Rivaldi_Prediction/data/featuSGD/US78409V1044_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
6813,2000-02-04,28.75,29.65625,28.59375,29.46875,843000.0,-0.023354564755838636,-1.0606060606060606,-1.15,46.688741721854306,51.2703975189636,-0.0871167627118723,0.06348760608806003,-1.444914866752363,-2.7090171632347406,0.9191994842329316,1.0625,0.23361645430001587,-0.07187499999999858,-1.6845687868051655,1.5408187868051684,-0.878221893402582,0.7344718934025849,-0.9528475484122936,46.42857142857143,10.969543059345312,0.8063468934025837,2,0.03125,0.03125,0.1484375,-2.15625,-5.5,4,-0.1423913043478261,-1.3846153846153846,29.4375,-1.8571428571428572,28.8125,-1.875,28.03125,-0.1423913043478261
6814,2000-02-07,28.09375,28.78125,28.09375,28.3125,809200.0,-0.022826086956521774,-5.285714285714286,0.30434782608695654,48.28767123287672,51.225382049559194,0.6360172453242718,0.8494307395279606,-0.788664866752363,-2.0527671632347406,1.0178479801798586,0.6875,0.20086790713240532,-0.7828124999999986,-2.1973858211541355,0.6317608211541383,-1.490099160577067,-0.07552583942293012,-0.23566559744404714,8.928571428571429,-29.004025518306108,0.7072866605770677,2,0.921875,0.6875,0.8046875,-1.5,-4.90625,0,-0.12791991101223577,-1.0606060606060606,28.75,-1.3846153846153846,29.4375,-1.8571428571428572,28.8125,-0.12791991101223577
6815,2000-02-08,28.0625,28.75,28.0,28.21875,1893400.0,-0.0011123470522803602,-4.333333333333333,0.7142857142857143,45.51971326164875,49.736070995534014,0.8223297488301,0.8608241612890595,-0.757414866752363,-2.0215171632347406,1.0913303393143738,0.75,0.10975776460084319,-0.7734375,-2.2341166127399354,0.6872416127399354,-1.5037770563699695,-0.0430979436300305,-0.14470228549516762,3.7037037037037033,-34.6389281971422,0.7303395563699681,2,0.953125,0.71875,0.8359375,-1.46875,-2.6875,1,-0.14699331848552344,-5.285714285714286,28.09375,-1.0606060606060606,28.75,-1.3846153846153846,29.4375,-0.14699331848552344
6816,2000-02-09,27.5625,28.0625,26.75,28.0625,1887200.0,-0.017817371937639215,4.25,3.2,43.49315068493151,47.4117805487617,1.1437716686083057,1.3124365588642988,-0.257414866752363,-1.5215171632347406,1.4513592811677036,1.3125,0.13369395238879989,-1.1999999999999993,-2.7634076311226785,0.36340763112267993,-1.981703815561339,-0.4182961844386597,3.28125,27.659574468085108,-12.553788637951332,0.7817038155613392,2,0.734375,1.21875,1.3359375,-0.96875,-2.90625,2,-0.09637188208616776,-4.333333333333333,28.0625,-5.285714285714286,28.09375,-1.0606060606060606,28.75,-0.09637188208616776
6817,2000-02-10,27.75,28.0,27.1875,27.5,1110800.0,0.006802721088435382,1.1666666666666667,-0.5,42.30769230769231,45.489910830281815,0.7073212557529338,1.0612070796105968,-0.444914866752363,-1.7090171632347406,1.8308446344077995,0.8125,0.2132197025079705,-0.9375,-2.5457128852271147,0.6707128852271147,-1.7416064426135591,-0.13339355738644088,3.011875,34.40860215053764,-6.1971862179915576,0.8041064426135578,2,0.46875,1.03125,1.1484375,-1.15625,-4.0,3,-0.11711711711711714,4.25,27.5625,-4.333333333333333,28.0625,-5.285714285714286,28.09375,-0.11711711711711714
6818,2000-02-11,27.5625,28.0625,27.3125,28.0625,1109800.0,-0.006756756756756799,2.0,-2.0,46.71814671814671,45.581187517303185,0.7262445370145478,1.0645496466806676,-0.257414866752363,-1.5215171632347406,2.2085072512118007,0.75,0.00882026541247427,-0.9734374999999993,-2.3844892435680087,0.43761424356801015,-1.678963371784004,-0.26791162821599457,3.119137500000001,40.0,-1.9771498865976653,0.7055258717840048,2,0.65625,1.21875,1.3359375,-0.96875,-4.65625,4,-0.17006802721088432,1.1666666666666667,27.75,4.25,27.5625,-4.333333333333333,28.0625,-0.17006802721088432
6819,2000-02-14,27.5,27.90625,27.34375,27.5,1030200.0,-0.0022675736961451642,-2.6,-0.0,49.1869918699187,46.03955012562062,0.7883670654820705,1.0323037491353446,-0.19491486675236303,-1.4590171632347406,2.606579225108362,0.5625,-0.3108948383839767,-0.9421874999999993,-2.367590692036707,0.48321569203670833,-1.6548890960183513,-0.22948590398164725,3.10300475,37.5,-8.354992465046095,0.7127015960183529,2,0.71875,1.28125,1.3984375,-0.90625,-3.78125,0,-0.15454545454545454,2.0,27.5625,1.1666666666666667,27.75,4.25,27.5625,-0.15454545454545454
6820,2000-02-15,26.625,27.15625,26.21875,27.0,1461400.0,-0.03181818181818186,1.7272727272727273,-100.0,28.837209302325576,43.91554933984913,1.6124826625290076,1.8625064058697518,0.680085133247637,-0.5840171632347406,3.3409402299264133,1.28125,-0.5643840249075325,-1.7281249999999986,-3.3692519595520096,-0.08699804044798753,-2.548688479776004,-0.9075615202239931,3.900944655,22.033898305084744,-18.3183955724698,0.8205634797760064,2,1.328125,1.90625,2.2734375,-0.03125,-1.96875,1,-0.12910798122065725,-2.6,27.5,2.0,27.5625,1.1666666666666667,27.75,-0.12910798122065725
6821,2000-02-16,26.25,26.53125,25.96875,26.375,1393800.0,-0.014084507042253502,1.5714285714285714,0.3333333333333333,23.611111111111114,41.62782535672285,1.772123915945997,2.143103964751546,1.055085133247637,-0.20901716323474062,4.17789518215815,0.65625,-0.573356422367528,-1.9734374999999993,-3.845065498596835,-0.1018095014031637,-2.909251499298417,-1.0376235007015815,4.103656868800002,13.432835820895523,-19.873386556711008,0.935813999298418,2,1.5625,2.15625,2.6484375,0.34375,-2.21875,2,-0.033333333333333326,1.7272727272727273,26.625,-2.6,27.5,2.0,27.5625,-0.033333333333333326
6822,2000-02-17,25.8125,26.71875,25.5,26.25,825800.0,-0.01666666666666672,-1.2941176470588236,3.5,24.51923076923076,39.16454636198689,1.8342310125983765,2.476206547544514,1.492585133247637,0.22848283676525938,5.174573970253116,1.21875,-0.5881453048721568,-2.2640625000000014,-4.4035713090678605,-0.1245536909321423,-3.3338169045339328,-1.19430809546607,4.278062456672,12.195121951219512,-16.626569242305354,1.06975440453393,2,1.328125,2.359375,3.0859375,0.78125,-2.75,3,-0.044794188861985496,1.5714285714285714,26.25,1.7272727272727273,26.625,-2.6,27.5,-0.044794188861985496
6823,2000-02-18,25.09375,25.90625,24.53125,25.6875,1981600.0,-0.02784503631961255,1.6666666666666667,1.3571428571428572,26.0204081632653,36.690406020918964,2.2124644099071595,3.032961888434251,2.211335133247637,0.9472328367652594,6.4374470228851814,1.375,-0.7257935139476182,-2.78125,-5.240540253839839,-0.3219597461601609,-4.01089512691992,-1.5516048730800804,4.62956746013824,16.666666666666664,-12.549461612209107,1.2296451269199191,2,1.546875,2.59375,3.8046875,1.5,-2.59375,4,-0.0535491905354919,-1.2941176470588236,25.8125,1.5714285714285714,26.25,1.7272727272727273,26.625,-0.0535491905354919
6824,2000-02-22,25.09375,25.40625,24.15625,24.96875,1054800.0,0.0,2.3333333333333335,-0.21052631578947367,26.0204081632653,34.52381656554303,1.9468994305265745,2.9478220201554635,2.211335133247637,0.9472328367652594,7.843266985148404,1.25,-0.8878415753722351,-2.6312500000000014,-5.382939074579092,0.12043907457908887,-4.007094537289547,-1.2554054627104563,4.110360714124415,31.25,-1.065873893798603,1.3758445372895458,2,1.015625,2.359375,3.8046875,1.5,-2.09375,1,-0.08717310087173102,1.6666666666666667,25.09375,-1.2941176470588236,25.8125,1.5714285714285714,26.25,-0.08717310087173102
6825,2000-02-23,24.53125,24.9375,23.90625,24.8125,1710200.0,-0.02241594022415938,2.8823529411764706,-2.25,13.75661375661376,31.21975690684106,2.1856599832483745,3.443196633512944,2.773835133247637,1.5097328367652594,9.37404718128439,1.1875,-1.0696742790850777,-3.0390625,-6.140080676914266,0.06195567691426618,-4.589571588457133,-1.488553411542867,4.0671174284294835,22.22222222222222,-8.674554703552793,1.5505090884571333,2,1.453125,2.46875,4.3671875,2.0625,-1.21875,2,-0.03312101910828025,2.3333333333333335,25.09375,1.6666666666666667,25.09375,-1.2941176470588236,25.8125,-0.03312101910828025
6826,2000-02-24,23.25,24.09375,22.5,24.0,2428400.0,-0.05222929936305731,2.4,2.6666666666666665,2.857142857142847,26.836362523446677,3.118828644734098,4.463512281446558,4.055085133247637,2.7909828367652594,11.230873867483437,2.03125,-1.2774035414366054,-4.009374999999999,-7.5278939112675545,-0.4908560887324427,-5.7686344556337765,-2.2501155443662206,4.691470988449357,17.77777777777778,-6.781458703748694,1.7592594556337784,2,2.03125,3.046875,5.6484375,3.34375,-0.5,3,0.06048387096774199,2.8823529411764706,24.53125,2.3333333333333335,25.09375,1.6666666666666667,25.09375,0.06048387096774199
6827,2000-02-25,23.21875,23.875,22.75,23.875,2064000.0,-0.0013440860215053752,2.4285714285714284,0.875,3.1746031746031775,21.998191018608505,2.726440643252701,4.1902848894076925,4.086335133247637,2.8222328367652594,13.188045775082301,1.125,-1.480584454843843,-3.7109375,-7.450884276552767,0.02900927655276675,-5.580910888276385,-1.8409641117236148,3.8520856302974593,21.100917431192663,-0.6634096491941222,1.8699733882763836,2,1.984375,3.078125,5.6796875,3.375,-0.71875,4,0.03499327052489898,2.4,23.25,2.8823529411764706,24.53125,2.3333333333333335,25.09375,0.03499327052489898
6828,2000-02-28,23.25,23.4375,22.65625,23.21875,1574400.0,0.0013458950201883368,2.8461538461538463,-0.047619047619047616,4.1420118343195185,16.99319323687526,2.2564175665720505,3.8960813786148734,4.055085133247637,2.7909828367652594,15.26632557496578,0.78125,-1.6453507801169422,-3.3859375000000007,-7.317834882056964,0.5459598820569624,-5.3518861910284805,-1.419988808971521,3.0895019294498667,25.806451612903224,2.31858253317278,1.9659486910284814,2,1.578125,3.046875,5.6484375,3.34375,-0.25,0,-0.008064516129032251,2.4285714285714284,23.21875,2.4,23.25,2.8823529411764706,24.53125,-0.008064516129032251
6829,2000-02-29,25.4375,25.5625,23.84375,24.5,2914000.0,0.09408602150537626,1.894736842105263,30.0,32.35294117647058,17.38383011178026,-0.28431387399890085,1.5855951717859114,1.867585133247637,0.6034828367652594,16.625477116626534,2.3125,-1.7812899218863123,-1.0687500000000014,-4.977905498381514,2.840405498381511,-3.0233277491907558,0.8858277491907529,0.2876816207378887,95.91836734693877,67.0392835655182,1.9545777491907557,2,-0.828125,0.859375,3.4609375,1.15625,-2.0,1,-0.11547911547911549,2.8461538461538463,23.25,2.4285714285714284,23.21875,2.4,23.25,-0.11547911547911549
6830,2000-03-01,25.0625,26.0625,24.9375,25.3125,1258800.0,-0.014742014742014753,-3.5,-0.26666666666666666,32.90598290598291,18.416593644543795,-0.17239180432833479,1.820097491307262,2.242585133247637,0.9784828367652594,17.87081074884021,1.125,-1.9858597116727132,-1.2953125000000014,-5.186063330241694,2.5954383302416915,-3.240687915120848,0.650062915120845,-2.5625,71.9298245614035,41.124471669851545,1.9453754151208456,3,-0.453125,1.234375,3.8359375,1.53125,-1.21875,2,-0.0822942643391521,1.894736842105263,25.4375,2.8461538461538463,23.25,2.4285714285714284,23.21875,-0.0822942643391521
6831,2000-03-02,25.15625,25.28125,24.5625,25.0625,734000.0,0.0037406483790523026,3.1818181818181817,-0.375,32.034632034632025,19.25163822958838,-0.48903323690969813,1.5161179860992888,2.148835133247637,0.8847328367652594,19.081621499183992,0.71875,-2.2331265363354014,-1.0187500000000007,-4.764767622264461,2.72726762226446,-2.891758811132231,0.8542588111322296,-2.585000000000001,73.39449541284404,41.26678769084903,1.8730088111322307,3,-0.875,1.140625,3.7421875,1.4375,-1.71875,3,-0.07329192546583851,-3.5,25.0625,1.894736842105263,25.4375,2.8461538461538463,23.25,-0.07329192546583851
6832,2000-03-03,25.0625,25.46875,24.5625,25.03125,632000.0,-0.003726708074534124,1.1481481481481481,0.3333333333333333,32.45614035087719,19.96671958376748,-0.5731294889149474,1.3336767770094582,2.242585133247637,0.9784828367652594,19.734905620182957,0.90625,-2.268073448453567,-0.8937500000000007,-4.336264285411648,2.5487642854116466,-2.6150071427058244,0.8275071427058229,-2.4214249999999993,70.64220183486239,37.87815697691228,1.7212571427058239,3,-0.78125,1.234375,3.8359375,1.53125,-2.375,4,-0.0922693266832918,3.1818181818181817,25.15625,-3.5,25.0625,1.894736842105263,25.4375,-0.0922693266832918
6833,2000-03-06,24.65625,24.78125,24.25,24.75,991600.0,-0.016209476309226978,5.8,-3.0,30.962343096234306,20.515823465208477,-0.2631368892777104,1.4941120657275953,2.648835133247637,1.3847328367652594,20.619211043903906,0.8125,-2.2514843203046127,-1.0953124999999986,-4.318217967835718,2.127592967835721,-2.70676523391786,0.5161402339178629,-1.9467464999999997,36.61971830985916,4.270719214994436,1.61145273391786,3,-0.375,1.515625,4.2421875,1.9375,-2.5,0,-0.0874524714828897,1.1481481481481481,25.0625,3.1818181818181817,25.15625,-3.5,25.0625,-0.0874524714828897
6834,2000-03-07,24.5,25.21875,24.375,24.53125,1039000.0,-0.006337135614702172,-5.0,0.3333333333333333,34.25925925925925,22.79389518772464,-0.22346754314020245,1.4412146490662394,2.805085133247637,1.5409828367652594,21.876323216532146,0.84375,-2.230218173714281,-1.0718749999999986,-4.1420587014300025,1.9983087014300054,-2.6069668507150006,0.4632168507150034,-1.7234365700000005,13.793103448275861,-19.0402620497622,1.5350918507150022,3,-0.21875,1.59375,4.3984375,2.09375,-1.875,1,-0.061224489795918324,5.8,24.65625,1.1481481481481481,25.0625,3.1818181818181817,25.15625,-0.061224489795918324
6835,2000-03-08,23.9375,24.625,23.6875,24.625,631800.0,-0.022959183673469385,1.7272727272727273,22.0,33.33333333333333,26.180138573968026,0.2748558292893648,1.7695611444890673,3.367585133247637,2.1034828367652594,23.45847268299676,0.9375,-2.1979873441501425,-1.4281250000000014,-4.344172083314227,1.4879220833142242,-2.886148541657114,0.029898541657111366,-1.0952178386,14.035087719298245,-20.37440312478826,1.4580235416571128,3,0.421875,2.15625,4.9609375,2.65625,-2.46875,2,-0.02088772845953002,-5.0,24.5,5.8,24.65625,1.1481481481481481,25.0625,-0.02088772845953002
6836,2000-03-09,24.90625,25.25,23.8125,23.90625,913400.0,0.04046997389033935,-1.4210526315789473,-1.4545454545454546,43.93305439330545,30.708855376046056,-0.48528057128876867,0.6235794708562707,2.398835133247637,1.1347328367652594,24.11088899460561,1.4375,-2.1455202570781537,-0.3265625000000014,-3.057392438792494,2.404267438792491,-1.691977469396246,1.038852469396243,-1.9995634818280017,68.42105263157895,29.912687879736367,1.365414969396246,3,-0.546875,1.1875,3.9921875,1.6875,-3.375,3,-0.042659974905897124,1.7272727272727273,23.9375,-5.0,24.5,5.8,24.65625,-0.042659974905897124
6837,2000-03-10,24.5,25.1875,24.15625,24.78125,1050400.0,-0.016311166875784155,-1.1290322580645162,-0.28125,45.85152838427948,35.34324610381939,0.1361447586832476,0.8156840962003642,2.805085133247637,1.5409828367652594,24.79856269438096,1.03125,-1.9756261400142812,-0.5703125,-3.0452589208714436,1.9046339208714436,-1.80778571043572,0.66716071043572,-1.5301972121914424,52.0,10.285611370544402,1.2374732104357213,3,0.375,1.59375,4.3984375,2.09375,-3.125,4,-0.04336734693877553,-1.4210526315789473,24.90625,1.7272727272727273,23.9375,-5.0,24.5,-0.04336734693877553
6838,2000-03-13,22.875,24.0,22.5,23.875,1296800.0,-0.06632653061224492,1.4,3.5555555555555554,37.36654804270463,35.90031353340095,1.902416383586143,2.18344904524659,4.430085133247637,3.1659828367652594,25.973801278753538,2.0,-1.6189265564021333,-1.9609375,-4.327601801873698,0.4057268018736977,-3.144269650936849,-0.7776053490631512,3.1875,13.636363636363635,-28.187145888192305,1.1833321509368488,3,1.40625,3.203125,6.0234375,3.71875,1.5625,0,-0.008196721311475419,-1.1290322580645162,24.5,-1.4210526315789473,24.90625,1.7272727272727273,23.9375,-0.008196721311475419
6839,2000-03-14,23.25,23.5,22.75,22.96875,991800.0,0.016393442622950838,-1.0869565217391304,-0.28125,42.54545454545455,36.971365937786686,1.3236875433994015,1.5533662740759198,4.055085133247637,2.7909828367652594,27.212551216567434,0.75,-1.2725107380761251,-1.3734375000000014,-3.4820698010238686,0.7351948010238658,-2.427753650511935,-0.3191213494880678,2.741250000000001,27.27272727272727,-16.32671272595992,1.0543161505119345,3,0.734375,2.390625,5.6484375,3.34375,1.65625,1,-0.04704301075268813,1.4,22.875,-1.1290322580645162,24.5,-1.4210526315789473,24.90625,-0.04704301075268813
6840,2000-03-15,23.1875,23.75,22.34375,22.9375,1259200.0,-0.0026881720430107503,1.0454545454545454,0.8888888888888888,49.57627118644068,38.92043695465431,1.2206086773154041,1.4178257503790732,4.117585133247637,2.8534828367652594,27.702133391638295,1.40625,-0.9534398735338243,-1.2640625000000014,-3.242095127551444,0.7139701275514412,-2.2530788137757227,-0.2750461862242801,2.7339249999999993,29.03225806451613,-17.096767180335252,0.9890163137757216,3,0.71875,2.359375,5.7109375,3.40625,1.5625,2,-0.02425876010781669,-1.0869565217391304,23.25,1.4,22.875,-1.1290322580645162,24.5,-0.02425876010781669
6841,2000-03-16,25.375,25.75,23.53125,23.71875,1280600.0,0.09433962264150941,-1.1846153846153846,6.625,61.31147540983608,42.12658529453863,-1.0421965513843894,-0.8839064975548325,1.8892845048618838,0.6659828367652594,27.415601921066497,2.5625,-0.8741066529084875,0.9671875000000014,-0.8775769399261257,2.8119519399261286,0.04480528003693607,1.8895697199630668,0.40331799999999873,88.9908256880734,38.05611590466391,0.9223822199630644,3,-1.328125,-0.171875,3.5234375,1.21875,0.5625,3,-0.15394088669950734,1.0454545454545454,23.1875,-1.0869565217391304,23.25,1.4,22.875,-0.15394088669950734
6842,2000-03-17,24.65625,25.1875,23.8125,25.125,1669000.0,-0.02832512315270941,3.6315789473684212,-0.2830188679245283,56.88073394495412,45.00640649995195,-0.43262886153612,-0.2700678141354729,2.570129938519564,1.3847328367652594,26.785540598062614,1.5625,-0.792445587655763,0.3062499999999986,-1.421950691927627,2.034450691927624,-0.5578503459638142,1.1703503459638114,1.09375,67.88990825688074,13.20754390880866,0.8641003459638129,3,-0.609375,0.546875,3.8828125,1.9375,2.53125,4,-0.1267427122940431,-1.1846153846153846,25.375,1.0454545454545454,23.1875,-1.0869565217391304,23.25,-0.1267427122940431
6843,2000-03-20,23.75,24.09375,23.28125,24.0,1283600.0,-0.03675538656527255,2.7142857142857144,0.5333333333333333,40.55944055944056,45.70642664441653,0.37051419153777587,0.559010901381285,3.451341598776793,2.2909828367652594,25.642058356891688,1.375,-0.7363745777692863,-0.5328124999999986,-2.243661564945967,1.1780365649459696,-1.3882370324729827,0.32261203247298553,2.0,41.284403669724774,-7.8438984547383015,0.8554245324729844,3,0.296875,1.453125,4.75,2.84375,3.75,0,-0.09999999999999998,3.6315789473684212,24.65625,-1.1846153846153846,25.375,1.0454545454545454,23.1875,-0.09999999999999998
6844,2000-03-21,22.90625,23.65625,22.25,23.5,2477400.0,-0.03552631578947374,2.103448275862069,2.375,38.53820598006644,46.28474582738688,1.0777534035408998,1.2969726058174302,4.251673093715862,3.1347328367652594,24.45174602436752,1.5,-0.705598320991875,-1.2671874999999986,-3.038379091727286,0.504004091727289,-2.1527832958636424,-0.3815917041363548,2.7074999999999996,18.75,-26.35831150846255,0.8855957958636447,3,1.09375,2.171875,5.59375,3.6875,4.03125,1,0.06684856753069579,2.7142857142857144,23.75,3.6315789473684212,24.65625,-1.1846153846153846,25.375,0.06684856753069579
6845,2000-03-22,23.71875,24.4375,23.3125,23.4375,2219800.0,0.03547066848567537,-3.235294117647059,-0.47368421052631576,42.90123456790123,46.17009918011974,0.2581027973889576,0.44320444770783496,3.343854612063499,2.3222328367652594,22.83184420616981,1.53125,-0.6078779088902273,-0.4140625,-2.187968181013442,1.3598431810134421,-1.3010153405067229,0.47289034050672285,1.693175,41.964285714285715,0.41605871017208784,0.8869528405067214,3,0.28125,0.984375,4.78125,2.875,2.53125,2,0.050065876152832756,2.103448275862069,22.90625,2.7142857142857144,23.75,3.6315789473684212,24.65625,0.050065876152832756
6846,2000-03-23,24.65625,25.09375,23.6875,23.6875,1242200.0,0.03952569169960474,-1.903225806451613,3.4444444444444446,48.148148148148145,46.42527915388293,-0.8030369738725049,-0.4042681024596888,2.3149275265418865,1.3847328367652594,20.251631954883,1.40625,-0.5199859375689933,0.453125,-1.284554846807282,2.190804846807282,-0.415714923403641,1.321964923403641,0.5659595000000017,81.91489361702128,42.22732846026523,0.8688399234036418,3,-0.65625,-0.171875,3.5859375,1.9375,1.3125,3,0.0038022813688212143,-3.235294117647059,23.71875,2.103448275862069,22.90625,2.7142857142857144,23.75,0.0038022813688212143
6847,2000-03-24,24.03125,24.5,23.75,23.75,1033000.0,-0.025348542458808576,-4.333333333333333,0.2903225806451613,47.20670391061453,47.51862980587292,-0.2810802970650883,0.3001101832926949,2.8323008127264515,2.0097328367652594,17.53198182738604,0.90625,-0.38972425576325875,-0.21249999999999858,-1.890237354766569,1.4652373547665718,-1.0513686773832838,0.6263686773832866,1.0625,62.637362637362635,21.629733466918047,0.8388686773832853,3,-0.03125,0.453125,4.078125,2.5625,1.9375,4,0.07932379713914184,-1.903225806451613,24.65625,-3.235294117647059,23.71875,2.103448275862069,22.90625,0.07932379713914184
6848,2000-03-27,23.0625,23.96875,22.875,23.90625,1004800.0,-0.04031209362808841,1.2580645161290323,-3.0,44.010416666666664,47.68140337489649,0.8013322395544016,1.3218656581816361,3.636628403104975,2.9784828367652594,14.829125249654801,1.15625,-0.445073388235528,-1.171875,-2.874898143984705,0.531148143984705,-2.0233865719923543,-0.3203634280076457,2.03125,28.57142857142857,-15.222724212351807,0.8515115719923527,3,0.9375,1.09375,4.59375,3.53125,2.625,0,0.17886178861788626,-4.333333333333333,24.03125,-1.903225806451613,24.65625,-3.235294117647059,23.71875,0.17886178861788626
6849,2000-03-28,22.5,23.25,21.75,23.25,2671600.0,-0.024390243902439046,3.0,0.8888888888888888,44.010416666666664,47.0629750949216,1.3927156001526235,1.7423426577475567,4.064069626774767,3.5409828367652594,14.598514645857568,1.5,-0.5138497481623396,-1.5874999999999986,-3.358938235178641,0.18393823517864405,-2.47321911758932,-0.7017808824106773,2.423124999999999,22.429906542056074,-24.090532614331288,0.885719117589321,3,1.25,1.40625,4.6640625,4.09375,3.4375,1,0.22222222222222232,1.2580645161290323,23.0625,-4.333333333333333,24.03125,-1.903225806451613,24.65625,0.22222222222222232
6850,2000-03-29,23.0,23.21875,22.40625,22.5,1172000.0,0.022222222222222143,-1.3636363636363635,-0.6666666666666666,41.734417344173444,44.88774642095908,0.9647784726053068,1.1382620316909815,3.463266760799698,3.0409828367652594,14.809277198881581,0.8125,-0.34834380492545947,-0.984375,-2.756961851112532,0.788211851112532,-1.8706684255562642,-0.09808157444373578,1.669274999999999,37.38317757009346,-6.103967843397115,0.8862934255562653,3,0.46875,0.90625,3.78125,3.59375,3.09375,2,0.17119565217391308,3.0,22.5,1.2580645161290323,23.0625,-4.333333333333333,24.03125,0.17119565217391308
6851,2000-03-30,23.3125,23.875,22.84375,22.875,1201600.0,0.013586956521739024,-3.125,0.875,44.808743169398916,43.546414112564065,0.3676030624517921,0.7173283947360041,3.037412744916473,2.7284828367652594,14.586787602145229,1.03125,-0.25282022198592813,-0.5796874999999986,-2.286204974697391,1.1268299746973938,-1.4329462373486948,0.2735712373486976,1.123232999999999,56.81818181818182,13.812681618854853,0.8532587373486965,3,0.109375,0.59375,3.1796875,3.28125,2.21875,3,0.126005361930295,-1.3636363636363635,23.0,3.0,22.5,1.2580645161290323,23.0625,0.126005361930295
6852,2000-03-31,22.75,23.21875,22.125,23.1875,1204800.0,-0.024128686327077764,3.375,-1.0,49.397590361445786,44.52843075723131,0.7054508673111144,1.1570198030304724,3.48070762073905,3.2909828367652594,14.680724776400167,1.1875,-0.23708701103348062,-1.0265625000000007,-2.7124504971148724,0.659325497114871,-1.8695064985574383,-0.1836185014425631,1.4708743599999998,45.07042253521127,-1.5819129859663406,0.842943998557436,3,0.671875,1.15625,3.0390625,3.84375,2.59375,4,0.14148351648351642,-3.125,23.3125,-1.3636363636363635,23.0,3.0,22.5,0.14148351648351642
6853,2000-04-03,22.5,22.59375,22.25,22.4375,1394800.0,-0.01098901098901095,1.75,-0.14285714285714285,46.34146341463415,45.39545936107217,0.8487463399422097,1.304055881485727,3.5940505028771597,3.5409828367652594,14.562580485946153,0.5,-0.5405937657863511,-1.1687499999999993,-2.893115825455901,0.5556158254559023,-2.0309329127279483,-0.3065670872720503,1.5232044111999983,35.294117647058826,-13.239147321102763,0.8621829127279504,4,0.921875,1.40625,3.25,4.09375,2.75,0,0.15416666666666656,3.375,22.75,-3.125,23.3125,-1.3636363636363635,23.0,0.15416666666666656
6854,2000-04-04,23.0,23.8125,22.5,22.875,1901600.0,0.022222222222222143,-2.0,2.0,49.12280701754386,46.086745188810234,0.40615480180364116,0.7229856117027822,2.9936312110991388,3.0409828367652594,14.507894999542941,1.3125,-0.7540642916468947,-0.59375,-2.2962298089845916,1.1087298089845916,-1.4449899044922958,0.2574899044922958,0.8413480583039998,50.0,-0.9587017586991351,0.8512399044922958,4,0.421875,0.90625,2.5625,3.59375,2.15625,1,0.11684782608695654,1.75,22.5,3.375,22.75,-3.125,23.3125,0.11684782608695654
6855,2000-04-05,23.4375,23.875,23.125,23.4375,1456200.0,0.01902173913043481,-1.4,0.0,39.16083916083917,45.08815530133146,-0.0843012069907978,0.2594061259907221,2.473836804799145,2.6034828367652594,13.947032013220834,0.875,-0.7070273330884973,-0.13125000000000142,-1.8271477206622997,1.5646477206622968,-0.9791988603311523,0.7166988603311495,-1.6875,75.0,27.66025539416036,0.8479488603311495,4,-0.3125,0.46875,2.015625,3.15625,2.015625,2,0.10666666666666669,-2.0,23.0,1.75,22.5,3.375,22.75,0.10666666666666669
6856,2000-04-06,23.84375,24.25,23.25,23.25,987200.0,0.017333333333333423,-2.3684210526315788,100.0,45.289855072463766,44.87517209709249,-0.6905426732970987,-0.2429829006126738,1.928877659580504,2.1972328367652594,13.842130864464183,1.0,-0.5531137061374345,0.328125,-1.2541186809131801,1.9103686809131801,-0.46299684045659006,1.11924684045659,-2.0512499999999996,80.88235294117648,34.649074371036306,0.79112184045659,4,-0.84375,-0.09375,1.609375,2.75,1.65625,3,0.09436435124508513,-1.4,23.4375,-2.0,23.0,1.75,22.5,0.09436435124508513
6857,2000-04-07,23.4375,24.0625,23.25,23.8125,600600.0,-0.017038007863695914,-1.1666666666666667,-0.631578947368421,48.07692307692308,45.32700614267653,-0.4217218896869639,0.08388685512764127,2.1777561863974206,2.6034828367652594,13.731560727279412,0.8125,-0.5093421912949623,-0.02499999999999858,-1.5379104488752802,1.487910448875283,-0.7814552244376394,0.7314552244376422,-1.5467000000000013,59.375,11.998710470961292,0.7564552244376407,4,-0.4375,0.3125,1.8515625,3.15625,1.875,4,0.08933333333333326,-2.3684210526315788,23.84375,-1.4,23.4375,-2.0,23.0,0.08933333333333326
6858,2000-04-10,22.6875,23.3125,22.40625,23.1875,1061200.0,-0.03200000000000003,1.4166666666666667,1.3333333333333333,48.63813229571985,45.841196768126885,0.30116058106818855,0.8633858308682498,2.7805885595751505,3.3534828367652594,12.727410415627427,1.03125,-0.6257907043457891,-0.765625,-2.2960859943619525,0.7648359943619525,-1.5308554971809762,-0.0003945028190237565,-0.702332000000002,15.254237288135593,-34.26657535731363,0.7652304971809759,4,0.5,1.0625,2.6015625,3.90625,2.4375,0,0.11707988980716255,-1.1666666666666667,23.4375,-2.3684210526315788,23.84375,-1.4,23.4375,0.11707988980716255
6859,2000-04-11,22.15625,23.5,22.0,22.5625,1514800.0,-0.023415977961432466,-3.1739130434782608,0.8125,39.91935483870969,45.6395231564087,0.8700129358971189,1.3792060652645688,3.1907237098798618,3.8847328367652594,11.767795105275342,1.5,-0.7086451725595744,-1.2421875,-2.877764791251657,0.3933897912516571,-2.0599761456258285,-0.42439885437417146,2.09375,6.944444444444445,-41.733947014432005,0.8177886456258292,4,0.96875,1.59375,3.0703125,4.4375,3.34375,1,0.13963328631875882,1.4166666666666667,22.6875,-1.1666666666666667,23.4375,-2.3684210526315788,23.84375,0.13963328631875882
6860,2000-04-12,22.625,23.28125,22.40625,22.40625,1166800.0,0.021156558533145242,-7.0,-0.5384615384615384,36.05150214592275,44.66649637602245,0.38272251538720425,0.9129623240823328,2.60380865030562,3.4159828367652594,10.510542893771053,1.125,-0.6633135549713742,-0.7453125000000007,-2.4151487815668666,0.9245237815668652,-1.5802306407834337,0.08960564078343225,1.5799999999999983,27.77777777777778,-16.0067078123161,0.8349181407834334,4,0.5,1.125,2.5625,3.96875,2.4375,2,0.11187845303867405,-3.1739130434782608,22.15625,1.4166666666666667,22.6875,-1.1666666666666667,23.4375,0.11187845303867405
6861,2000-04-13,21.46875,22.625,21.40625,22.625,1637200.0,-0.05110497237569056,1.1081081081081081,-5.285714285714286,33.60000000000001,42.911208558084034,1.396823502517062,1.85675791902327,3.6008356813011915,4.572232836765259,11.203553970931553,1.21875,-0.6025290102955765,-1.7062500000000007,-3.300905960255747,-0.1115940397442543,-2.503577980127872,-0.9089220198721293,2.692149999999998,2.3529411764705883,-37.43379996270364,0.797327980127873,4,1.359375,2.109375,3.7578125,5.125,3.28125,3,0.18558951965065495,-7.0,22.625,-3.1739130434782608,22.15625,1.4166666666666667,22.6875,0.18558951965065495
6862,2000-04-14,21.53125,22.125,21.375,21.59375,1400600.0,0.0029112081513829047,-3.0,0.05405405405405406,38.91402714932127,42.085937861938156,1.277618439997429,1.6318000783064726,3.3564074343695154,4.509732836765259,11.94100771084195,0.75,-0.5485928433172269,-1.4875000000000007,-3.083444696311389,0.10844469631138764,-2.285472348155693,-0.6895276518443083,2.5194639999999993,7.352941176470589,-32.454051306933486,0.7979723481556936,4,1.28125,2.03125,3.6953125,5.0625,3.375,4,0.1843251088534108,1.1081081081081081,21.46875,-7.0,22.625,-3.1739130434782608,22.15625,0.1843251088534108
6863,2000-04-17,21.375,21.53125,20.9375,21.3125,1317200.0,-0.007256894049346929,2.1666666666666665,-1.0,41.34615384615384,41.22186528733926,1.405285922592757,1.6875179825293678,3.347326153195997,4.665982836765259,12.446994179830854,0.59375,-0.5711291104304159,-1.5249999999999986,-3.2407839239497633,0.19078392394976618,-2.382891961974881,-0.6671080380251162,2.5151711599999977,17.073170731707318,-23.90199492580678,0.8578919619748823,4,1.21875,1.96875,4.109375,5.21875,3.84375,0,0.18421052631578938,-3.0,21.53125,1.1081081081081081,21.46875,-7.0,22.625,0.18421052631578938
6864,2000-04-18,24.4375,24.9375,22.03125,22.0625,4393800.0,0.14327485380116967,-1.3846153846153846,38.0,57.93103448275862,43.30744254533031,-1.6001318754375475,-1.3221710878225394,0.17282875244613294,1.6034828367652594,11.834201112079516,3.5625,-0.5449022352993538,1.4609375,-0.3875454973379817,3.3094204973379817,0.5366960013310091,2.385178998668991,-3.5,87.5,44.16734833105419,0.9242414986689904,4,-1.5,-1.09375,0.7421875,2.15625,1.0625,1,0.028132992327365658,2.1666666666666665,21.375,-3.0,21.53125,1.1081081081081081,21.46875,0.028132992327365658
6865,2000-04-19,24.90625,25.0625,24.25,24.625,2053000.0,0.019181585677749302,1.736842105263158,0.11842105263157894,58.64406779661017,44.791243959124365,-2.0547037841352953,-1.7891244168797513,-0.40377344110194,1.1347328367652594,11.859354995080185,0.8125,-0.4417693306181327,1.8703125000000007,-0.1471151669679145,3.887740166967916,0.8615986665160449,2.8790263334839565,-3.96875,96.21212121212122,52.33043603999563,1.0087138334839574,4,-1.90625,-1.5625,-0.09375,1.6875,0.875,2,0.023839397741530766,-1.3846153846153846,24.4375,2.1666666666666665,21.375,-3.0,21.53125,0.023839397741530766
6866,2000-04-20,24.75,25.53125,24.46875,25.0,1029600.0,-0.006273525721455453,-1.6153846153846154,-0.8888888888888888,61.347517730496456,46.265754476188064,-1.9627918428415008,-1.71333432631857,-0.34329599134590083,1.2909828367652594,12.489300522696494,1.0625,-0.4062544551004841,1.7093750000000014,-0.32427489806381615,3.743024898063819,0.6925500509680944,2.7261999490319084,-3.647500000000001,82.99319727891157,37.64001165041341,1.0168249490319081,4,-1.515625,-1.40625,-0.0234375,1.84375,1.46875,3,0.012626262626262541,1.736842105263158,24.90625,-1.3846153846153846,24.4375,2.1666666666666665,21.375,0.012626262626262541
6867,2000-04-24,25.9375,26.0625,24.1875,24.25,2541200.0,0.04797979797979801,-1.0689655172413792,-6.75,67.62820512820514,48.37576256868643,-3.082534759429503,-2.8993517392692745,-1.6207889205618926,0.10348283676525938,13.263399981652157,1.875,-0.2589915212780909,2.8015624999999993,0.4229922091972007,5.180132790802798,1.6122773545986,3.9908476454013986,-4.569275000000001,97.5609756097561,48.83129729744067,1.1892851454013986,4,-2.4375,-2.4375,-1.3125,0.65625,-0.21875,0,-0.04578313253012045,-1.6153846153846154,24.75,1.736842105263158,24.90625,-1.3846153846153846,24.4375,-0.04578313253012045
6868,2000-04-25,27.1875,27.46875,25.1875,25.3125,2138800.0,0.04819277108433728,-1.1470588235294117,1.1111111111111112,69.94047619047619,51.71144271888271,-4.053332604963337,-4.031151129197724,-2.942067589611831,-1.1465171632347406,13.74611360157213,2.28125,-0.17267014599988428,3.8453124999999986,0.8564712050857928,6.834153794914204,2.350891852542894,5.339733147457103,-5.443733000000002,94.82758620689656,44.347700200088795,1.4944206474571033,4,-2.984375,-2.984375,-2.5625,-0.59375,-1.46875,1,-0.08390804597701151,-1.0689655172413792,25.9375,-1.6153846153846154,24.75,1.736842105263158,24.90625,-0.08390804597701151
6869,2000-04-26,27.5,27.65625,26.65625,26.6875,953200.0,0.011494252873563315,-1.2857142857142858,0.43333333333333335,69.57831325301206,55.436643953003745,-3.942726531416767,-4.163312604499261,-3.321669723037175,-1.4590171632347406,13.610811743482454,1.0,-0.06886843112155461,3.9078124999999986,0.4206724152894701,7.394952584710527,2.164242457644736,5.651382542355261,-5.183734700000002,95.4954954954955,46.129565492072174,1.7435700423552638,4,-3.203125,-3.203125,-2.875,-0.90625,-1.28125,2,-0.0829545454545455,-1.1470588235294117,27.1875,-1.0689655172413792,25.9375,-1.6153846153846154,24.75,-0.0829545454545455
6870,2000-04-27,26.9375,27.1875,26.28125,27.1875,818800.0,-0.020454545454545503,6.25,-0.3076923076923077,64.68842729970326,58.890913652970774,-3.021958234367908,-3.4685335640659716,-2.805983475275891,-0.8965171632347406,13.357136183467588,1.21875,0.08818053876232668,3.1484375,-0.6303377884924579,6.927212788492458,1.2590498557537728,5.037825144246227,-3.9804365360000027,79.27927927927928,32.49959223888239,1.8893876442462287,4,-2.640625,-2.640625,-2.3984375,-0.390625,-0.71875,3,-0.05336426914153136,-1.2857142857142858,27.5,-1.1470588235294117,27.1875,-1.0689655172413792,25.9375,-0.05336426914153136
6871,2000-04-28,26.25,27.0625,26.0625,26.8125,689000.0,-0.025522041763341052,-1.1333333333333333,2.25,63.005780346820806,61.5677751193596,-1.7711716371086403,-2.687467611458068,-2.1621620153286756,-0.20901716323474062,13.5834076477782,1.0,0.3758745263584302,2.3140624999999986,-1.6121941606287713,6.2403191606287685,0.3509341696856154,4.277190830314382,-2.729034151680004,59.45945945945946,13.683392107648785,1.9631283303143847,4,-1.953125,-1.953125,-1.8984375,0.296875,-0.5,4,-0.017857142857142905,6.25,26.9375,-1.2857142857142858,27.5,-1.1470588235294117,27.1875,-0.017857142857142905
6872,2000-05-01,25.96875,26.4375,25.53125,25.625,1133200.0,-0.010714285714285676,-2.411764705882353,-0.6111111111111112,65.86102719033232,64.29164993537944,-0.8876076468901104,-2.2690481798908166,-1.914655171349576,0.07223283676525938,13.226694027881795,0.90625,0.6783463570539965,1.8718749999999993,-2.113134946827735,5.8568849468277335,-0.12062997341386605,3.8643799734138646,-1.9515500534784032,31.645569620253166,-17.24810175479548,1.992504973413867,5,-1.125,-1.671875,-1.7265625,0.578125,-0.03125,0,0.00962695547533099,-1.1333333333333333,26.25,6.25,26.9375,-1.2857142857142858,27.5,0.00962695547533099
6873,2000-05-02,25.96875,26.1875,25.53125,26.0,801400.0,0.0,2.230769230769231,-0.09090909090909091,69.42675159235668,65.56895183644589,-0.18713674951042591,-2.1037122003407767,-1.925923032360899,0.07223283676525938,12.850703160716764,0.65625,1.1350663463678572,1.6984375000000007,-2.295867399264658,5.6927423992646595,-0.2987149496323269,3.6955899496323283,-1.5148640470609962,20.588235294117645,-32.223265219225546,1.9971524496323292,5,-0.046875,-1.671875,-1.7265625,0.578125,0.09375,1,-0.009626955475330878,-2.411764705882353,25.96875,-1.1333333333333333,26.25,6.25,26.9375,-0.009626955475330878
6874,2000-05-03,25.6875,26.25,25.53125,26.03125,1189600.0,-0.010830324909747335,-1.1904761904761905,11.0,65.9090909090909,66.37617662672153,0.32416157556729175,-1.6978476015795252,-1.6594413618296073,0.3534828367652594,13.47619397557463,0.71875,1.559207477116832,1.2828124999999986,-2.7123776077058537,5.278002607705851,-0.7147825538529275,3.2804075538529247,-0.8493303614136778,9.433962264150944,-44.62144557426141,1.9975950538529264,5,0.234375,-1.390625,-1.609375,0.859375,0.875,2,0.0012165450121655041,2.230769230769231,25.96875,-2.411764705882353,25.96875,-1.1333333333333333,26.25,0.0012165450121655041
6875,2000-05-04,25.9375,25.96875,25.1875,25.5625,926800.0,0.009732360097323589,2.5714285714285716,-1.0909090909090908,75.62724014336918,67.96281245037406,0.2635422592716168,-1.8455742917955504,-1.903475329799278,0.10348283676525938,14.075636965134727,0.78125,2.021419178596304,1.4078124999999986,-2.616296331958644,5.431921331958641,-0.6042419159793226,3.41986691597932,-0.7611607180440352,40.0,-19.74464650692282,2.0120544159793208,5,-0.015625,-1.640625,-2.109375,0.359375,0.34375,3,0.010843373493975905,-1.1904761904761905,25.6875,2.230769230769231,25.96875,-2.411764705882353,25.96875,0.010843373493975905
6876,2000-05-05,26.09375,26.875,25.53125,25.71875,1169400.0,0.006024096385542244,-2.5833333333333335,1.0,75.88652482269504,68.88040352753961,0.3553134859526317,-1.9232216908771207,-2.010515816052944,-0.05276716323474062,15.214059536374183,1.34375,2.131107373957761,1.4515625000000014,-2.617358286293552,5.520483286293555,-0.5828978931467752,3.486022893146778,-0.90625,53.70370370370371,-12.14483332797407,2.034460393146777,5,0.328125,-1.796875,-2.40625,0.15625,0.6875,4,0.004790419161676551,2.5714285714285716,25.9375,-1.1904761904761905,25.6875,2.230769230769231,25.96875,0.004790419161676551
6877,2000-05-08,25.53125,26.15625,25.15625,26.15625,587000.0,-0.021556886227544925,2.2,-1.6666666666666667,72.54237288135593,69.16950315985957,0.9545028994552389,-1.2604441971857696,-1.4033205728450504,0.5097328367652594,16.294395779345923,1.0,2.1947793805384244,0.7843750000000007,-3.26171534000402,4.830465340004022,-1.2386701700020097,2.807420170002011,2.125,21.818181818181817,-48.12639621298658,2.023045170002011,5,0.875,-1.234375,-1.8671875,0.390625,1.84375,0,0.008567931456548328,-2.5833333333333335,26.09375,2.5714285714285716,25.9375,-1.1904761904761905,25.6875,0.008567931456548328
6878,2000-05-09,25.34375,25.9375,24.90625,25.71875,988000.0,-0.007343941248470043,1.5384615384615385,0.6,57.14285714285714,67.7877858142868,0.9532023870019515,-0.910418931871007,-1.1733900119602403,0.6972328367652594,16.72494211994155,1.03125,2.2505490022413035,0.4640625000000007,-3.470239407163543,4.398364407163545,-1.5030884535817712,2.4312134535817727,2.2624999999999993,22.22222222222222,-43.62208416920485,1.967150953581772,5,0.703125,-1.046875,-1.6796875,0.578125,2.03125,1,0.023427866831072786,2.2,25.53125,-2.5833333333333335,26.09375,2.5714285714285716,25.9375,0.023427866831072786
6879,2000-05-10,25.25,25.90625,25.09375,25.09375,585600.0,-0.0036991368680641123,-9.4,-0.4166666666666667,52.87958115183246,66.47569179785671,0.7758104541964528,-0.60397518522635,-1.1079444604210558,0.7909828367652594,16.89567429758267,0.8125,2.1291061815862022,0.2156249999999993,-3.5053095087519637,3.9365595087519623,-1.644842254375984,2.0760922543759825,2.2482499999999987,17.46031746031746,-42.70265306441186,1.8604672543759821,5,0.734375,-0.953125,-1.5859375,0.671875,1.75,2,0.03217821782178221,1.5384615384615385,25.34375,2.2,25.53125,-2.5833333333333335,26.09375,0.03217821782178221
6880,2000-05-11,25.15625,25.5,25.0,25.34375,674200.0,-0.003712871287128716,1.0,-1.2,53.439153439153436,65.41273325256034,0.6596921704668048,-0.3276667560029054,-1.0320826480727732,0.8847328367652594,17.043866656346086,0.5,1.8529531732017723,-0.0046874999999992895,-3.548543086471227,3.5391680864712285,-1.7766152932356114,1.7672402932356128,2.238319999999998,12.698412698412698,-42.7352706978892,1.7719277932356132,5,0.734375,-0.859375,-1.4921875,0.765625,2.0625,3,0.05590062111801242,-9.4,25.25,1.5384615384615385,25.34375,2.2,25.53125,0.05590062111801242
6881,2000-05-12,25.453125,25.625,25.09375,25.40625,787200.0,0.011801242236024745,1.72,-0.25,45.17133956386292,63.113879071841524,0.2658501139671223,-0.32753001410424787,-1.3467872430685404,0.5878578367652594,16.56142281892683,0.53125,1.5463118844825132,0.09296875000000071,-2.9956929181814758,3.181630418181477,-1.4513620840907357,1.6372995840907372,1.8419121999999994,43.75,-6.0923513670302185,1.544330834090738,5,0.4375,-1.15625,-1.9375,0.46875,3.359375,4,0.03253529772866792,1.0,25.15625,-9.4,25.25,1.5384615384615385,25.34375,0.03253529772866792
6882,2000-05-15,25.5,25.5,25.0,25.5,522400.0,0.0018416206261511192,1.0,0.0,27.868852459016395,58.4963347236926,0.162588281616717,-0.06517268069647741,-1.4082924489909416,0.5409828367652594,15.998487531155813,0.5,1.3223208012099263,-0.05859375,-2.5669243398270254,2.4497368398270254,-1.3127590449135127,1.1955715449135127,1.6994857119999978,57.57575757575758,12.86921519025826,1.254165294913513,5,0.390625,-1.203125,-2.125,0.421875,2.75,0,0.05024509803921573,1.72,25.453125,1.0,25.15625,-9.4,25.25,0.05024509803921573
6883,2000-05-16,25.3125,25.625,25.125,25.3125,867200.0,-0.007352941176470562,-1.6666666666666667,0.0,20.338983050847446,53.432989406109996,0.2762615130996977,0.45580946756226126,-1.2248064090017081,0.7284828367652594,15.16135187572685,0.5,1.148260881757949,-0.4429687499999986,-2.010305835202626,1.1243683352026288,-1.2266372926013105,0.34069979260131333,1.795256283519997,34.48275862068966,-3.642376667776027,0.7836685426013129,5,0.578125,-1.015625,-1.9375,0.609375,4.28125,1,0.08148148148148149,1.0,25.5,1.72,25.453125,1.0,25.15625,0.08148148148148149
6884,2000-05-17,25.125,25.34375,24.90625,25.0,1533800.0,-0.007407407407407418,-1.8,100.0,22.64150943396227,47.545685993953676,0.4197176336517323,0.7351474995624159,-1.038544719382564,0.9159828367652594,15.597569941087391,0.4375,0.9502646397593502,-0.6648437499999993,-2.1377862196554247,0.8080987196554261,-1.4013149848277102,0.07162748482771164,1.8946960321791977,30.434782608695656,-2.3819927306238142,0.7364712348277123,5,0.765625,-0.828125,-1.65625,0.796875,4.25,2,0.08955223880597019,-1.6666666666666667,25.3125,1.0,25.5,1.72,25.453125,0.08955223880597019
6885,2000-05-18,25.5,25.9375,25.03125,25.125,834400.0,0.014925373134328401,-2.2222222222222223,3.0,37.5,43.28051656920977,-0.026673069918544456,0.42890045391139253,-1.3923171976593238,0.5409828367652594,16.16460070493215,0.90625,0.7166147627473514,-0.3195312500000007,-1.7405058781741367,1.1014433781741353,-1.0300185640870687,0.3909560640870673,1.4351581908920288,57.57575757575758,26.96711838250262,0.7104873140870674,5,0.03125,-1.203125,-2.0625,0.296875,2.28125,3,0.05882352941176472,-1.8,25.125,-1.6666666666666667,25.3125,1.0,25.5,0.05882352941176472
6886,2000-05-19,25.0625,25.4375,24.59375,25.1875,752200.0,-0.01715686274509809,1.7,-0.3333333333333333,35.64356435643565,39.180648955329744,0.27844164391147785,0.9391639878419653,-0.9694662847113875,0.9784828367652594,16.302929538346305,0.90625,0.5289241542504257,-0.7726562500000007,-2.150325422138941,0.6050129221389398,-1.4614908360694692,-0.08382166393053225,1.7915018632563466,34.883720930232556,4.224228966004205,0.6888345860694693,5,0.203125,-0.765625,-1.625,0.65625,3.53125,4,0.08603491271820451,-2.2222222222222223,25.5,-1.8,25.125,-1.6666666666666667,25.3125,0.08603491271820451
6887,2000-05-22,24.75,25.375,24.375,25.3125,630600.0,-0.012468827930174564,1.9090909090909092,4.5,32.432432432432435,36.43504620972699,0.523520915882294,1.2207251931397742,-0.6624520260609579,1.2909828367652594,16.049618824194727,1.0,0.21434356819374045,-1.0257812500000014,-2.4848329018828252,0.4332704018828224,-1.7553070759414133,-0.2962554240585895,1.9683867514609652,24.0,-7.605716051246478,0.729525825941411,5,0.40625,-0.453125,-1.546875,0.796875,4.4921875,0,0.16414141414141414,1.7,25.0625,-2.2222222222222223,25.5,-1.8,25.125,0.16414141414141414
6888,2000-05-23,24.90625,25.125,24.53125,25.0625,793000.0,0.0063131313131312705,3.2222222222222223,0.2777777777777778,38.31775700934579,34.817065749450705,0.33378637365938957,0.9326228645057739,-0.7700986110761825,1.1347328367652594,15.032137191310618,0.59375,-0.13282292270789142,-0.7554687499999986,-2.1021903342532475,0.5912528342532504,-1.4288295421266213,-0.08210795787337588,1.6246658113440873,34.0,-0.39334497810453684,0.6733607921266237,5,0.25,-0.609375,-1.71875,0.625,3.71875,1,0.13425345043914683,1.9090909090909092,24.75,1.7,25.0625,-2.2222222222222223,25.5,0.13425345043914683
6889,2000-05-24,25.21875,25.4375,24.875,24.96875,1216600.0,0.012547051442910906,-1.5714285714285714,-1.6,39.449541284403665,33.26266439892295,0.018313222880632196,0.46425718388382364,-1.0414510420718273,0.8222328367652594,13.975185764136427,0.5625,-0.4219906685121515,-0.3289062499999993,-1.3723437524629958,0.7145312524629972,-0.8506250012314958,0.19281250123149718,1.1396925464365601,54.0,19.476631988885124,0.5217187512314977,5,-0.0625,-0.375,-2.25,0.09375,1.78125,2,0.17348203221809166,3.2222222222222223,24.90625,1.9090909090909092,24.75,1.7,25.0625,0.17348203221809166
6890,2000-05-25,25.5,25.78125,25.28125,25.5,1495800.0,0.011152416356877248,-1.2857142857142858,0.0,41.5929203539823,32.86506226449177,-0.23361510083534753,0.07356310613627315,-1.2754220796900952,0.5409828367652594,13.294178537080297,0.5625,-0.49760226692240295,0.02421874999999929,-0.7886907495391284,0.837128249539127,-0.3822359997695628,0.4306734997695614,0.6997671427216368,80.0,45.923999564754155,0.40645474976956336,5,-0.34375,0.421875,-2.359375,-0.203125,1.75,3,0.1519607843137254,-1.5714285714285714,25.21875,3.2222222222222223,24.90625,1.9090909090909092,24.75,0.1519607843137254
6891,2000-05-26,25.78125,26.125,25.53125,25.9375,1312800.0,0.011029411764705843,1.2352941176470589,-100.0,53.846153846153854,35.751429085284826,-0.5178871593381764,-0.2578238169068001,-1.5756706303546402,0.22893847818551194,12.872754452016693,0.625,-0.5261002598852826,0.3289062499999993,-0.4140344170146122,1.0718469170146108,-0.04256408350730467,0.7003765835073033,-1.40625,80.35714285714286,42.88283541377712,0.37147033350730485,5,-0.53125,0.140625,-2.609375,-0.921875,1.5,4,0.07757575757575763,-1.2857142857142858,25.5,-1.5714285714285714,25.21875,3.2222222222222223,24.90625,0.07757575757575763
6892,2000-05-30,26.21875,26.375,25.65625,25.875,1328800.0,0.01696969696969708,1.1904761904761905,-2.2,62.50000000000001,40.43598652407955,-0.9417451400652865,-0.7121462385208446,-2.0043060959639547,-0.2311367888767819,12.952521846619588,0.71875,-0.5395191408750364,0.75390625,-0.032744490377005775,1.5405569903770058,0.3605808798114971,1.1472316201885029,-1.8087499999999999,91.52542372881356,49.9687310454713,0.39332537018850283,5,-0.84375,-0.296875,-2.9296875,-1.375,1.1875,1,0.09058402860548265,1.2352941176470589,25.78125,-1.2857142857142858,25.5,-1.5714285714285714,25.21875,0.09058402860548265
6893,2000-05-31,25.71875,25.96875,25.5625,25.875,723600.0,-0.019070321811680557,1.3636363636363635,-0.45454545454545453,55.99999999999999,44.14248547586152,-0.4224874449017264,-0.24436462631696543,-1.4718532217656772,0.255126641424809,12.991587576371483,0.65625,-0.5306125940514512,0.2664062499999993,-0.49403876719571826,1.0268512671957168,-0.11381625859786126,0.6466287585978598,-1.2301499999999983,56.25,11.16422349065266,0.38022250859785944,5,-0.34375,0.296875,-2.21875,-1.21875,2.28125,2,0.1369987849331713,1.1904761904761905,26.21875,1.2352941176470589,25.78125,-1.2857142857142858,25.5,0.1369987849331713
6894,2000-06-01,25.71875,25.90625,25.375,25.84375,625600.0,0.0,3.25,0.8,57.377049180327866,46.351046495897954,-0.3681183698078492,-0.2549761766867036,-1.411530493675798,0.2372588281771577,12.900652397083757,0.53125,-0.44908302885067286,0.2648437500000007,-0.4977610610666545,1.027448561066656,-0.11645865553332513,0.6461461555333265,-1.1546939999999992,40.0,-8.803238123042803,0.38130240553332717,6,-0.34375,0.296875,-1.515625,-1.21875,2.4375,3,0.1130012150668287,1.3636363636363635,25.71875,1.1904761904761905,26.21875,1.2352941176470589,25.78125,0.1130012150668287
6895,2000-06-02,26.21875,26.375,26.0,26.09375,940800.0,0.019441069258809174,-1.4,-1.0,59.533073929961084,49.00543644851189,-0.8442206036591244,-0.7724280682648725,-1.8703473088164344,-0.3078213108861583,13.272612535209207,0.65625,-0.3049988020996963,0.7507812499999993,-0.05832572147105353,1.559888221471052,0.3462277642644729,1.1553347357355257,-1.5822562399999995,84.375,33.489533168324016,0.4045534857355265,6,-0.84375,-0.4375,-1.921875,-1.71875,1.84375,4,0.029797377830750982,3.25,25.71875,1.3636363636363635,25.71875,1.1904761904761905,26.21875,0.029797377830750982
6896,2000-06-05,26.21875,26.28125,25.5625,26.03125,1166800.0,0.0,3.6,1.5,59.055118110236215,51.96351263493453,-0.7408685160542205,-0.8037941701590512,-1.8585380669295262,-0.35585397941273555,12.846308166330257,0.71875,-0.1612101574497693,0.7445312500000014,-0.08656137212235748,1.5756238721223603,0.32898493893882375,1.160077561061179,-1.5127159904000003,84.375,32.91743306155159,0.4155463110611791,6,-0.765625,-0.5,-1.921875,-1.796875,1.84375,0,0.03933253873659126,-1.4,26.21875,3.25,25.71875,1.3636363636363635,25.71875,0.03933253873659126
6897,2000-06-06,25.75,26.09375,25.4375,26.09375,1505200.0,-0.017878426698450522,2.8181818181818183,-1.8333333333333333,55.147058823529406,53.83343505873271,-0.12890705182920215,-0.3349908496642158,-1.3630335593242968,0.058157142757572444,12.681058026607744,0.78125,-0.11664251256539515,0.2648437500000007,-0.5751194261783894,1.1048069261783908,-0.15513783808919612,0.6848253380891975,-0.9772073507839991,37.5,-15.439494756051857,0.4199815880891952,6,-0.125,-0.125,-1.453125,-1.453125,3.34375,1,0.059466019417475646,3.6,26.21875,-1.4,26.21875,3.25,25.71875,0.059466019417475646
6898,2000-06-07,25.9375,26.125,25.71875,25.71875,958400.0,0.00728155339805836,-2.7142857142857144,-0.6363636363636364,59.55882352941176,56.0677997526225,-0.17292562949630153,-0.5014367684666254,-1.4898181792833256,-0.2050030077138807,12.745246205252469,0.40625,-0.020066852106698008,0.4226562499999993,-0.43797978650770375,1.2832922865077023,-0.007661768253850454,0.852974268253849,-1.1006190567526382,56.25,0.44465097674110154,0.43031801825385113,6,-0.109375,-0.3125,-1.3671875,-1.640625,3.625,2,0.05662650602409647,2.8181818181818183,25.75,3.6,26.21875,-1.4,26.21875,0.05662650602409647
6899,2000-06-08,26.0625,26.125,25.4375,25.5,944200.0,0.004819277108433662,1.0,2.5714285714285716,57.03125,57.78316971329113,-0.1851205211504059,-0.5928405301100987,-1.533264638092465,-0.3862444435688843,12.67555215203742,0.6875,0.13280140642823568,0.5070312500000007,-0.3773449123575148,1.3914074123575162,0.06484316882124119,0.9492193311787602,-1.1640942944825312,66.66666666666666,10.62734166276666,0.4421880811787586,6,-0.1875,-0.4375,-0.953125,-1.765625,2.9375,3,0.07434052757793763,-2.7142857142857144,25.9375,2.8181818181818183,25.75,3.6,26.21875,0.07434052757793763
6900,2000-06-09,26.5625,26.75,26.3125,26.375,731800.0,0.01918465227817756,-1.8,0.3333333333333333,68.46153846153845,59.407101337222755,-0.5794952567766174,-1.035159194625983,-1.9603385564141966,-0.9246812026559894,12.93167784757984,0.6875,0.2721910279944595,0.9367187500000007,-0.03346138070763516,1.9068988807076366,0.451628684646181,1.4218088153538204,-1.605030522703231,85.71428571428571,25.883621577943522,0.4850900653538183,6,-0.5,-0.9375,-1.453125,-2.265625,2.875,4,0.06000000000000005,1.0,26.0625,-2.7142857142857144,25.9375,2.8181818181818183,25.75,0.06000000000000005
6901,2000-06-12,26.28125,27.0,26.0625,26.5625,903600.0,-0.010588235294117676,-1.608695652173913,-1.5,68.9922480620155,60.12846223300225,-0.24569947220011557,-0.7259046157343434,-1.618001396825342,-0.6908792619083641,13.101279980582826,0.9375,0.38932107249046766,0.6140624999999993,-0.394999034754548,1.6231240347545466,0.10953173262272742,1.1185932673772712,-1.216228691341037,54.0,-9.934917243888918,0.5045307673772728,6,-0.09375,-0.59375,-1.171875,-1.984375,2.96875,0,0.06777645659928666,-1.8,26.5625,1.0,26.0625,-2.7142857142857144,25.9375,0.06777645659928666
6902,2000-06-13,26.78125,26.84375,26.1875,26.40625,919000.0,0.019024970273483932,1.625,-1.3333333333333333,71.42857142857143,61.842747947287975,-0.7347886791486147,-1.1857910995093448,-2.0317108780342608,-1.2344046274289155,13.378574672443552,0.65625,0.4996436450659907,1.0500000000000007,-0.07086227380630561,2.170862273806307,0.4895688630968458,1.6104311369031556,-1.561430396033753,86.0,17.52345036443799,0.5604311369031536,6,-0.59375,-1.09375,-1.421875,-2.484375,2.5625,1,0.04784130688448074,-1.608695652173913,26.28125,-1.8,26.5625,1.0,26.0625,0.04784130688448074
6903,2000-06-14,27.375,27.4375,26.84375,26.84375,966600.0,0.022170361726954413,-1.2352941176470589,1.4166666666666667,73.15436241610739,63.59578275126347,-1.1945079113405228,-1.7044913447639516,-2.52243232852409,-1.8746569245432596,13.781419711170434,0.65625,0.5596167319804088,1.5406249999999986,0.22022272377780183,2.8610272762221953,0.8804238618889002,2.200826138111097,-2.012765964351054,96.875,25.46979791688686,0.660201138111099,6,-0.9375,-1.46875,-2.0234375,-3.078125,1.78125,2,0.06278538812785395,1.625,26.78125,-1.608695652173913,26.28125,-1.8,26.5625,0.06278538812785395
6904,2000-06-15,27.375,27.71875,27.15625,27.25,1484200.0,0.0,-2.6,0.23529411764705882,71.42857142857143,64.91750469555352,-1.044725972516865,-1.6098205019244531,-2.433398514060208,-1.9051652000424397,14.54574566489723,0.5625,0.5530265101406364,1.4281250000000014,-0.015454820227663646,2.8717048202276665,0.7063350898861671,2.1499149101138357,-1.8052393679159486,79.24528301886792,8.558488957460355,0.721789910113833,6,-0.796875,-1.328125,-2.203125,-3.078125,2.125,3,0.07990867579908678,-1.2352941176470589,27.375,1.625,26.78125,-1.608695652173913,26.28125,0.07990867579908678
6905,2000-06-16,27.0,27.53125,26.0625,27.5,1523200.0,-0.013698630136986356,4.222222222222222,-4.0,63.63636363636363,65.42653197623433,-0.611563905416844,-1.1770292874946016,-1.9859906384576327,-1.5556792073223953,14.273291931510368,1.46875,0.6048573347575292,0.9781249999999986,-0.5224368465305851,2.4786868465305822,0.22784407673470852,1.7284059232652886,-1.1723606437660337,56.60377358490566,-12.328561880146431,0.750280923265291,6,-0.421875,-0.953125,-1.859375,-2.703125,2.3125,4,0.07407407407407418,-2.6,27.375,-1.2352941176470589,27.375,1.625,26.78125,0.07407407407407418
6906,2000-06-19,27.21875,28.1875,26.8125,26.8125,997800.0,0.00810185185185186,-5.769230769230769,-0.8125,61.76470588235294,66.16182609388139,-0.7527010435257147,-1.2922079145229262,-2.1413946306496356,-1.828369647721896,14.709344421928558,1.375,0.6643397388600718,1.0890625000000007,-0.4309891947148081,2.6091141947148095,0.3290366526425963,1.8490883473574051,-1.1641773665141102,54.41176470588235,-11.180923056903637,0.7600258473574049,6,-0.40625,-0.9375,-2.125,-2.921875,2.4375,0,0.08151549942594727,4.222222222222222,27.0,-2.6,27.375,-1.2352941176470589,27.375,0.08151549942594727
6907,2000-06-20,28.8125,29.125,27.65625,27.84375,1397600.0,0.05855338691159595,-1.186046511627907,2.3846153846153846,78.94736842105263,68.31610885961926,-2.0856826373756476,-2.7046703676430965,-3.638876395694144,-3.4728288309989637,15.688589702548871,1.90625,0.7214273100784467,2.4796875000000007,0.6765384134601327,4.282836586539869,1.5781129567300667,3.3812620432699347,-2.75,89.79591836734694,22.070451354656868,0.9015745432699335,6,-1.53125,-2.0625,-3.71875,-4.515625,1.9375,1,0.015184381778741818,-5.769230769230769,27.21875,4.222222222222222,27.0,-2.6,27.375,0.015184381778741818
6908,2000-06-21,28.25,28.75,27.3125,28.75,854000.0,-0.0195227765726681,4.75,-0.5161290322580645,71.42857142857143,69.91581124057166,-1.2970574289245747,-1.980354624189502,-2.960481176597721,-2.9538463192323263,16.565931854969175,1.5,0.7771386933698707,1.75,-0.11521569939329623,3.6152156993932962,0.8173921503033519,2.682607849696648,-1.6975000000000016,71.42857142857143,0.18792194839781473,0.9326078496966483,6,-0.65625,-1.5,-3.15625,-3.953125,2.15625,2,0.03871681415929196,-1.186046511627907,28.8125,-5.769230769230769,27.21875,4.222222222222222,27.0,0.03871681415929196
6909,2000-06-22,29.59375,29.9375,28.21875,28.21875,1828400.0,0.047566371681415864,-1.5,-2.75,75.0,70.64230696706737,-2.3325109272433444,-3.140552893118464,-4.153205561157733,-4.316277695989783,17.490073825471107,1.71875,0.932311068441475,2.875,0.6508243691555862,5.099175630844414,1.762912184577793,3.987087815422207,-2.6296500000000016,91.12903225806451,20.6595901979436,1.1120878154222074,6,-1.59375,-2.4375,-4.5,-5.296875,0.125,3,-0.014783526927138357,4.75,28.25,-1.186046511627907,28.8125,-5.769230769230769,27.21875,-0.014783526927138357
6910,2000-06-23,29.375,29.65625,29.0,29.59375,1692000.0,-0.007391763463569179,2.8181818181818183,-0.1590909090909091,72.6457399103139,71.0482505057672,-1.869444640027119,-2.758017759514072,-3.7979695443168175,-4.1176707503522465,18.135088853730828,0.65625,1.06444812509287,2.4624999999999986,0.020862149143145103,4.904137850856852,1.2416810745715736,3.6833189254284235,-2.0625,82.0,12.740541239379127,1.2208189254284263,6,-1.375,-2.21875,-4.28125,-5.078125,0.28125,4,0.004255319148936065,-1.5,29.59375,4.75,28.25,-1.186046511627907,28.8125,0.004255319148936065
6911,2000-06-26,27.78125,28.90625,27.25,28.875,1599200.0,-0.05425531914893622,1.864864864864865,5.0,62.54826254826255,70.06154951906622,-0.04530814915153414,-1.0611563043055483,-2.046163899448022,-2.5660102144206434,17.817629971857674,2.125,1.1809516480941724,0.7687500000000007,-1.6414292082310986,3.1789292082311,-0.43633960411554895,1.9738396041155504,2.15625,19.767441860465116,-51.29895775980512,1.2050896041155499,6,0.21875,-0.625,-2.8671875,-3.484375,2.0,0,0.055118110236220375,2.8181818181818183,29.375,-1.5,29.59375,4.75,28.25,0.055118110236220375
6912,2000-06-27,28.59375,28.96875,27.4375,27.8125,1981000.0,0.02924634420697414,1.0,-0.7142857142857143,65.23297491039426,69.18139535176476,-0.6410840398893249,-1.7777504753550275,-2.689923038654509,-3.4262817991298107,17.277233850884027,1.53125,1.2345307168322535,1.4624999999999986,-1.0160759653053795,3.9410759653053766,0.22321201734731133,2.701787982652686,1.2899999999999991,50.0,-21.992923056044077,1.2392879826526884,6,-0.59375,-1.4375,-3.8125,-4.296875,1.0625,1,0.0371584699453551,1.864864864864865,27.78125,2.8181818181818183,29.375,-1.5,29.59375,0.0371584699453551
6913,2000-06-28,29.2421875,29.6875,28.5,28.5625,1133200.0,0.022677595628415315,-1.9514563106796117,0.87,67.20202874049028,68.71177949753351,-1.1139512514908532,-2.2648041446691565,-3.1535685312745656,-4.108227823226464,17.03634901863416,1.1875,1.3374699987406693,1.9347656250000007,-0.6207662349002909,4.490297484900292,0.6569996950498549,3.2125315549501465,0.5888874999999985,74.12790697674419,1.4008856483273888,1.2777659299501465,6,-1.2421875,-2.0078125,-4.515625,-4.9453125,0.4765625,2,0.051562917445898915,1.0,28.59375,1.864864864864865,27.78125,2.8181818181818183,29.375,0.051562917445898915
6914,2000-06-29,28.625,29.15625,28.4375,29.03125,1487800.0,-0.021106064654020873,1.1904761904761905,-0.5977011494252874,61.01836393989983,68.42089064237086,-0.33615474142685997,-1.4953936510443882,-2.4536794190508076,-3.5179995063323624,17.02068780156914,0.8046875,1.3815482562488057,1.1722656250000014,-1.3329226334589706,3.6774538834589734,-0.08032850422948457,2.4248597542294874,1.154453499999999,56.41025641025641,-14.067797029741456,1.2525941292294862,6,-0.25,-1.21875,-3.8984375,-4.328125,1.3125,3,0.062227074235807756,-1.9514563106796117,29.2421875,1.0,28.59375,1.864864864864865,27.78125,0.062227074235807756
6915,2000-06-30,27.0,29.1875,26.9921875,28.5,2408000.0,-0.05676855895196509,-1.8969072164948453,3.6923076923076925,53.35766423357664,67.48677490361794,1.44030915311302,0.2014658791487065,-0.7782668462270621,-1.9291827067179703,16.20080863514366,2.1953125,1.3306468985831579,-0.4917968749999986,-2.9396781241605368,1.9560843741605396,-1.7157374995802677,0.7321437495802705,2.728864429999998,0.2898550724637681,-69.28705634932896,1.2239406245802682,6,1.46484375,0.609375,-2.0,-2.703125,2.4375,4,0.10069444444444442,1.1904761904761905,28.625,-1.9514563106796117,29.2421875,1.0,28.59375,0.10069444444444442
6916,2000-07-03,27.25,27.375,27.125,27.3125,884000.0,0.0092592592592593,1.6666666666666667,0.041666666666666664,52.24215246636771,64.51952868643072,1.3356678818898757,0.034452218452834416,-0.9688726783449368,-2.2062959339351487,15.941189181417304,0.375,1.3045616050709548,-0.2933593750000014,-2.6707629101351955,2.0840441601351927,-1.4820611425675985,0.8953423925675956,2.3693973527999965,9.565217391304348,-55.54107827480473,1.1887017675675975,7,1.21484375,0.40625,-1.7109375,-2.953125,1.53125,0,0.08830275229357798,-1.8969072164948453,27.0,1.1904761904761905,28.625,-1.9514563106796117,29.2421875,0.08830275229357798
6917,2000-07-05,27.28125,28.21875,27.28125,27.5,1282600.0,0.0011467889908256534,-7.571428571428571,3.5,49.526066350710906,62.08591701111288,1.189451282803013,0.13049193673066384,-0.9774233349597097,-2.2677465431500288,15.966379375765646,0.96875,1.3533053667618482,-0.3386718749999993,-2.5668433273743325,1.889499577374334,-1.452757601187166,0.7754138511871673,2.233058958687998,10.72463768115942,-48.28268157183461,1.1140857261871666,7,1.18359375,0.375,-1.6953125,-2.984375,1.21875,2,0.09163802978235958,1.6666666666666667,27.25,-1.8969072164948453,27.0,1.1904761904761905,28.625,0.09163802978235958
6918,2000-07-06,27.40625,28.0,27.375,28.0,608000.0,0.004581901489117968,1.105263157894737,2.7142857142857144,50.15600624024961,59.32547326002951,1.0417275554004668,0.12771695886559087,-1.118100870739461,-2.419533045627041,15.959232967639297,0.71875,1.4104718293189507,-0.287109375,-2.3741523134102387,1.7999335634102387,-1.3306308442051211,0.7564120942051211,2.007174100340478,18.86120996441281,-36.0334981849833,1.0435214692051196,7,0.93359375,0.25,-1.7578125,-3.109375,1.75,3,0.08209806157354627,-7.571428571428571,27.28125,1.6666666666666667,27.25,-1.8969072164948453,27.0,0.08209806157354627
6919,2000-07-07,28.0,28.15625,27.46875,27.53125,706200.0,0.02166476624857472,-1.3157894736842106,-0.7894736842105263,54.885496183206115,57.352112845906426,0.22141347553539603,-0.33037654948772754,-1.7310265668132345,-3.0358909158881424,16.39128698469874,0.75,1.2315699929807096,0.2097656249999993,-1.733451183692182,2.1529824336921806,-0.7618427793460896,1.1813740293460882,1.316574636326859,45.90747330960854,-8.40872654669726,0.9716084043460905,7,0.33984375,-0.34375,-2.3046875,-3.703125,1.75,4,0.0613839285714286,1.105263157894737,27.40625,-7.571428571428571,27.28125,1.6666666666666667,27.25,0.0613839285714286
6920,2000-07-10,28.15625,28.90625,27.5,27.8125,1050600.0,0.005580357142857206,-1.903225806451613,0.7333333333333333,54.60829493087558,56.46989422175232,-0.14069209143951156,-0.380619351122796,-1.8868981549306696,-3.2000984644537596,16.37376340280226,1.40625,1.1259653163809666,0.2863281250000007,-1.5738398767837438,2.1464961267837452,-0.6437558758918698,1.2164121258918712,1.0673491508737847,57.89473684210527,3.442300269365113,0.9300840008918723,7,0.18359375,-0.46875,-2.4609375,-3.859375,1.46875,0,0.06326304106548286,-1.3157894736842106,28.0,1.105263157894737,27.40625,-7.571428571428571,27.28125,0.06326304106548286
6921,2000-07-11,28.0625,28.15625,27.8125,28.15625,1030000.0,-0.0033296337402886067,6.333333333333333,-0.2727272727272727,45.67567567567567,54.29686097345026,-0.003186332017406812,-0.15450171945010638,-1.7716877534500952,-3.108944270529669,16.35529282476544,0.34375,0.8529768141389731,0.103515625,-1.600389126184794,1.807420376184794,-0.748436750592397,0.955468000592397,1.0718426848388347,48.07692307692308,-1.8261153938018424,0.8519523755923979,7,0.27734375,-0.375,-2.484375,-3.765625,1.59375,1,0.04899777282850781,-1.903225806451613,28.15625,-1.3157894736842106,28.0,1.105263157894737,27.40625,0.04899777282850781
6922,2000-07-12,28.0625,28.21875,27.75,27.9375,1307400.0,0.0,1.1428571428571428,-1.3333333333333333,48.84393063583814,52.25707229515558,-0.09663078178644469,-0.05648825939345414,-1.7407179696709107,-3.1045808021755015,16.335824073740117,0.46875,0.5898741335297046,0.03945312500000142,-1.571836734493779,1.6507429844937818,-0.7661918047468887,0.8450980547468916,0.9861564774452809,44.89795918367347,-2.187966984641676,0.8056449297468896,7,0.02734375,-0.375,-2.4765625,-3.765625,1.21875,2,0.025612472160356337,6.333333333333333,28.0625,-1.903225806451613,28.15625,-1.3157894736842106,28.0,0.025612472160356337
6923,2000-07-13,29.09375,29.84375,28.875,29.25,2080200.0,0.03674832962138086,-2.263157894736842,-1.25,46.793587174348694,50.676541543427675,-1.2864331324572973,-1.0038390140406754,-2.728376440939684,-4.113949978443209,16.096392830156333,1.78125,0.5318786428540534,0.9847656250000014,-0.6638986927703137,2.6334299427703165,0.16043346611484566,1.8090977838851572,-2.1015625,68.42105263157895,25.79481237251236,0.8243321588851568,7,-0.67578125,-1.40625,-3.46875,-4.796875,0.0625,3,-0.020408163265306145,1.1428571428571428,28.0625,6.333333333333333,28.0625,-1.903225806451613,28.15625,-0.020408163265306145
6924,2000-07-14,29.5625,29.625,29.125,29.21875,1242400.0,0.01611170784103111,1.1333333333333333,-2.2,51.165048543689316,50.43291757788464,-1.7972094520121757,-1.3705743164527746,-3.1381223180536573,-4.55787125788434,15.571701301951979,0.53125,0.38362062815768994,1.3441406250000014,-0.3876466144025379,3.0759278644025407,0.47824700529873354,2.2100342447012693,-2.5132812499999986,88.0,48.27419236267279,0.8658936197012691,7,-1.078125,-1.875,-3.8359375,-5.265625,-0.28125,4,-0.01374207188160681,-2.263157894736842,29.09375,1.1428571428571428,28.0625,6.333333333333333,28.0625,-0.01374207188160681
6925,2000-07-17,29.0,29.375,28.8125,29.375,1277000.0,-0.019027484143763207,2.0,-1.0909090909090908,58.685968819599104,51.148897172688116,-1.0294301993411636,-0.6857137249781644,-2.5299974373924883,-3.9645798601531013,16.47115414263415,0.75,0.1296823760182093,0.681640625,-0.9836221772183755,2.3469034272183755,-0.150990776109186,1.514272026109186,-1.8948906249999986,59.70149253731343,16.73019950161462,0.832631401109187,7,-0.4375,-1.0,-3.25,-4.703125,0.625,0,0.02586206896551735,1.1333333333333333,29.5625,-2.263157894736842,29.09375,1.1428571428571428,28.0625,0.02586206896551735
6926,2000-07-18,29.4375,29.5,28.3125,28.5,863600.0,0.015086206896551824,1.2352941176470589,-2.5,56.352941176470594,51.90743881999476,-1.2560930791102116,-0.9997241349565371,-2.9208852574756285,-4.3479739116130744,16.561348109342422,1.1875,-0.009905180268823699,1.0082031250000014,-0.6441902482594202,2.660596498259423,0.18200643837029062,1.8343998116297122,-2.2776178124999973,80.59701492537313,36.92379914072289,0.8261966866297115,7,-0.828125,-1.4375,-3.59375,-5.140625,0.4375,1,0.006369426751592355,2.0,29.0,1.1333333333333333,29.5625,-2.263157894736842,29.09375,0.006369426751592355
6927,2000-07-19,29.25,29.96875,29.09375,29.8125,1307400.0,-0.006369426751592355,1.0,-0.6,50.06321112515803,51.89712825165125,-0.8492666905810786,-0.8197986889259035,-2.669856971146956,-4.106409998752596,15.975230535968308,0.875,0.053821515695680944,0.798828125,-0.8861867590095613,2.4838430090095613,-0.04367931700478067,1.6413355670047807,-2.0364404562499985,56.60377358490566,16.089588309767556,0.842507442004781,7,-0.53125,-1.234375,-3.3125,-4.953125,0.65625,2,0.01388888888888884,1.2352941176470589,29.4375,2.0,29.0,1.1333333333333333,29.5625,0.01388888888888884
6928,2000-07-20,29.34375,29.625,28.96875,29.125,959000.0,0.0032051282051281937,-1.4705882352941178,-0.3888888888888889,56.353591160220994,52.060249915764004,-0.7144073874041439,-0.8721203763767278,-2.6916348757766855,-4.145501040091865,15.75084029706889,0.65625,0.12908199196527192,0.837890625,-0.8900816055059018,2.5658628555059018,-0.026095490252952658,1.7018767402529527,-2.019982837999997,62.264150943396224,22.779181266315057,0.863986115252951,7,-0.609375,-1.328125,-3.40625,-5.046875,0.625,3,-0.0021299254526091493,1.0,29.25,1.2352941176470589,29.4375,2.0,29.0,-0.0021299254526091493
6929,2000-07-21,29.15625,29.46875,29.0,29.4375,654000.0,-0.006389776357827448,1.7272727272727273,-1.2857142857142858,75.55555555555554,54.38772331850623,-0.3862649461254648,-0.7579371597665308,-2.429835332989555,-3.938805614070535,14.62857717422627,0.46875,0.24567259527445628,0.6722656250000014,-1.0081415800530706,2.3526728300530735,-0.1679379775265346,1.5124692275265375,-1.7266835244799985,50.943396226415096,6.231978868218583,0.8402036025265366,7,-0.296875,-1.140625,-2.984375,-4.859375,1.8125,4,0.0,-1.4705882352941178,29.34375,1.0,29.25,1.2352941176470589,29.4375,0.0
6930,2000-07-24,29.5,29.5,28.9375,29.15625,598400.0,0.011789924973204746,2.272727272727273,-1.2222222222222223,76.08695652173913,57.76675452362439,-0.5803932824735689,-1.1508468321001075,-2.690737184446853,-4.255178742041657,13.418464320552898,0.5625,0.36831519383388667,1.009765625,-0.6854597092859187,2.7049909592859187,0.16215295785703887,1.8573782921429611,-1.968866183500797,71.69811320754717,21.609795031538923,0.8476126671429596,7,-0.640625,-1.484375,-3.1875,-5.171875,1.25,0,-0.007415254237288171,1.7272727272727273,29.15625,-1.4705882352941178,29.34375,1.0,29.25,-0.007415254237288171
6931,2000-07-25,29.3125,29.8125,29.0625,29.28125,947200.0,-0.006355932203389814,-2.2,0.09090909090909091,72.72727272727272,60.42045920045045,-0.2200775116208824,-0.8882906255400833,-2.4304302857606572,-4.042611158146531,14.185646615488132,0.75,0.39359801114499504,0.7457031249999986,-0.9530098876849955,2.4444161376849927,-0.10365338134249669,1.5950596313424938,-1.6838615361607658,36.36363636363637,-17.931282906947608,0.8493565063424966,7,-0.171875,-0.921875,-3.0,-4.984375,2.3125,1,0.010660980810234477,2.272727272727273,29.5,1.7272727272727273,29.15625,-1.4705882352941178,29.34375,0.010660980810234477
6932,2000-07-26,29.65625,29.96875,29.15625,29.4375,1146000.0,0.011727078891258014,-1.08,7.0,74.0,63.443393958856156,-0.35087801072462454,-1.2104182306829117,-2.6973890140613435,-4.357543273515514,14.988127915380964,0.8125,0.4273981308702588,1.0363281250000007,-0.7310046468454736,2.803660896845475,0.15266173907726355,1.9199945109227379,-1.9340070747143336,69.6969696969697,10.468833687858208,0.8836663859227365,7,-0.515625,-1.17578125,-3.109375,-5.09375,1.3203125,2,0.007376185458377149,-2.2,29.3125,2.272727272727273,29.5,1.7272727272727273,29.15625,0.007376185458377149
6933,2000-07-27,30.75,31.0625,29.75,29.90625,1661400.0,0.03688092729188619,-1.2702702702702702,3.857142857142857,76.50602409638554,66.25905790915574,-1.3242399530542173,-2.3035173418574146,-3.6940103919241523,-5.409336066967178,15.546152387268444,1.40625,0.6124199090835596,2.0546875,0.06139333498337507,4.047981665016625,1.0580404174916893,3.0513345825083107,-2.937896791725759,85.29411764705883,23.37385312736194,0.996647082508312,7,-1.0625,-1.72265625,-3.734375,-5.71875,0.09375,3,-0.027439024390243927,-1.08,29.65625,-2.2,29.3125,2.272727272727273,29.5,-0.027439024390243927
6934,2000-07-28,30.40625,30.75,29.5625,30.75,960600.0,-0.011178861788617933,5.909090909090909,-0.4074074074074074,70.93023255813954,67.61953165788245,-0.9478991683692577,-1.9178051963333544,-3.2490789828323905,-5.022706925063716,16.110260076417678,1.1875,0.7724778805360337,1.6218749999999993,-0.5123830832198593,3.756133083219858,0.5547459583900682,2.6890040416099303,-2.3991229842222133,69.11764705882352,6.411898529475579,1.0671290416099297,7,-0.71875,-1.37890625,-3.234375,-5.375,0.0625,4,-0.014388489208633115,-1.2702702702702702,30.75,-1.08,29.65625,-2.2,29.3125,-0.014388489208633115
6935,2000-07-31,29.71875,30.28125,29.53125,30.28125,1032600.0,-0.022610483042137752,1.6666666666666667,1.6363636363636365,63.87434554973823,68.45524325491219,-0.16508280761091854,-1.0710954795841943,-2.4783894627498455,-4.286908723447301,17.700409571666725,0.875,0.8704431952878693,0.7984374999999986,-1.1992456769972222,2.7961206769972193,-0.2004040884986118,1.797279088498609,-1.52830060516888,32.8125,-30.4323972036051,0.9988415884986103,7,0.28125,-0.69140625,-2.140625,-4.28125,0.125,0,0.04206098843322814,5.909090909090909,30.40625,-1.2702702702702702,30.75,-1.08,29.65625,0.04206098843322814
6936,2000-08-01,29.65625,30.0625,29.21875,29.84375,891200.0,-0.002103049421661396,1.7,0.3333333333333333,63.212435233160626,69.91626815580135,-0.07631530451360291,-0.863346471066329,-2.3176069199539064,-4.191451798724678,19.223307487161822,0.84375,0.8932273780657525,0.6156250000000014,-1.2435295369078538,2.4747795369078567,-0.31395226845392443,1.5452022684539273,-1.2934775688587479,26.229508196721312,-37.71121736016456,0.9295772684539274,8,0.34375,-0.62890625,-2.078125,-4.21875,0.53125,1,0.03688092729188619,1.6666666666666667,29.71875,5.909090909090909,30.40625,-1.2702702702702702,30.75,0.03688092729188619
6937,2000-08-02,29.78125,29.96875,29.625,29.65625,829000.0,0.004214963119072657,-2.6666666666666665,-0.6666666666666666,56.707317073170735,69.95557103501798,-0.13190369662585866,-0.8342205279211861,-2.3307711427674533,-4.275946765722601,20.453391705184142,0.34375,0.9001101194616261,0.6156250000000014,-1.0738962067016224,2.3051462067016253,-0.22913560335080874,1.4603856033508116,-1.2564939147272227,30.508474576271187,-31.5078790187828,0.8447606033508117,8,0.21875,-0.75390625,-2.203125,-4.34375,0.40625,2,0.06190975865687309,1.7,29.65625,1.6666666666666667,29.71875,5.909090909090909,30.40625,0.06190975865687309
6938,2000-08-03,29.65625,29.875,29.53125,29.53125,1142000.0,-0.0041972717733472775,-4.5,1.0,50.98039215686275,67.22499732405213,0.04703204325677035,-0.5607640134241407,-2.098119240214789,-4.0848107698535685,21.701739227235755,0.34375,0.8972649633074923,0.3781250000000007,-1.1051840008845133,1.8614340008845147,-0.3635295004422545,1.119779500442256,-0.9792292798435902,28.57142857142857,-28.912365671720238,0.7416545004422569,8,0.34375,-0.62890625,-2.078125,-4.21875,2.125,3,0.044520547945205546,-2.6666666666666665,29.78125,1.7,29.65625,1.6666666666666667,29.71875,0.044520547945205546
6939,2000-08-04,29.71875,30.0625,28.96875,29.46875,1568600.0,0.0021074815595363283,1.3333333333333333,2.0,58.394160583941606,65.2591311087413,0.08125896397072907,-0.5142640026672893,-2.0600958835174623,-4.086127594612094,22.608381150806977,1.09375,0.9650550330163874,0.3546875000000007,-1.0113531373992117,1.7207281373992132,-0.3283328186996073,1.0377078186996087,-0.8986005230529734,57.14285714285714,-0.0579175747988927,0.6830203186996069,8,0.296875,-0.69140625,-2.1015625,-4.28125,2.15625,4,0.03785488958990535,-4.5,29.65625,-2.6666666666666665,29.78125,1.7,29.65625,0.03785488958990535
6940,2000-08-07,29.9375,30.21875,29.25,29.625,796200.0,0.007360672975814886,1.2142857142857142,1.25,56.15384615384615,63.41763926724945,-0.07700297631041764,-0.6247565823397494,-2.1827749741628892,-4.240803308317862,23.015541126317203,0.96875,0.9919567305838228,0.484375,-0.7784701847023996,1.7472201847023996,-0.1470475923511998,1.1157975923511998,-0.9828094916697943,77.5,22.297899731664458,0.6314225923511989,8,0.078125,-0.91015625,-2.046875,-4.5,1.6875,0,0.017745302713987554,1.3333333333333333,29.71875,-4.5,29.65625,-2.6666666666666665,29.78125,0.017745302713987554
6941,2000-08-08,29.4375,29.8125,29.28125,29.8125,1014800.0,-0.01670146137787054,1.8333333333333333,-1.2,52.14285714285714,60.989067838678025,0.4946060623465556,-0.017353005066858884,-1.599600249766631,-3.713914140652264,23.44470453283765,0.65625,0.9345642781442933,-0.08437500000000142,-1.1650249323626944,0.9962749323626916,-0.6246999661813497,0.45594996618134687,-0.46875,37.5,-16.8008666915766,0.5403249661813467,8,0.578125,-0.34375,-1.400390625,-3.453125,2.34375,1,0.013800424628450214,1.2142857142857142,29.9375,1.3333333333333333,29.71875,-4.5,29.65625,0.013800424628450214
6942,2000-08-09,28.78125,29.15625,28.5,29.0,1318800.0,-0.022292993630573243,1.4705882352941178,0.5833333333333334,44.30379746835443,57.411042657785686,1.132811838582711,0.7330907891114293,-0.8801904155490803,-3.0228416624369245,23.53008154645816,0.9375,0.8280808713776544,-0.7765625000000007,-1.6873158301005127,0.13419083010051125,-1.2319391650502567,-0.32118583494974473,2.28125,16.363636363636363,-35.404391177076604,0.45537666505025576,8,0.84375,0.390625,-0.720703125,-1.71875,3.90625,2,0.04885993485342022,1.8333333333333333,29.4375,1.2142857142857142,29.9375,1.3333333333333333,29.71875,0.04885993485342022
6943,2000-08-10,28.5,28.96875,28.375,28.90625,1046000.0,-0.009771986970684043,1.2352941176470589,1.8571428571428572,43.47826086956522,54.36082358127742,1.1860622666533196,1.0198668898102703,-0.5216275513942676,-2.693580886044863,22.39575383628927,0.59375,0.7384688431632469,-1.0281249999999993,-2.036090805863065,-0.020159194136933678,-1.532107902931532,-0.5241420970684665,2.5112500000000004,6.779661016949152,-43.229944872888055,0.5039829029315323,8,0.828125,0.71875,-0.439453125,-1.4375,5.0625,3,0.05921052631578938,1.4705882352941178,28.78125,1.8333333333333333,29.4375,1.2142857142857142,29.9375,0.05921052631578938
6944,2000-08-11,29.15625,29.34375,28.53125,28.5625,1152600.0,0.023026315789473673,-1.4761904761904763,-1.4615384615384615,46.78362573099415,52.461854712528094,0.37308708731452356,0.3495423684981489,-1.0913449811251326,-3.2840443512984905,21.353948844912424,0.84375,0.6211061278383099,-0.3515625,-1.3728964043029244,0.6697714043029244,-0.8622294521514604,0.1591044521514604,1.7495499999999993,42.3728813559322,-4.691138111504607,0.5106669521514621,8,0.140625,0.109375,-1.158203125,-2.09375,3.5625,4,0.090032154340836,1.2352941176470589,28.5,1.4705882352941178,28.78125,1.8333333333333333,29.4375,0.090032154340836
6945,2000-08-14,29.75,29.9375,29.15625,29.40625,810800.0,0.02036441586280824,1.173913043478261,0.5789473684210527,53.80434782608696,51.416511667297684,-0.2411203071020438,-0.19514369099277218,-1.6059978303840623,-3.82086061971064,20.84714813241953,0.78125,0.3944235429980836,0.20468749999999858,-0.79294023717123,1.2023152371712271,-0.2941263685856157,0.7035013685856129,1.0545679999999997,88.0,37.947343688282004,0.4988138685856139,8,-0.453125,-0.46875,-1.751953125,-2.59375,2.5625,0,0.0714285714285714,-1.4761904761904763,29.15625,1.2352941176470589,28.5,1.4705882352941178,28.78125,0.0714285714285714
6946,2000-08-15,29.625,29.875,29.34375,29.5625,735000.0,-0.004201680672268893,-1.125,0.18181818181818182,49.71751412429379,50.63986689520025,-0.13524136304279466,-0.05836903712253161,-1.4017223786616455,-3.6540449564641513,20.87996823583155,0.53125,0.20676180287672707,0.0703125,-0.9265730695692902,1.0671980695692902,-0.4281302847846433,0.5687552847846433,1.0823852800000004,80.0,31.09247577699874,0.498442784784645,8,-0.328125,-0.21875,-1.611328125,-2.46875,2.59375,1,0.06751054852320681,1.173913043478261,29.75,-1.4761904761904763,29.15625,1.2352941176470589,28.5,0.06751054852320681
6947,2000-08-16,29.65625,30.0,29.5625,29.65625,565400.0,0.001054852320675037,-3.6666666666666665,0.0,37.76223776223776,49.17118307357525,-0.20795609533353598,-0.060737331383684534,-1.3365877856112895,-3.6328935871685246,20.614255690823764,0.4375,0.09885606077414266,0.08125000000000071,-0.9060042998798608,1.0685042998798622,-0.41237714993992824,0.5748771499399297,0.9578398688000007,78.84615384615384,33.11442395934306,0.4936271499399302,8,-0.359375,-0.25,-1.642578125,-2.5,2.625,2,0.07165437302423605,-1.125,29.625,1.173913043478261,29.75,-1.4761904761904763,29.15625,0.07165437302423605
6948,2000-08-17,29.28125,29.84375,29.21875,29.71875,543800.0,-0.012644889357218081,-1.2222222222222223,-100.0,37.49999999999999,46.8496096753595,0.1209782817246925,0.32605737836473736,-0.8736180940167984,-3.19167266020332,20.303699137365978,0.625,-0.015315088667193777,-0.2906249999999986,-1.2813509101018106,0.7001009101018134,-0.7859879550509028,0.20473795505090564,1.2432762740480001,51.06382978723404,7.947799006797979,0.49536295505090594,8,0.015625,0.40625,-1.392578125,-2.125,2.6875,3,0.11632870864461053,-3.6666666666666665,29.65625,-1.125,29.625,1.173913043478261,29.75,0.11632870864461053
6949,2000-08-18,29.15625,29.6875,29.0625,29.15625,495000.0,-0.004268943436499417,-5.666666666666667,-0.0,42.857142857142854,45.37219819794802,0.17634071973794718,0.4754330795717685,-0.66431690900626,-2.9915247930541327,19.89919578732307,0.625,-0.09192895441335125,-0.4156249999999986,-1.4063509101018106,0.5751009101018134,-0.9109879550509028,0.07973795505090564,1.2822952230860807,10.0,-32.99752994879965,0.49536295505090594,8,0.03125,0.53125,-1.103515625,-2.0,1.8125,4,0.1511254019292605,-1.2222222222222223,29.28125,-3.6666666666666665,29.65625,-1.125,29.625,0.1511254019292605
6950,2000-08-21,29.28125,29.4375,28.75,29.21875,526800.0,0.004287245444801746,2.6666666666666665,100.0,45.3125,44.613269626519454,-0.05759458403997186,0.351211394863725,-0.7179440658083216,-3.047870715374664,19.399927359027753,0.6875,-0.12414035613150531,-0.2796875000000014,-1.2785509577541312,0.7191759577541283,-0.7791192288770681,0.21974422887706524,1.074753414162636,42.5,-2.5104014235185304,0.4994317288770656,8,-0.09375,0.40625,-1.1953125,-2.125,2.09375,0,0.11739594450373536,-5.666666666666667,29.15625,-1.2222222222222223,29.28125,-3.6666666666666665,29.65625,0.11739594450373536
6951,2000-08-22,29.625,29.875,29.25,29.34375,612000.0,0.011739594450373536,-1.6666666666666667,4.5,48.148148148148145,45.04041970205209,-0.415661992272355,0.03380679473273318,-0.9757883488542518,-3.3252604924342677,18.80040604978552,0.625,-0.19545517200313256,0.04843749999999858,-0.9438176650153807,1.0406926650153778,-0.44769008250769105,0.5445650825076882,0.6517632775961317,70.0,22.19868483709496,0.49612758250768896,8,-0.4375,0.0625,-1.34375,-2.46875,2.6875,1,0.09071729957805896,2.6666666666666665,29.28125,-5.666666666666667,29.15625,-1.2222222222222223,29.28125,0.09071729957805896
6952,2000-08-23,29.875,31.0625,29.5625,29.625,758200.0,0.00843881856540074,-7.0,0.8888888888888888,52.5179856115108,46.044833562268266,-0.5522752741176298,-0.20971703094645022,-1.1513253808188075,-3.497791308443688,18.461488291920297,1.5,-0.26895846995599015,0.2875000000000014,-0.7132398578839485,1.2882398578839513,-0.21286992894197354,0.7878699289419764,-1.5,48.64864864864865,-1.5196382565357354,0.500369928941975,8,-0.078125,-0.15625,-1.5703125,-2.71875,1.90625,2,0.07845188284518834,-1.6666666666666667,29.625,2.6666666666666665,29.28125,-5.666666666666667,29.15625,0.07845188284518834
6953,2000-08-24,29.90625,30.0,29.53125,29.75,873200.0,0.0010460251046024993,1.7272727272727273,0.625,52.17391304347826,46.6437543747665,-0.40573886945487203,-0.32403306613401384,-1.1253552856116507,-3.4466121375904706,17.27338693160081,0.46875,-0.28807791466343247,0.3609374999999986,-0.493971649913,1.2158466499129972,-0.06651707495650072,0.7883920749564979,-1.4774999999999991,50.0,0.6844568130228197,0.4274545749564989,8,0.0,-0.1875,-1.5390625,-2.734375,2.625,3,0.07941483803552774,-7.0,29.875,-1.6666666666666667,29.625,2.6666666666666665,29.28125,0.07941483803552774
6954,2000-08-25,29.96875,30.03125,29.6875,30.0,556000.0,0.002089864158829613,6.333333333333333,-0.2,50.37593984962406,46.26282015515952,-0.38092352005141095,-0.44374084087746013,-1.128729180534929,-3.433466269424656,16.28695469266896,0.34375,-0.2059739313949187,0.4453125,-0.3360690678687135,1.2266940678687135,0.054621716065643255,0.8360032839343567,-1.4873249999999985,52.702702702702695,6.665111254329787,0.39069078393435636,8,-0.0625,-0.25,-1.59375,-2.796875,1.84375,4,0.06673618352450461,1.7272727272727273,29.90625,-7.0,29.875,-1.6666666666666667,29.625,0.06673618352450461
6955,2000-08-28,30.96875,31.5,29.90625,30.0,1314800.0,0.033368091762252305,-1.7567567567567568,-31.0,66.44295302013423,48.121202254697344,-1.3296948481957749,-1.4179936826226083,-2.0446747154733558,-4.358223105814858,15.705102044146619,1.59375,-0.060478653966750784,1.3828125,0.3699683820645028,2.3956566179354972,0.8763904410322496,1.8892345589677504,-2.435703499999999,76.38888888888889,28.062180285499323,0.5064220589677492,8,-0.84375,-1.03125,-2.53125,-3.796875,0.21875,0,0.0,6.333333333333333,29.96875,1.7272727272727273,29.90625,-7.0,29.875,0.0
6956,2000-08-29,30.75,30.90625,30.4375,30.90625,1252600.0,-0.007063572149344055,5.0,-0.16129032258064516,73.33333333333333,52.07354620704129,-1.0444126510077893,-1.173254682535056,-1.7497311687793022,-4.071224733494013,15.530708802455253,0.53125,0.024052597138926046,1.109375,-0.02969996518687168,2.2484499651868717,0.5398375174065642,1.6789124825934358,-2.098275359999999,61.904761904761905,9.141061106973424,0.5695374825934367,8,-0.625,-0.8125,-2.3125,-3.578125,-0.21875,1,0.020325203252032464,-1.7567567567567568,30.96875,6.333333333333333,29.96875,1.7272727272727273,29.90625,0.020325203252032464
6957,2000-08-30,31.625,31.75,30.75,30.75,950200.0,0.028455284552845628,-1.2857142857142858,-5.6,82.46753246753246,57.069938703433785,-1.8000737862354157,-2.0058860674910406,-2.5881782865118197,-4.865708753735522,15.538776333447135,1.0,0.044176507988925806,1.8921874999999986,0.44770004878756353,3.3366749512124336,1.1699437743937793,2.614431225606218,-2.8593443456000003,94.36619718309859,34.3075491131328,0.7222437256062183,8,-1.375,-1.5625,-2.859375,-4.453125,-0.78125,2,0.021739130434782705,5.0,30.75,-1.7567567567567568,30.96875,6.333333333333333,29.96875,0.021739130434782705
6958,2000-08-31,30.9765625,31.53125,30.96875,31.5,822000.0,-0.020503952569169925,-1.0869565217391304,-0.5982142857142857,68.9430894308943,59.96837721162839,-0.9899727319688374,-1.3212010777720238,-1.8918353327806159,-4.127733130735322,15.685415887844883,0.65625,0.09273260393375082,1.177734375,-0.3690772847211612,2.724546034721161,0.4043285451394176,1.9511402048605824,-2.0318461848640013,62.5,0.19578520982731362,0.773405829860581,8,-0.7265625,-0.9140625,-2.166015625,-3.8046875,0.6171875,3,0.025977301387137386,-1.2857142857142858,31.625,5.0,30.75,-1.7567567567567568,30.96875,0.025977301387137386
6959,2000-09-01,30.84375,31.4375,30.6875,31.21875,763200.0,-0.004287515762925631,-1.1818181818181819,0.7164179104477612,62.58992805755396,61.8880914402455,-0.6622588024350939,-1.1592187366479685,-1.7549926717001867,-3.8967632494756472,16.477108996292085,0.75,0.20887675849863996,0.9886718750000014,-0.6262025991397913,2.603546349139794,0.1812346379301033,1.7961091120698995,-1.73071666377216,50.847457627118644,-7.86741468637419,0.8074372370698969,9,-0.34375,-0.78125,-1.486328125,-3.125,0.46875,4,0.054711246200607855,-1.0869565217391304,30.9765625,-1.2857142857142858,31.625,5.0,30.75,0.054711246200607855
6960,2000-09-05,30.46875,30.90625,30.34375,30.84375,757800.0,-0.012158054711246202,1.25,1.0,59.183673469387756,63.11426092038324,-0.11297837703745728,-0.7824971910477316,-1.3731849049517066,-3.4322745627642703,16.9684486854013,0.5625,0.35642915032879685,0.5871093750000007,-1.0507860281829196,2.225004778182921,-0.2318383265914612,1.4060570765914626,-1.1974986639458294,8.88888888888889,-45.186519264723955,0.8189477015914609,9,0.171875,-0.40625,-1.111328125,-2.75,0.53125,1,0.04410256410256408,-1.1818181818181819,30.84375,-1.0869565217391304,30.9765625,-1.2857142857142858,31.625,0.04410256410256408
6961,2000-09-06,29.84375,30.4375,29.75,30.0,1725800.0,-0.02051282051282055,-3.0,0.4166666666666667,51.807228915662655,63.03528795417788,0.6105168663854812,-0.13228370509183662,-0.6971201446544413,-2.7020496980304394,17.189413232405958,0.71875,0.4750397728925897,-0.05820312499999858,-1.6829300994699778,1.5665238494699807,-0.8705666122349882,0.754160362234991,-0.42377374410908075,4.6875,-44.343846618802516,0.8123634872349899,9,0.796875,0.21875,-0.330078125,-2.125,0.40625,2,0.04502617801047126,1.25,30.46875,-1.1818181818181819,30.84375,-1.0869565217391304,30.9765625,0.04502617801047126
6962,2000-09-07,30.1875,30.375,29.9375,29.96875,1018600.0,0.011518324607329822,-2.111111111111111,-1.4,58.78787878787879,63.770173036889055,0.35286411597526524,-0.3850193623446323,-1.0109514454797477,-2.938505627001934,18.47378005483969,0.53125,0.5921446545494042,0.21523437500000142,-1.324788785644138,1.7552575356441409,-0.5547772053220683,0.9852459553220712,-0.627722319462535,24.561403508771928,-23.212639897785284,0.7700115803220696,9,0.53125,-0.125,-0.673828125,-2.46875,-0.1875,3,0.011387163561076497,-3.0,29.84375,1.25,30.46875,-1.1818181818181819,30.84375,0.011387163561076497
6963,2000-09-08,30.1875,30.375,30.0,30.28125,830600.0,0.0,1.6666666666666667,-0.42857142857142855,60.24844720496895,64.86711829859405,0.44360472856998356,-0.2657385322845016,-1.001320164502708,-2.8276274183851875,19.98247183376315,0.375,0.679847517950968,0.130859375,-1.2457738786030106,1.5074926286030106,-0.5574572518015053,0.8191760018015053,-0.4963089802947813,25.925925925925924,-25.526375767842765,0.6883166268015061,9,0.5625,-0.125,-0.673828125,-2.46875,-0.6875,4,0.021739130434782705,-2.111111111111111,30.1875,-3.0,29.84375,1.25,30.46875,0.021739130434782705
6964,2000-09-11,31.78125,31.90625,30.5,30.5625,1689200.0,0.052795031055900665,-1.0930232558139534,-13.0,69.23076923076923,65.17687565533126,-0.9677763485366597,-1.742063317873928,-2.546823951202999,-4.349005366757453,21.55905080733993,1.71875,0.7737736520568887,1.5933593749999986,0.08402987836936404,3.102688871630633,0.8386946266846813,2.348024123315316,-1.9665304414770937,94.20289855072464,39.898986364459844,0.7546647483153165,9,-0.953125,-1.640625,-2.267578125,-4.0625,-1.96875,0,-0.005899705014749235,1.6666666666666667,30.1875,-2.111111111111111,30.1875,-3.0,29.84375,-0.005899705014749235
6965,2000-09-12,31.875,32.28125,31.28125,31.75,888800.0,0.002949852507374562,1.1333333333333333,0.10256410256410256,68.0,64.58428306273868,-1.027509474406802,-1.7586161483685316,-2.537857000522571,-4.376588029054783,22.66832447074713,1.0,0.88133609163242,1.5808593749999993,-0.0892914129228366,3.251010162922835,0.7457839810385813,2.4159347689614172,-1.8929580061589277,83.9506172839506,30.32546296456958,0.8350753939614173,9,-0.859375,-1.546875,-2.353515625,-4.078125,-2.1875,1,-0.01764705882352946,-1.0930232558139534,31.78125,1.6666666666666667,30.1875,-2.111111111111111,30.1875,-0.01764705882352946
6966,2000-09-13,31.625,32.09375,31.53125,31.8125,1668000.0,-0.007843137254901933,-2.0,-1.5,64.0,62.53233501079063,-0.7155899073103313,-1.42411370797819,-2.1939867509488167,-4.058707818287367,23.837544661299216,0.5625,1.0003523337245745,1.2308593750000014,-0.5086568831286726,2.9703756331286755,0.3611012459356644,2.1006175040643384,-1.4130372055430342,72.0,17.0123090296333,0.8697581290643376,9,-0.609375,-1.296875,-2.103515625,-3.65625,-1.6875,2,-0.01976284584980237,1.1333333333333333,31.875,-1.0930232558139534,31.78125,1.6666666666666667,30.1875,-0.01976284584980237
6967,2000-09-14,31.78125,31.90625,31.53125,31.71875,620600.0,0.004940711462450675,1.4,-0.3333333333333333,64.70588235294119,62.06153422435139,-0.9469241933689396,-1.4893617241344437,-2.2536228965600813,-4.164440877193822,24.936047594116502,0.375,0.9617467121794654,1.2808593749999986,-0.527129531122597,3.0888482811225977,0.3768649219387008,2.1848538280612964,-1.3623584849887322,78.08219178082192,21.535643655924275,0.903994453061299,9,-0.765625,-1.453125,-2.2265625,-3.609375,-1.625,3,-0.048180924287118954,-2.0,31.625,1.1333333333333333,31.875,-1.0930232558139534,31.78125,-0.048180924287118954
6968,2000-09-15,32.6875,32.75,32.0625,32.25,2094600.0,0.02851524090462143,1.4444444444444444,7.0,68.83116883116884,62.75500542141972,-1.771217367841757,-2.242303831145975,-3.054766109744655,-5.034350214500492,26.78320460542998,0.96875,0.9366659100651411,2.0167968750000007,0.056993981919127634,3.976599768080874,1.036895428459566,2.9966983215404355,-2.0823726364898576,97.22222222222221,38.5292686348959,0.9799014465404358,9,-1.4375,-2.125,-3.2890625,-4.46875,-2.8125,4,-0.0822179732313576,1.4,31.78125,-2.0,31.625,1.1333333333333333,31.875,-0.0822179732313576
6969,2000-09-18,33.5625,33.84375,33.0,33.0,1581000.0,0.026768642447418722,-2.0,1.2857142857142858,68.28193832599119,63.7659237388201,-2.4808989824345673,-2.919982110567986,-3.8314659378793365,-5.872542265883844,29.15240248747707,1.15625,0.7960256116647351,2.6714843749999986,0.4547015473289946,4.888267202671003,1.5630929611644966,3.7798757888355006,-2.6999879201110737,89.02439024390245,31.224426410049688,1.1083914138355027,9,-1.765625,-2.375,-4.2890625,-5.34375,-3.5625,0,-0.12104283054003728,1.4444444444444444,32.6875,1.4,31.78125,-2.0,31.625,-0.12104283054003728
6970,2000-09-19,32.71875,33.46875,31.8125,33.4375,1237200.0,-0.025139664804469275,3.24,-1.2777777777777777,62.75303643724697,64.98212457455168,-1.4353664038989216,-1.9030703287219808,-2.902230653304322,-4.987535479635071,31.51099545599475,1.75,0.7642602576602293,1.6558593749999986,-0.5684345408609417,3.8801532908609353,0.5437124170695284,2.7680063329304687,-1.438864611295525,51.35135135135135,-5.684446432004414,1.1121469579304686,9,-0.828125,-1.421875,-3.4375,-4.5,-2.78125,1,-0.08882521489971351,-2.0,33.5625,1.4444444444444444,32.6875,1.4,31.78125,-0.08882521489971351
6971,2000-09-20,32.3125,32.59375,31.84375,32.5625,1237400.0,-0.012416427889207271,3.8,0.34782608695652173,54.74137931034483,64.53251352149235,-0.7175554638523707,-1.354607638578532,-2.4104312027362624,-4.53099475552861,33.456317835610264,0.875,0.7823138685897959,1.115234375,-1.0676371086809695,3.298105858680966,0.023798633159515248,2.2066701168404848,-0.6736735657141502,33.78378378378378,-17.76451560984537,1.091435741840483,9,-0.390625,-1.015625,-3.0234375,-4.09375,-2.21875,2,-0.0812379110251451,3.24,32.71875,-2.0,33.5625,1.4444444444444444,32.6875,-0.0812379110251451
6972,2000-09-21,32.21875,32.6875,31.65625,32.5,1323200.0,-0.0029013539651837617,2.142857142857143,1.125,59.27654609101516,64.42452450883083,-0.34125863781403254,-1.1344296259554376,-2.230457291011561,-4.382497861156583,34.21030110016434,1.03125,0.8500865858984987,0.904296875,-1.2308128022005462,3.0394065522005462,-0.16325796360027311,1.9718517136002731,1.625,25.71428571428571,-23.438746744930338,1.067554838600273,9,-0.046875,-0.921875,-2.8671875,-3.96875,-1.28125,3,-0.07080504364694473,3.8,32.3125,3.24,32.71875,-2.0,33.5625,-0.07080504364694473
6973,2000-09-22,32.28125,32.78125,31.875,31.9375,2617600.0,0.0019398642095054264,-2.8666666666666667,-1.2222222222222223,60.84905660377359,63.49322310583131,-0.0844027025238745,-1.0644526464118478,-2.2374747296842017,-4.389331731049037,35.07324083161867,0.90625,1.0225373722022724,0.8480468750000014,-1.2204345024059933,2.916528252405996,-0.18619381370299948,1.8822875637029988,1.5187499999999972,28.57142857142857,-19.525919564666623,1.0342406887029973,9,0.28125,-0.984375,-2.9296875,-4.03125,-1.21875,4,-0.06582768635043568,2.142857142857143,32.21875,3.8,32.3125,3.24,32.71875,-0.06582768635043568
6974,2000-09-25,31.96875,32.0,31.1875,31.5,1558600.0,-0.009680542110358181,2.0588235294117645,1.3636363636363635,61.42857142857144,62.763064375672585,0.2877513129866429,-0.6265591701519,-1.8870910409505157,-4.017926879070991,35.644178074722554,1.09375,1.135645504866126,0.435546875,-1.5254201120920499,2.3965138620920463,-0.5449366185460249,1.416030368546025,1.788374999999995,34.24657534246575,-18.03334183455741,0.9804834935460235,9,0.546875,-0.671875,-2.4765625,-3.71875,0.125,0,-0.06549364613880748,-2.8666666666666667,32.28125,2.142857142857143,32.21875,3.8,32.3125,-0.06549364613880748
6975,2000-09-26,30.96875,31.84375,30.90625,31.375,1245400.0,-0.03128054740957964,-2.5294117647058822,-0.8666666666666667,58.10810810810812,62.10840972101793,1.280320186005106,0.3936220363275993,-0.8419125293723795,-2.968230751798039,34.940906694711714,1.0625,1.2321708900207184,-0.564453125,-2.52542011209205,1.3965138620920463,-1.544936618546025,0.41603036854602493,2.6855899999999977,3.3333333333333335,-52.696086673385366,0.9804834935460235,9,1.40625,0.328125,-1.53125,-2.71875,1.40625,1,-0.03128153380423815,2.0588235294117645,31.96875,-2.8666666666666667,32.28125,2.142857142857143,32.21875,-0.03128153380423815
6976,2000-09-27,31.375,31.71875,30.65625,31.0,1598000.0,0.013118062563067578,1.0,-0.9230769230769231,58.48214285714286,61.41688311037367,0.93299245557467,0.03857395911753869,-1.2114359647414688,-3.3244126426821268,34.096101119034145,1.0625,1.1337153396421762,-0.189453125,-2.1175118478968287,1.7386055978968251,-1.1534824864484108,0.7745762364484143,2.114454599999995,33.82352941176471,-25.104650575090844,0.9640293614484131,9,0.875,0.171875,-1.9375,-3.125,1.09375,2,-0.04581673306772904,-2.5294117647058822,30.96875,2.0588235294117645,31.96875,-2.8666666666666667,32.28125,-0.04581673306772904
6977,2000-09-28,32.3125,32.40625,31.5,31.5,1083600.0,0.029880478087649376,-1.2307692307692308,2.1666666666666665,63.38582677165355,60.811845103760845,0.08803272814915886,-0.8904323321278582,-2.0945137357928942,-4.196903194312469,32.86117357349797,1.03125,1.0645165075440275,0.7136718749999993,-1.2432308859751657,2.6705746359751643,-0.26477950548758145,1.69212325548758,0.9502982319999944,77.94117647058823,14.225472924991038,0.9784513804875821,9,-0.0625,-0.625,-2.875,-3.75,-0.84375,3,-0.06866537717601551,1.0,31.375,-2.5294117647058822,30.96875,2.0588235294117645,31.96875,-0.06866537717601551
6978,2000-09-29,31.78125,32.5,31.78125,32.25,1150400.0,-0.01644100580270791,-2.066666666666667,-0.5769230769230769,50.0,58.78051862309516,0.5332937955943393,-0.3117918863638849,-1.5169149148945351,-3.600079109631153,31.58626626198683,0.71875,1.0329764938434352,0.14218749999999858,-1.7938237064362568,2.0781987064362504,-0.8258181032181255,1.1101931032181263,1.2730243734399949,61.016949152542374,1.109848552548435,0.9680056032181262,9,0.28125,-0.09375,-2.0234375,-3.21875,-0.28125,4,-0.026548672566371723,-1.2307692307692308,32.3125,1.0,31.375,-2.5294117647058822,30.96875,-0.026548672566371723
6979,2000-10-02,32.53125,32.75,31.90625,31.9375,1064200.0,0.02359882005899716,-1.5714285714285714,-1.2666666666666666,54.356846473029044,57.847608627070954,-0.42283860014522645,-0.9790846844537455,-2.204850805980392,-4.277981170286221,30.764677342565815,0.96875,1.0025024247289096,0.8078125000000007,-1.1293452583977057,2.744970258397707,-0.16076637919885428,1.7763913791988521,0.33118242356479755,89.55223880597015,31.336236535878257,0.9685788791988531,10,-0.8125,-0.765625,-2.71875,-3.96875,-1.40625,0,-0.04514889529298749,-2.066666666666667,31.78125,-1.2307692307692308,32.3125,1.0,31.375,-0.04514889529298749
6980,2000-10-03,31.8125,32.625,31.8125,32.40625,758400.0,-0.022094140249759864,-1.736842105263158,-1.0,51.171875,57.450997037032636,0.17192016994096804,-0.16285213396924192,-1.4421907927624318,-3.489083854414922,30.386611362720632,0.8125,0.8307629044200553,0.02187500000000142,-1.8230705312169135,1.8668205312169128,-0.9005977656084525,0.9443477656084589,0.9375,55.223880597014926,-1.1969628188623034,0.9224727656084561,10,-0.09375,-0.015625,-2.0,-3.25,-0.90625,1,0.008840864440078589,-1.5714285714285714,32.53125,-2.066666666666667,31.78125,-1.2307692307692308,32.3125,0.008840864440078589
6981,2000-10-04,31.1875,33.0,31.1875,31.75,1195400.0,-0.01964636542239684,-5.444444444444445,0.9473684210526315,46.494464944649444,56.03076579854756,0.6934840850025168,0.5986742712943425,-0.7735933945925026,-2.8015989809252204,30.558938288280913,1.8125,0.5695536889031487,-0.6703125000000014,-2.30231600614767,0.9616910061476709,-1.4863142530738358,0.14568925307383296,-0.53125,0.0,-51.46332887533847,0.8160017530738359,10,0.640625,0.609375,-1.15625,-2.40625,-1.5,2,0.038076152304609145,-1.736842105263158,31.8125,-1.5714285714285714,32.53125,-2.066666666666667,31.78125,0.038076152304609145
6982,2000-10-05,30.53125,32.25,30.5,31.0,1859800.0,-0.02104208416833664,-5.588235294117647,0.8333333333333334,36.88212927756655,53.36777387341344,1.2127194759638833,1.351278332774708,-0.09155458022985385,-2.0867942704904507,30.467185616997867,1.75,0.3749616091005876,-1.34375,-2.907499500399389,0.21999950039939264,-2.125624750199698,-0.5618752498003055,2.46875,1.25,-42.58998004578349,0.7818747501996955,10,1.21875,1.265625,-0.5,-1.75,-0.5,3,0.06345957011258951,-5.444444444444445,31.1875,-1.736842105263158,31.8125,-1.5714285714285714,32.53125,0.06345957011258951
6983,2000-10-06,30.84375,31.09375,30.40625,30.5625,1964600.0,0.010235414534288667,-1.3157894736842106,-0.6,32.244897959183675,50.12514348792592,0.7541759733899482,1.1493937759754047,-0.40936300527979697,-2.3353340884300025,30.33495581692173,0.6875,0.28469775789717033,-1.0640624999999986,-2.5011297975760343,0.37300479757604066,-1.7825961487880164,-0.34552885121198074,2.15625,16.867469879518072,-20.378881988227317,0.7185336487880192,10,0.859375,0.953125,-0.6875,-1.5625,-1.28125,4,0.020263424518743633,-5.588235294117647,30.53125,-5.444444444444445,31.1875,-1.736842105263158,31.8125,0.020263424518743633
6984,2000-10-09,31.59375,31.90625,30.84375,30.84375,675600.0,0.024316109422492405,-1.8333333333333333,2.6666666666666665,42.56198347107438,48.39779630603328,-0.06102973716334503,0.4054122058210865,-1.1449840276501426,-3.013369516171373,29.251122632576354,1.0625,0.17647652170664685,-0.3046875,-1.7476654776830571,1.1382904776830571,-1.0261764888415286,0.41680148884152857,1.302500000000002,45.78313253012048,9.894619683787383,0.7214889888415291,10,0.109375,0.203125,-1.4375,-2.22265625,-1.34375,0,-0.0029673590504450953,-1.3157894736842106,30.84375,-5.588235294117647,30.53125,-5.444444444444445,31.1875,-0.0029673590504450953
6985,2000-10-10,31.3125,31.9375,31.0625,31.59375,1502200.0,-0.008902077151335286,-1.24,-0.375,43.27731092436974,46.70837053572515,0.30632210451238606,0.6770743663901051,-0.8301631654674893,-2.667047481162065,27.87493504758994,0.875,0.035192223090515284,-0.5578125000000007,-2.0244473151194313,0.9088223151194263,-1.2911299075597142,0.17550490755971282,1.4841499999999996,34.93975903614458,-1.1647979853591863,0.7333174075597139,10,0.390625,0.484375,-1.03125,-1.94140625,-2.125,1,-0.005988023952095856,-1.8333333333333333,31.59375,-1.3157894736842106,30.84375,-5.588235294117647,30.53125,-0.005988023952095856
6986,2000-10-11,31.0,31.71875,30.90625,31.5,1101000.0,-0.009980039920159722,-1.3636363636363635,1.7777777777777777,42.04081632653061,44.33670270848926,0.6258490348943866,0.9911678411486236,-0.48501655206435146,-2.2836463666900997,26.358435714225447,0.8125,-0.10446572825277656,-0.8390625000000007,-2.3535586544926517,0.6754336544926538,-1.596310577246328,-0.08181442275367345,1.701034,32.20338983050847,-5.000021085899121,0.7572480772463266,10,0.703125,0.796875,-0.6484375,-1.62890625,-2.34375,2,-0.003024193548387122,-1.24,31.3125,-1.8333333333333333,31.59375,-1.3157894736842106,30.84375,-0.003024193548387122
6987,2000-10-12,30.25,31.0,30.125,31.0,1290000.0,-0.024193548387096753,1.3333333333333333,1.5,37.827715355805246,42.98422663691207,1.1762069633901078,1.708146048431594,0.2855583581215413,-1.4613969295367255,24.522595817715505,0.875,-0.16990776832746235,-1.5124999999999993,-3.185795479930924,0.16079547993092191,-2.34914773996546,-0.6758522600345387,2.359242639999998,6.896551724137931,-30.101697059194116,0.8366477399654612,10,1.3125,1.640625,0.1015625,-0.87890625,-1.21875,3,-0.018595041322314043,-1.3636363636363635,31.0,-1.24,31.3125,-1.8333333333333333,31.59375,-0.018595041322314043
6988,2000-10-13,30.0,30.625,29.90625,30.1875,1726000.0,-0.008264462809917328,-2.8333333333333335,0.25,38.11320754716981,41.17937786737216,1.2817552590393042,1.8408639734208094,0.5576821966797496,-1.1423626066194785,22.122924149503113,0.71875,-0.2801769476234064,-1.6281250000000007,-3.416347158134016,0.16009715813401826,-2.5222360790670066,-0.7340139209329912,2.460188081599995,4.615384615384616,-31.378851299304433,0.8941110790670092,10,1.453125,1.875,0.390625,-0.62890625,-1.09375,4,0.0010416666666666075,1.3333333333333333,30.25,-1.3636363636363635,31.0,-1.24,31.3125,0.0010416666666666075
6989,2000-10-16,29.5,29.96875,29.21875,29.96875,1497400.0,-0.01666666666666672,2.2,2.5,40.562248995983936,40.000530533592595,1.4600990357620383,2.1301188726345615,1.0724372671095566,-0.580524643204928,19.25138778905761,0.78125,-0.5451309213327491,-1.9250000000000007,-3.7109788337873013,-0.1390211662127001,-2.817989416893653,-1.0320105831063486,2.7558730350719927,10.344827586206897,-28.550579014388532,0.8929894168936511,10,1.609375,2.03125,0.90625,-0.12890625,-1.125,0,0.0021186440677967155,-2.8333333333333335,30.0,1.3333333333333333,30.25,-1.3636363636363635,31.0,0.0021186440677967155
6990,2000-10-17,29.8125,29.96875,29.125,29.125,1500600.0,0.010593220338983134,-1.4545454545454546,-1.4666666666666666,39.837398373983746,39.2608564701853,0.9320826480955908,1.6745830106524124,0.7715757871905957,-0.8332324768956028,17.890603791346198,0.84375,-0.6479027890683007,-1.4671875000000014,-3.2826314566860404,0.348256456686034,-2.374909478343021,-0.5594655216569819,2.139660731564792,26.506024096385545,-12.492646133036601,0.9077219783430183,10,0.875,1.671875,0.671875,-0.36328125,-2.59375,1,0.01467505241090139,2.2,29.5,-2.8333333333333335,30.0,1.3333333333333333,30.25,0.01467505241090139
6991,2000-10-18,29.6875,29.90625,29.3125,29.75,917200.0,-0.004192872117400381,2.1666666666666665,-0.09090909090909091,30.909090909090907,38.59718554035467,0.9185241482542743,1.678920427414731,0.9231207179719121,-0.6530509181847215,16.456281335499412,0.59375,-0.8676368865271549,-1.4609375,-3.3404140639945368,0.4185390639945368,-2.400675781997272,-0.5211992180027316,1.925401443777016,30.0,-3.904465847503019,0.9397382819972687,10,0.84375,1.796875,0.984375,-0.05078125,-2.78125,2,-0.01684210526315788,-1.4545454545454546,29.8125,2.2,29.5,-2.8333333333333335,30.0,-0.01684210526315788
6992,2000-10-19,29.9375,30.375,29.78125,29.875,1150400.0,0.008421052631578885,-3.75,-1.0,36.01895734597156,39.01652547221999,0.643069077414701,1.3167631720976019,0.7242741052859785,-0.8528410351531761,14.985197304953395,0.6875,-1.017563553533602,-1.0968750000000007,-2.979742266892785,0.7859922668927837,-2.0383086334463947,-0.15544136655360674,1.3768532705237746,54.166666666666664,22.713065959526418,0.9414336334463927,10,0.59375,1.546875,0.734375,-0.30078125,-2.625,3,-0.04279749478079331,2.1666666666666665,29.6875,-1.4545454545454546,29.8125,2.2,29.5,-0.04279749478079331
6993,2000-10-20,30.15625,30.46875,29.78125,29.8125,854800.0,0.007306889352818313,-2.3846153846153846,5.5,30.412371134020617,37.666568545880686,0.35374113730373935,0.9809443659300499,0.5693409740555175,-1.0116158165326397,13.329013899434647,0.6875,-1.0785983324742467,-0.7718750000000014,-2.5974404315132986,1.0536904315132922,-1.68465771575665,0.14090771575664718,0.8953808780609229,76.74418604651163,50.4651817576066,0.9127827157566475,10,0.375,1.328125,0.515625,-0.453125,-3.21875,4,-0.03730569948186524,-3.75,29.9375,2.1666666666666665,29.6875,-1.4545454545454546,29.8125,-0.03730569948186524
6994,2000-10-23,29.875,30.375,29.8125,30.15625,1208400.0,-0.00932642487046631,-1.7692307692307692,-0.8181818181818182,32.77777777777777,36.499953751814914,0.4085058970736313,1.1565923331693178,0.8912993231206912,-0.6714171726766338,12.468735822423998,0.5625,-1.0037254186723672,-0.9484375000000007,-2.7628392926388514,0.86596429263885,-1.8556383963194278,-0.04123660368057358,0.9454351726936139,55.81395348837209,31.82497724516702,0.9072008963194254,10,0.546875,1.609375,1.03125,0.140625,-2.90625,0,-0.03242677824267781,-2.3846153846153846,30.15625,-3.75,29.9375,2.1666666666666665,29.6875,-0.03242677824267781
6995,2000-10-24,30.0,30.28125,29.59375,29.875,1012000.0,0.004184100418409997,1.0,-0.4444444444444444,38.41463414634147,36.09704462068278,0.08688561138044193,1.0069201165627533,0.7901582354268903,-0.7441267760046735,11.98945495333137,0.6875,-0.913863432826858,-0.7749999999999986,-2.6244531553093466,1.074453155309353,-1.6997265776546726,0.14972657765467545,0.6169829519703818,59.45945945945946,31.096139741976955,0.9247265776546754,10,0.0625,1.296875,1.4921875,0.609375,-3.4375,1,-0.054166666666666696,-1.7692307692307692,29.875,-2.3846153846153846,30.15625,-3.75,29.9375,-0.054166666666666696
6996,2000-10-25,29.9375,30.28125,29.75,30.125,645600.0,-0.002083333333333326,1.125,-1.5,43.448275862068975,36.72155134360098,-0.019198720682013004,1.007878895146618,0.8803125514968073,-0.6291689513489942,11.780901162176564,0.53125,-0.9867036606052757,-0.765625,-2.6285797307830308,1.0973297307830343,-1.6971023653915154,0.16585236539151538,0.5004449977339362,39.285714285714285,7.183224529956512,0.9314773653915168,10,-0.0625,1.125,1.65625,0.71875,-3.125,2,-0.09081419624217124,1.0,30.0,-1.7692307692307692,29.875,-2.3846153846153846,30.15625,-0.09081419624217124
6997,2000-10-26,30.09375,30.3125,29.9375,30.0,741000.0,0.005219206680584509,-2.4285714285714284,-0.5,41.42857142857144,37.08992510820116,-0.2234408188890029,0.7134625234518168,0.7530952432744513,-0.7240353774055492,10.956951592895908,0.375,-1.0542221947412536,-0.4984375000000014,-2.2164816134200933,1.2196066134200905,-1.3574595567100474,0.3605845567100445,-0.96875,57.14285714285714,22.158455738602832,0.8590220567100464,10,-0.296875,0.96875,1.515625,0.578125,-3.5,3,-0.10591900311526481,1.125,29.9375,1.0,30.0,-1.7692307692307692,29.875,-0.10591900311526481
6998,2000-10-27,30.9375,30.9375,29.875,30.03125,719000.0,0.028037383177569986,1.3448275862068966,9.666666666666666,42.65734265734267,37.32271329279657,-1.0283649224517788,-0.20737225108656787,-0.039129804606247376,-1.503866100592841,9.89325913655048,1.0625,-1.072631407525268,0.3874999999999993,-1.2470116363835473,2.0220116363835494,-0.4297558181917758,1.2047558181917744,-1.7887500000000003,100.0,63.63941146234337,0.817255818191775,10,-0.90625,0.125,0.796875,-0.140625,-3.96875,4,-0.11717171717171715,-2.4285714285714284,30.09375,1.125,29.9375,1.0,30.0,-0.11717171717171715
6999,2000-10-30,31.0625,31.21875,30.625,30.78125,1795400.0,0.004040404040404066,1.0,0.3103448275862069,47.10144927536232,38.12983005961641,-1.0151720146529541,-0.47226229158808763,-0.10606026853268702,-1.5655669273457669,8.68881151755319,0.59375,-0.9821257788100617,0.5859375,-0.7844007397959025,1.9562757397959025,-0.09923161989794949,1.2711066198979495,-1.8422000000000018,90.38461538461539,51.620048918461436,0.6851691198979505,10,-0.796875,0.0,0.8671875,-0.265625,-4.1875,0,-0.1327967806841046,1.3448275862068966,30.9375,-2.4285714285714284,30.09375,1.125,29.9375,-0.1327967806841046
7000,2000-10-31,32.09375,32.21875,31.0625,31.0625,924800.0,0.03319919517102621,-1.2424242424242424,3.6666666666666665,60.869565217391305,41.45877164942757,-1.8872621161366787,-1.5614160049403623,-1.0700899894575358,-2.5348620343097323,7.922467941863609,1.15625,-0.8444832630518135,1.6031249999999986,0.17069687651633814,3.035553123483659,0.8869109382581684,2.319339061741829,-2.7535430000000005,94.9367088607595,53.0560685773704,0.716214061741831,10,-1.1875,-1.03125,-0.1875,-1.015625,-5.21875,1,-0.15968841285296986,1.0,31.0625,1.3448275862068966,30.9375,-2.4285714285714284,30.09375,-0.15968841285296986
7001,2000-11-01,32.375,32.46875,31.4375,32.0,1299600.0,0.008763388510223846,2.6666666666666665,0.36363636363636365,73.2876712328767,45.5997398590837,-1.952528960004095,-1.8436656936164333,-1.2905474096503724,-2.7474019473554563,7.99908209665096,1.03125,-0.6800069618399256,1.8249999999999993,0.18722129732160653,3.462778702678392,1.0061106486608047,2.643889351339194,-2.8045095599999996,96.3855421686747,48.01091128272749,0.8188893513391956,11,-1.34375,-1.3125,-0.5390625,-1.296875,-4.96875,2,-0.1795366795366795,-1.2424242424242424,32.09375,1.0,31.0625,1.3448275862068966,30.9375,-0.1795366795366795
7002,2000-11-02,32.46875,32.5,31.875,32.28125,720800.0,0.0028957528957529455,4.0,0.5,78.01418439716312,50.888830221655084,-1.8433046051339304,-1.881274548837908,-1.3292215156246279,-2.7791827247124488,8.873552354933004,0.625,-0.5149714677677011,1.8218749999999986,-0.026855449880493154,3.6706054498804868,0.8975097750597527,2.7462402249402444,-2.6084336039999982,98.80952380952381,43.04488464921314,0.9243652249402448,11,-1.421875,-1.40625,-0.5703125,-1.390625,-5.0,3,-0.17420596727622717,2.6666666666666665,32.375,-1.2424242424242424,32.09375,1.0,31.0625,-0.17420596727622717
7003,2000-11-03,31.46875,32.4375,31.375,32.4375,1033600.0,-0.030798845043310874,1.1935483870967742,-5.166666666666667,70.06369426751593,55.03170983162599,-0.7124713422948865,-0.8770153668834375,-0.2856375983768231,-1.7318798240516315,9.635671379456992,1.09375,-0.28255660684937567,0.7906249999999986,-1.0929191292525218,2.6741691292525154,-0.1511470646262616,1.7323970646262588,-1.2916715715199985,45.0,-15.82793127285391,0.9417720646262591,11,-0.421875,-0.40625,0.5,-0.390625,-3.21875,4,-0.15491559086395235,4.0,32.46875,2.6666666666666665,32.375,-1.2424242424242424,32.09375,-0.15491559086395235
7004,2000-11-06,31.5,31.96875,31.28125,31.625,1166000.0,0.0009930486593843213,-1.4444444444444444,0.12903225806451613,68.24324324324324,58.34599973128174,-0.5464380912637488,-0.9651318089586489,-0.2740568175083098,-1.7151649777751672,9.591806053818956,0.6875,-0.10057718865026288,0.8265625000000014,-1.0478315906960702,2.7009565906960766,-0.11063454534803441,1.7637595453480372,-1.0441709829375974,30.434782608695656,-33.29978698200074,0.9371970453480373,11,-0.375,-0.4375,0.375,-0.390625,-2.5,0,-0.1438492063492064,1.1935483870967742,31.46875,4.0,32.46875,2.6666666666666665,32.375,-0.1438492063492064
7005,2000-11-07,31.125,31.40625,30.6875,31.375,1150400.0,-0.011904761904761862,3.6,2.0,64.74358974358975,60.712145718117384,0.00550406507557355,-0.6375885712991831,0.10806158741619498,-1.2879061088409927,9.233442230133798,0.8125,0.10272409097063573,0.4609375,-1.401837890272482,2.3237128902724784,-0.470450195136241,1.392325195136241,1.375,24.137931034482758,-42.05186496471043,0.9313876951362396,11,0.0625,-0.0625,0.6171875,-0.015625,-2.5625,1,-0.13654618473895586,-1.4444444444444444,31.5,1.1935483870967742,31.46875,4.0,32.46875,-0.13654618473895586
7006,2000-11-08,30.90625,31.3125,30.8125,31.21875,768400.0,-0.007028112449799173,1.0,1.25,60.0,62.77563778160945,0.42032406719586746,-0.4492557811832967,0.3385869095582734,-1.0211315319094219,9.044644493181314,0.5,0.30923463254740824,0.2468749999999993,-1.6128102627031566,2.1065602627031588,-0.6829676313515805,1.176717631351579,1.5574999999999974,12.068965517241379,-53.343175263574025,0.9298426313515791,11,0.28125,0.15625,0.8515625,0.203125,-2.1875,2,-0.13043478260869568,3.6,31.125,-1.4444444444444444,31.5,1.1935483870967742,31.46875,-0.13043478260869568
7007,2000-11-09,29.6875,30.65625,29.4375,30.5,1542600.0,-0.039433771486349856,1.1666666666666667,2.6,45.98930481283422,63.14585579888629,1.7605253525263862,0.7643827242943892,1.526984850891587,0.21359598494166931,9.884407354037743,1.46875,0.44310963830542605,-0.9437500000000014,-2.846029622757243,0.9585296227572364,-1.8948898113786221,0.007389811378619271,2.7407249999999976,8.333333333333332,-53.34672668824062,0.9511398113786197,11,1.28125,1.125,2.125,1.421875,-1.4375,3,-0.07684210526315793,1.0,30.90625,3.6,31.125,-1.4444444444444444,31.5,-0.07684210526315793
7008,2000-11-10,30.03125,30.6875,29.75,29.75,1038800.0,0.011578947368421133,-5.666666666666667,-0.34615384615384615,51.32275132275132,63.61488935970729,1.4245070105168836,0.44595845707194215,1.1771556805217571,-0.10303388066369834,10.52739237131426,1.0,0.5632166824884948,-0.6015625,-2.5017091139760907,1.2985841139760872,-1.5516358069880454,0.3485108069880454,2.2773459999999943,23.456790123456788,-37.35567686555359,0.9500733069880442,11,0.9375,0.78125,1.7421875,1.078125,-1.125,4,-0.08532778355879289,1.1666666666666667,29.6875,1.0,30.90625,3.6,31.125,-0.08532778355879289
7009,2000-11-13,29.5625,30.375,29.5,30.0,743800.0,-0.015608740894901163,-2.111111111111111,-1.5555555555555556,46.50000000000001,62.01827100221936,1.8529649430531379,0.9693288740651624,1.6385358537697066,0.36892996821354984,10.620922819654277,0.875,0.6796094611733778,-1.0734375000000007,-2.9659299172481184,0.8190549172481205,-2.0196837086240613,-0.1271912913759401,2.6312521599999954,6.349206349206349,-52.37751599646488,0.9462462086240603,11,1.40625,1.25,2.1875,1.546875,-1.3125,0,-0.04439746300211411,-5.666666666666667,30.03125,1.1666666666666667,29.6875,1.0,30.90625,-0.04439746300211411
7010,2000-11-14,30.25,30.59375,29.65625,29.9375,960000.0,0.023255813953488413,-1.1428571428571428,-0.7142857142857143,52.27272727272727,59.68327722886943,0.9794216681142593,0.33337830416463277,0.9635921076334881,-0.30783296253670756,10.525129641948945,1.03125,0.7492337175855646,-0.4078124999999986,-2.2701022046588832,1.454477204658886,-1.338957352329441,0.5233323523294438,1.8335020735999947,43.333333333333336,-17.115075532338757,0.9311448523294419,11,0.71875,0.5625,1.5,0.859375,-2.21875,1,-0.04132231404958675,-2.111111111111111,29.5625,-5.666666666666667,30.03125,1.1666666666666667,29.6875,-0.04132231404958675
7011,2000-11-15,29.1875,29.53125,29.0,29.0,1546600.0,-0.03512396694214881,-4.666666666666667,0.6,44.17670682730924,55.92355749888566,1.7234664310089087,1.4298058193180694,2.0467096021088977,0.7847823691701663,10.64778750854098,1.25,0.7585256275197167,-1.4453125,-3.3746645310891807,0.48403953108918074,-2.4099885155445904,-0.48063648445540963,2.790161990655996,11.11111111111111,-47.700082417035986,0.964676015544591,11,1.53125,1.5625,2.5625,1.921875,-1.15625,2,-0.021413276231263434,-1.1428571428571428,30.25,-2.111111111111111,29.5625,-5.666666666666667,30.03125,-0.021413276231263434
7012,2000-11-16,28.65625,29.25,28.5,28.8125,1427800.0,-0.018201284796573902,-2.2,-0.8333333333333334,34.72803347280335,51.997372966139814,1.8517745245101231,1.960670787627592,2.5817472278646747,1.330390936502127,11.511188019229147,0.75,0.5831383860529904,-1.9125000000000014,-4.016263857570664,0.1912638575706609,-2.9643819287853326,-0.8606180712146703,3.1427522712166365,7.142857142857142,-44.53908784486268,1.0518819287853318,11,1.578125,1.84375,3.09375,2.453125,-0.5625,3,0.0021810250817884125,-4.666666666666667,29.1875,-1.1428571428571428,30.25,-2.111111111111111,29.5625,0.0021810250817884125
7013,2000-11-17,29.03125,29.40625,28.71875,28.875,844000.0,0.013086150490730697,-1.9333333333333333,-1.0,36.8421052631579,48.50835763501922,1.2232966555006293,1.577970570783748,2.214970479021943,0.9617221835518173,12.454678772123934,0.75,0.30901995587150566,-1.4812499999999993,-3.6890412277347977,0.7265412277347956,-2.5851456138673967,-0.37735438613260186,2.5038320895193067,25.37313432835821,-20.528626637528216,1.1038956138673979,11,0.921875,1.46875,2.6953125,2.078125,-0.8125,4,-0.026910656620021567,-2.2,28.65625,-4.666666666666667,29.1875,-1.1428571428571428,30.25,-0.026910656620021567
7014,2000-11-20,28.90625,29.1875,28.84375,28.90625,474200.0,-0.0043057050592034685,-4.5,0.0,26.605504587155963,44.270792617637696,1.0523466590307216,1.7145804683869628,2.295531578131545,1.1022455623721399,13.449156937679033,0.34375,-0.024847344812272354,-1.5578125000000007,-3.8647737724316755,0.7491487724316741,-2.71129313621584,-0.4043318637841615,2.3860255223577624,19.402985074626866,-19.45777030562112,1.1534806362158376,11,1.0,1.59375,2.7578125,2.203125,0.1875,0,0.0,-1.9333333333333333,29.03125,-2.2,28.65625,-4.666666666666667,29.1875,0.0
7015,2000-11-21,28.375,28.75,28.3125,28.5625,911600.0,-0.018378378378378413,-1.8,-100.0,21.68141592920354,40.01317216532697,1.2879253719101307,2.2322986180898106,2.772230966853556,1.6720339614406896,14.407475165689437,0.59375,-0.29302291868524577,-2.0078125,-4.491300321566278,0.47567532156627834,-3.249556410783139,-0.7660685892168608,2.693893480569141,5.128205128205128,-25.363179398876586,1.2417439107831392,11,1.125,2.03125,2.9453125,2.734375,0.9375,1,-0.004405286343612369,-4.5,28.90625,-1.9333333333333333,29.03125,-2.2,28.65625,-0.004405286343612369
7016,2000-11-22,27.21875,28.46875,27.0625,28.40625,1740400.0,-0.040748898678414136,1.1428571428571428,6.333333333333333,17.692307692307693,36.86906137415736,2.0853973260632728,3.3459730576679547,3.867429394396563,2.8564982854242267,15.736076634307638,1.40625,-0.6008497715526389,-3.0281249999999993,-5.8839607266075475,-0.17228927339245104,-4.456042863303772,-1.600207136696227,3.574504132512228,6.666666666666667,-14.555741419354906,1.4279178633037735,11,1.65625,2.5625,3.8671875,3.890625,1.15625,2,0.029850746268656803,-1.8,28.375,-4.5,28.90625,-1.9333333333333333,29.03125,0.029850746268656803
7017,2000-11-24,26.90625,27.09375,26.1875,27.09375,890600.0,-0.01148105625717566,8.666666666666666,0.15789473684210525,19.32773109243699,33.31405912634466,2.1924471894201325,3.591571284138144,4.108950618295118,3.1951829011448254,17.359019623253598,1.03125,-0.9021600527678366,-3.1812499999999986,-6.405120161124536,0.042620161124538924,-4.793185080562267,-1.5693149194377298,3.439313636610759,22.330097087378643,3.945391764440469,1.611935080562269,11,1.484375,2.4375,4.1015625,4.203125,1.71875,4,0.04181184668989557,1.1428571428571428,27.21875,-1.8,28.375,-4.5,28.90625,0.04181184668989557
7018,2000-11-27,27.3125,27.5,26.8125,27.125,2000400.0,0.015098722415795685,1.4444444444444444,-1.0,23.19999999999999,30.72517023745577,1.5198100335456104,3.056530753285532,3.6057634580873668,2.8157497785970023,19.20274620199473,0.6875,-1.1765212824131979,-2.59375,-6.017796640268877,0.8302966402688767,-4.305773320134438,-0.8817266798655616,2.4509347274852544,37.5,19.78694995735161,1.7120233201344375,11,1.078125,2.03125,3.6953125,3.796875,3.125,0,0.028604118993134975,8.666666666666666,26.90625,1.1428571428571428,27.21875,-1.8,28.375,0.028604118993134975
7019,2000-11-28,26.9375,27.5,26.375,27.5,2265600.0,-0.013729977116704761,3.0,-3.0,23.19999999999999,27.494867207152737,1.6576110747304114,3.274538205172952,3.849261949903113,3.2061778050256997,20.88445882039062,1.125,-1.3006579939412006,-2.7624999999999993,-6.384515559122583,0.8595155591225883,-4.573507779561293,-0.9514922204387055,2.32530386563732,29.268292682926827,11.857039748211395,1.811007779561293,11,0.921875,2.40625,4.0703125,4.171875,3.0,1,0.047563805104408274,1.4444444444444444,27.3125,8.666666666666666,26.90625,1.1428571428571428,27.21875,0.047563805104408274
7020,2000-11-29,26.96875,27.46875,26.5,27.0,1885800.0,0.0011600928074246841,1.0,0.05555555555555555,24.18032786885246,25.273047322879762,1.242645426920479,2.993107830030599,3.711363039145489,3.188199310063464,21.575350065828125,0.96875,-1.5065655470236337,-2.4750000000000014,-6.109097024600523,1.1590970246005234,-4.292048512300262,-0.6579514876997408,1.863511324448094,34.24657534246575,15.492024265990864,1.8170485123002622,11,0.828125,2.375,3.984375,4.140625,3.0,2,0.07879490150637314,3.0,26.9375,1.4444444444444444,27.3125,8.666666666666666,26.90625,0.07879490150637314
7021,2000-11-30,26.5625,26.75,26.0,26.5625,1278200.0,-0.015063731170335992,3.0,-0.0,27.064220183486228,24.421512512955637,1.382796812544683,3.100538862344372,4.017141253831163,3.606990146302863,22.1691260035434,0.96875,-1.6703949998221646,-2.5906249999999993,-6.16691410324654,0.9856641032465383,-4.378769551623268,-0.8024804483767305,1.8994947390253607,37.5,16.70733386600167,1.788144551623269,11,1.140625,2.6875,4.1171875,4.625,2.5625,3,0.10352941176470587,1.0,26.96875,3.0,26.9375,1.4444444444444444,27.3125,0.10352941176470587
7022,2000-12-01,26.8125,27.1875,26.4375,26.625,976000.0,0.009411764705882453,-1.6666666666666667,100.0,26.046511627906966,23.22200210903887,0.9429144093309141,2.5350321240959843,3.670525284897998,3.371112037392624,22.536143658964228,0.75,-1.9497672889150834,-2.0578125000000007,-5.418177638661511,1.3025526386615098,-3.737995069330754,-0.3776299306692472,1.2555755807813043,54.166666666666664,32.318427899113516,1.680182569330755,12,0.78125,2.4375,3.65625,4.484375,2.6875,4,0.05827505827505819,3.0,26.5625,1.0,26.96875,3.0,26.9375,0.05827505827505819
7023,2000-12-04,26.59375,27.15625,26.1875,26.65625,1072800.0,-0.00815850815850816,-1.2142857142857142,-0.3333333333333333,27.053140096618364,23.27173938786802,0.871155093034421,2.4979019735312704,3.786110539801026,3.5863891540114494,23.727391295918927,0.96875,-2.102831451390223,-2.0328124999999986,-5.305662022466713,1.2400370224667157,-3.6692372612333557,-0.39638773876664146,1.1434334878562957,39.58333333333333,15.122939937503723,1.6364247612333576,12,0.78125,2.65625,3.8359375,4.703125,3.3125,0,0.07638072855464162,-1.6666666666666667,26.8125,3.0,26.5625,1.0,26.96875,0.07638072855464162
7024,2000-12-05,26.96875,27.21875,26.65625,26.65625,1169000.0,0.014101057579318343,-2.6,-5.0,23.350253807106597,23.457165818746137,0.21503103105729338,1.8614646702045476,3.3202506442497395,3.2025770189746012,25.08467709785552,0.625,-2.1359154833333953,-1.4312499999999986,-4.486699725705847,1.62419972570585,-2.958974862852923,0.09647486285292572,0.4904841297992881,65.95744680851064,42.07153601595018,1.5277248628529234,12,0.265625,2.28125,3.578125,4.328125,3.03125,1,0.12862108922363857,-1.2142857142857142,26.59375,-1.6666666666666667,26.8125,3.0,26.5625,0.12862108922363857
7025,2000-12-06,26.875,27.6875,26.6875,27.0625,1649400.0,-0.0034762456546929554,-2.5555555555555554,-0.6,27.710843373493972,24.57033644998906,0.08228282204361292,1.7080632957763626,3.352415952387446,3.295861790882263,27.080507508831797,1.0,-2.227574625952183,-1.3125,-4.153619011383071,1.5286190113830713,-2.7330595056915357,0.10805950569153566,-0.875,51.85185185185185,25.261522883813925,1.420559505691535,12,-0.03125,2.375,3.7890625,4.421875,3.40625,2,0.11395348837209296,-2.6,26.96875,-1.2142857142857142,26.59375,-1.6666666666666667,26.8125,0.11395348837209296
7026,2000-12-07,26.875,27.3125,26.5,26.9375,1823800.0,0.0,1.0,0.3333333333333333,30.872483221476514,25.853086686549005,0.031730861194553484,1.4657150777391834,3.2764648621415446,3.288406212136401,29.23387513385795,0.8125,-2.252938823199038,-1.1109374999999986,-3.7008085691085597,1.4789335691085626,-2.405873034554279,0.183998034554282,-0.8412499999999987,45.83333333333333,16.089740315372474,1.2949355345542812,12,-0.03125,2.375,4.109375,4.421875,4.25,3,0.11511627906976751,-2.5555555555555554,26.875,-2.6,26.96875,-1.2142857142857142,26.59375,0.11511627906976751
7027,2000-12-08,27.40625,27.5625,26.84375,26.90625,1916000.0,0.019767441860465196,-1.3,-8.0,33.1168831168831,26.95496258842491,-0.470626873407042,0.7955868409194302,2.643647945329846,2.755707976101455,30.34595746967789,0.71875,-2.184963986399225,-0.4656249999999993,-2.9382464647404127,2.006996464740414,-1.701935732370206,0.7706857323702074,-1.3394249999999985,81.25,48.8487337954646,1.2363107323702074,12,-0.5625,1.84375,3.640625,3.890625,3.5625,4,0.06271379703534774,1.0,26.875,-2.5555555555555554,26.875,-2.6,26.96875,0.06271379703534774
7028,2000-12-11,27.46875,27.84375,27.0,27.5,1348600.0,0.0022805017103761926,1.3478260869565217,-0.0625,34.86842105263159,28.25145381649509,-0.568405919150603,0.5599779148137998,2.495339589759304,2.6906115515465174,31.416417770807392,0.84375,-1.9499461873886546,-0.2749999999999986,-2.5327170292600556,1.9827170292600584,-1.403858514630027,0.8538585146300299,-1.369511499999998,72.09302325581395,36.47585637148295,1.128858514630029,12,-0.546875,1.75,3.5859375,4.015625,3.5625,0,0.07394766780432316,-1.3,27.40625,1.0,26.875,-2.5555555555555554,26.875,0.07394766780432316
7029,2000-12-12,28.25,28.4375,27.53125,27.6875,1205600.0,0.028441410693970326,-1.0714285714285714,-18.0,48.75,30.98141738662259,-1.278328591191027,-0.34218704626076146,1.6114118042138301,1.9142755385995294,32.01496594751097,0.96875,-1.704141669239398,0.5718749999999986,-1.5344770004976276,2.6782270004976247,-0.4813010002488127,1.6250510002488099,-2.0809810399999975,90.32258064516128,48.74825511242396,1.053176000248813,12,-1.03125,0.734375,2.8046875,3.234375,1.90625,1,0.058628318584070804,1.3478260869565217,27.46875,-1.3,27.40625,1.0,26.875,0.058628318584070804
7030,2000-12-13,29.0,29.3125,28.375,28.375,1275600.0,0.026548672566371723,-2.0,1.1111111111111112,69.38775510204081,35.684032377573104,-1.910840015103929,-1.2549788986597612,0.7885030964750186,1.1681119194582195,32.59418567664889,1.0625,-1.4814090238453517,1.3843749999999986,-0.45834047693824687,3.227090476938244,0.46301726153087586,2.3057327384691213,-2.694872177599997,88.88888888888889,41.12686669482352,0.9213577384691218,12,-1.25,-0.296875,2.09375,2.484375,1.875,2,0.034482758620689724,-1.0714285714285714,28.25,1.3478260869565217,27.46875,-1.3,27.40625,0.034482758620689724
7031,2000-12-14,28.5625,28.875,28.375,28.875,686800.0,-0.015086206896551713,2.2,-0.5,67.54966887417218,40.29549429382479,-1.2961044039808094,-0.9135408277741099,1.1666560815854972,1.6099370472416084,32.56397292476041,0.625,-1.2278875568904404,0.9781249999999986,-0.7711817235788807,2.727431723578878,0.10347163821055716,1.85277836178944,-2.0167824033919963,69.62025316455697,17.871212118689073,0.8746533617894398,12,-0.8125,0.09375,2.5625,2.921875,2.1875,3,0.060175054704595166,-2.0,29.0,-1.0714285714285714,28.25,1.3478260869565217,27.46875,0.060175054704595166
7032,2000-12-15,28.71875,28.96875,28.125,28.125,1833400.0,0.00547045951859948,-1.8421052631578947,-1.9,65.73426573426573,44.593397142452275,-1.289076700145813,-1.1224152180565206,0.9728072341832892,1.45347596333065,32.1913166619709,0.84375,-0.973286319968615,1.1312500000000014,-0.6263229003373851,2.888822900337388,0.25246354983130814,2.0100364501686947,-1.9516898111206373,74.32432432432432,19.914769360859147,0.878786450168694,12,-0.8125,-0.375,2.40625,2.765625,2.65625,4,0.08378672470076176,2.2,28.5625,-2.0,29.0,-1.0714285714285714,28.25,0.08378672470076176
7033,2000-12-18,28.25,28.9375,28.0625,28.59375,1138400.0,-0.016322089227421066,-1.434782608695652,-0.5789473684210527,64.3835616438356,49.152653568755504,-0.6265713338418522,-0.753845540727081,1.3876619136991692,1.901822909156575,32.051765235475784,0.875,-0.7334881216994766,0.7015625000000014,-0.9525883544695937,2.3557133544695965,-0.1255129272347979,1.5286379272348007,-1.279304626230985,40.35087719298245,-16.52675808098327,0.8270754272347981,12,-0.34375,0.09375,2.640625,3.234375,2.625,0,0.09623893805309724,-1.8421052631578947,28.71875,2.2,28.5625,-2.0,29.0,0.09623893805309724
7034,2000-12-19,28.90625,29.96875,28.1875,28.1875,781600.0,0.023230088495575174,-3.9565217391304346,-2.090909090909091,68.67469879518072,53.704193060054024,-1.0941455558950821,-1.486298855921131,0.659852629970203,1.2342674882555293,31.987743175806038,1.78125,-0.47298598131401803,1.3578125000000014,-0.29633835446959367,3.0119633544695965,0.5307370727652021,2.1848879272348007,-1.7482102561325057,44.26229508196721,-14.838636151129933,0.8270754272347981,12,-0.671875,-0.609375,1.984375,2.578125,1.8187503814697301,1,0.07351351351351343,-1.434782608695652,28.25,-1.8421052631578947,28.71875,2.2,28.5625,0.07351351351351343
7035,2000-12-20,28.25,28.84375,28.0625,28.6875,804000.0,-0.022702702702702693,1.0833333333333333,-0.6086956521739131,65.51724137931035,57.55361063314668,-0.24846958795377105,-0.885282598234653,1.2445091818005949,1.886258645499833,31.39546583072348,0.84375,-0.2084045883826704,0.7078124999999993,-0.9340878501640439,2.3497128501640425,-0.11313767508202233,1.528762675082021,-0.8108892305192548,9.836065573770492,-49.849285912235544,0.8209501750820224,12,0.15625,0.046875,2.640625,3.234375,2.3199996948242188,2,0.06747787610619471,-3.9565217391304346,28.90625,-1.434782608695652,28.25,-1.8421052631578947,28.71875,0.06747787610619471
7036,2000-12-21,28.03125,28.90625,27.8125,28.4375,1731400.0,-0.007743362831858391,-1.5925925925925926,0.9285714285714286,61.27167630057803,60.68192098689056,0.16935190050612903,-0.6351031883415352,1.3977220880519212,2.1004324923480198,29.755194620839255,1.09375,0.060425950412579255,0.4484375000000007,-1.1999612196112999,2.0968362196113013,-0.3757618598056496,1.272636859805651,-0.33917530746732893,10.144927536231885,-48.16319983197665,0.8241993598056495,12,0.453125,-0.046875,2.859375,3.453125,3.8937492370605504,3,0.10144927536231885,1.0833333333333333,28.25,-3.9565217391304346,28.90625,-1.434782608695652,28.25,0.10144927536231885
7037,2000-12-22,28.03125,28.15625,27.5,28.15625,1570600.0,0.0,9.5,0.3076923076923077,63.855421686746986,63.902698835125605,0.29874808990523505,-0.576033117264771,1.3550122022254811,2.093813987595283,27.470974505205035,0.65625,0.29344776515091553,0.3921874999999986,-1.2356535134690496,2.0200285134690468,-0.4217330067345273,1.2061080067345245,1.9375,21.518987341772153,-37.54013632281232,0.8139205067345249,12,0.703125,-0.046875,2.703125,3.390625,3.548749923706051,4,0.09698996655518388,-1.5925925925925926,28.03125,1.0833333333333333,28.25,-3.9565217391304346,28.90625,0.09698996655518388
7038,2000-12-26,28.09375,28.1875,27.78125,28.09375,681600.0,0.0022296544035673715,3.3333333333333335,-0.0,61.53846153846153,65.32363900606578,0.3735058571848917,-0.6081847983100275,1.25770746680978,2.0269876185163866,25.642246560126303,0.40625,0.5122941314337908,0.4156249999999986,-1.2167091577728328,2.04795915777283,-0.40054207888641713,1.2317920788864143,1.8256249999999987,24.050632911392405,-32.72578048255766,0.8161670788864148,12,0.640625,-0.109375,2.2734375,3.078125,3.9462509155273438,1,0.1167964404894326,9.5,28.03125,-1.5925925925925926,28.03125,1.0833333333333333,28.25,0.1167964404894326
7039,2000-12-27,28.21875,28.5,27.8125,28.1875,1153000.0,0.004449388209121219,1.3157894736842106,100.0,63.69426751592357,64.69102927427497,0.2722353285100638,-0.6664440909018126,1.114756604616936,1.8973462493909565,23.53455652298728,0.6875,0.700019105199452,0.4765625,-1.133806221058471,2.086931221058471,-0.3286218605292355,1.2817468605292355,1.6522374999999982,51.11111111111111,-6.028466060457596,0.8051843605292358,12,0.515625,-0.234375,2.0078125,2.953125,3.9712486267089844,2,0.09413067552602428,3.3333333333333335,28.09375,9.5,28.03125,-1.5925925925925926,28.03125,0.09413067552602428
7040,2000-12-28,29.09375,29.375,28.25,28.25,527800.0,0.03100775193798455,-1.6666666666666667,27.0,69.1891891891892,64.87319819816574,-0.6571768975896362,-1.4483388425900614,0.22152886063663502,1.0192530287003123,21.63686228830471,1.15625,0.9074012914590703,1.2453125000000007,-0.4293186210077522,2.9199436210077536,0.40799693949612603,2.0826280605038754,0.7298177499999987,85.0,25.33845228509052,0.8373155605038762,12,-0.359375,-1.109375,1.109375,2.078125,2.736249923706051,3,0.05606875639853004,1.3157894736842106,28.21875,3.3333333333333335,28.09375,9.5,28.03125,0.05606875639853004
7041,2000-12-29,29.3125,29.625,28.6875,29.09375,717400.0,0.007518796992481258,1.2222222222222223,0.25925925925925924,67.42857142857143,65.06145438642193,-0.8474720767659676,-1.52888923914648,-0.009253065688941575,0.8066339999619601,19.42920507057279,0.9375,0.9920442075737697,1.3265625000000014,-0.3550763221879727,3.0082013221879755,0.48574308890601614,2.1673819110939867,0.4645963949999974,85.29411764705883,27.19170264766231,0.8408194110939867,12,-0.578125,-1.328125,0.640625,1.765625,1.5174999237060511,4,0.04289977636926978,-1.6666666666666667,29.09375,1.3157894736842106,28.21875,3.3333333333333335,28.09375,0.04289977636926978
7042,2001-01-02,28.375,29.25,28.1875,29.25,593000.0,-0.031982942430703654,1.4285714285714286,-4.0,57.14285714285714,64.25693166409098,0.04038615946418034,-0.4936377643898737,0.8970136235457176,1.755354138638964,17.532744480483313,1.125,0.8794110909362658,0.3109375000000014,-1.2841148574561991,1.905989857456202,-0.4865886787280971,1.1084636787281,1.356554467099997,32.20338983050847,-23.132550521525133,0.7975261787280995,1,0.359375,-0.390625,0.953125,2.078125,2.4699993133544886,1,0.1251101052708563,1.2222222222222223,29.3125,-1.6666666666666667,29.09375,1.3157894736842106,28.21875,0.1251101052708563
7043,2001-01-03,28.625,28.9375,27.90625,28.28125,1567400.0,0.008810572687224738,1.1290322580645162,-0.39285714285714285,53.22580645161291,62.54038807036123,-0.16855099681382768,-0.6152007238915473,0.6109893261740496,1.5226326847620015,15.254639943180726,1.03125,0.807639266425582,0.4593750000000014,-0.9938569923826499,1.9126069923826527,-0.26724099619132247,1.1859909961913253,1.0619233777579957,44.827586206896555,-5.831506102761232,0.7266159961913252,1,-0.0625,-0.640625,0.2421875,1.390625,2.5450000762939453,2,0.10323143838274418,1.4285714285714286,28.375,1.2222222222222223,29.3125,-1.6666666666666667,29.09375,0.10323143838274418
7044,2001-01-04,30.4375,30.84375,28.75,29.1875,1434200.0,0.06331877729257651,1.0303030303030303,3.6363636363636362,60.45454545454545,61.977866300942914,-1.945601691272735,-2.2709385249596608,-1.2081493905053833,-0.272352196172406,13.52877948218459,2.21875,0.7827165942298002,2.0984374999999993,0.4340273636532288,3.7628476363467698,1.2662324318266123,2.9306425681733863,-2.9375,86.17021276595744,38.680242445383726,0.832205068173386,1,-1.265625,-2.015625,-1.5703125,-0.421875,0.9925003051757812,3,0.05264890071547734,1.1290322580645162,28.625,1.4285714285714286,28.375,1.2222222222222223,29.3125,0.05264890071547734
7045,2001-01-05,29.9375,30.4375,29.84375,30.375,1053400.0,-0.01642710472279263,1.1111111111111112,-0.35,59.909909909909906,61.82655892420201,-1.3198533540454847,-1.6124089105749988,-0.724764766963446,0.23295276967942868,12.41372078668119,0.59375,0.7905796316493792,1.4453125,-0.21546210426885537,3.1060871042688554,0.6149251978655705,2.2756998021344295,-2.3706250000000004,69.14893617021278,23.44795074176951,0.8303873021344282,1,-0.765625,-1.515625,-1.3359375,0.078125,1.3374996185302734,4,0.07524003763537324,1.0303030303030303,30.4375,1.1290322580645162,28.625,1.4285714285714286,28.375,0.07524003763537324
7046,2001-01-08,29.96875,30.0625,29.4375,29.875,1385000.0,0.0010438413361169019,3.4444444444444446,-0.21428571428571427,59.1743119266055,61.30643561751962,-1.1704520155248588,-1.4756567299904724,-0.7705947186917044,0.20923920340815272,10.922304554151863,0.625,0.7133577686641388,1.3218749999999986,-0.2799460237431042,2.9236960237431013,0.520964488128449,2.122785511871548,-2.336337499999999,70.2127659574468,26.97031830238727,0.8009105118715512,1,-0.65625,-1.546875,-1.3984375,0.046875,-0.8937492370605504,0,0.06210635824670874,1.1111111111111112,29.9375,1.0303030303030303,30.4375,1.1290322580645162,28.625,0.06210635824670874
7047,2001-01-09,29.125,30.0,28.9375,29.6875,1879400.0,-0.028154327424400383,-1.2666666666666666,-6.0,56.08695652173913,60.7007128378838,-0.1734810365620092,-0.5233737823762326,0.0434330986700715,1.0551968100146283,9.52139709905437,1.0625,0.6809826874578917,0.3921874999999986,-1.110753011437886,1.8951280114378832,-0.35928275571894375,1.143657755718941,-1.4283607499999995,41.48936170212766,-2.031322654557279,0.7514702557189421,1,0.203125,-0.609375,-0.6484375,0.609375,0.5,1,0.05854076991265411,3.4444444444444446,29.96875,1.1111111111111112,29.9375,1.0303030303030303,30.4375,0.05854076991265411
7048,2001-01-10,29.5,29.78125,29.15625,29.15625,942000.0,0.012875536480686733,-2.6363636363636362,-0.6111111111111112,54.29864253393666,59.65675450655192,-0.3665762657369491,-0.7782988685635956,-0.3847451041517651,0.6905951161562385,8.455135241989025,0.65625,0.7085252546469398,0.6656249999999986,-0.7496203525430971,2.0808703525430943,-0.04199767627154927,1.3732476762715464,-1.7404185349999999,35.82089552238806,-7.291784874416351,0.7076226762715474,1,-0.125,-0.984375,-1.078125,0.0,0.375,2,0.04559319706286402,-1.2666666666666666,29.125,3.4444444444444446,29.96875,1.1111111111111112,29.9375,0.04559319706286402
7049,2001-01-11,29.90625,30.0,29.4375,29.4375,913000.0,0.013771186440677985,-1.4,1.3636363636363635,62.441314553990615,58.90699065819653,-0.5680139870283227,-1.1110698241902561,-0.8445788059611061,0.2992072054772734,8.20834667891468,0.5625,0.7414075193670868,0.9890624999999993,-0.4751873247710954,2.453312324771094,0.25693758761445196,1.7211874123855466,-2.084985164300001,64.58333333333334,16.548334952753812,0.7321249123855468,1,-0.53125,-1.234375,-1.59375,-0.40625,-0.3312492370605504,3,0.042257055842639835,-2.6363636363636362,29.5,-1.2666666666666666,29.125,3.4444444444444446,29.96875,0.042257055842639835
7050,2001-01-12,30.0,30.0,29.53125,29.90625,1200800.0,0.0031347962382444194,9.0,0.2,65.07177033492823,58.64512387001395,-0.580767412455959,-1.1869148187676153,-1.0251732605675201,0.21901943575064564,8.976754353386763,0.46875,0.8020773058708173,1.0328124999999986,-0.5095545024980446,2.5751795024980417,0.26162899875097523,1.803996001249022,-2.1182854610140005,94.44444444444444,39.89746782416691,0.7711835012490217,1,-0.625,-1.328125,-1.7578125,-0.5,0.5550003051757812,4,0.04766667683919268,-1.4,29.90625,-2.6363636363636362,29.5,-1.2666666666666666,29.125,0.04766667683919268
7051,2001-01-16,30.28125,30.59375,29.875,30.0,2228400.0,0.009374999999999911,-1.7058823529411764,3.0,66.5137614678899,59.68633546168425,-0.7936050227760276,-1.404824297398335,-1.4008570254359043,-0.05238389987948722,9.974153624425748,0.71875,0.8586110944459122,1.2281249999999986,-0.4079832876592917,2.864233287659289,0.41007085617035344,2.0461791438296437,-2.3402947517937207,81.13207547169812,21.481658697116487,0.8180541438296446,1,-0.90625,-1.609375,-2.234375,-0.78125,-0.46125030517578125,1,0.03281732486374489,9.0,30.0,-1.4,29.90625,-2.6363636363636362,29.5,0.03281732486374489
7052,2001-01-17,31.125,31.46875,30.8125,30.875,1569600.0,0.02786377708978338,-2.5,0.8888888888888888,69.95884773662551,61.5455622711301,-1.3480013684998724,-2.170335284982663,-2.3342056663521547,-0.8852726923203633,10.992778097060338,1.1875,0.8245145566415069,1.9515625000000014,0.08178083617003651,3.8213441638299663,1.0166716680850207,2.886453331914982,-3.1259888567578464,85.13513513513513,20.114857486102864,0.9348908319149822,1,-1.015625,-1.96875,-3.078125,-1.625,-1.7450008392333984,2,-0.06586342930315026,-1.7058823529411764,30.28125,9.0,30.0,-1.4,29.90625,-0.06586342930315026
7053,2001-01-18,30.96875,31.25,30.8125,31.0625,1754600.0,-0.005020080321285092,-1.1538461538461537,-0.375,68.0327868852459,62.38758909676348,-0.9212019603904906,-1.897232018142823,-2.2389793547016303,-0.7194587791620037,11.997632190111446,0.4375,0.7942464706107728,1.6593750000000007,-0.31984475921400346,3.638594759214005,0.6697651203929986,2.648984879607003,-2.8309493024875323,75.38461538461539,8.249461273432047,0.9896098796070019,1,-0.765625,-1.734375,-2.921875,-1.46875,-1.9337501525878906,3,-0.043390514631685195,-2.5,31.125,-1.7058823529411764,30.28125,9.0,30.0,-0.043390514631685195
7054,2001-01-19,31.03125,31.21875,30.46875,31.0625,1107600.0,0.0020181634712410634,3.3636363636363638,0.3333333333333333,64.22018348623854,62.86650838302222,-0.9952862925212642,-1.8892315691803248,-2.364042398884852,-0.7729322836124766,12.653132538239204,0.75,0.9082851009764425,1.6156250000000014,-0.49618584990806625,3.727435849908069,0.5597195750459676,2.6715304249540353,-2.7602113303880316,77.41935483870968,12.025804561749922,1.0559054249540332,1,-0.828125,-1.546875,-2.9609375,-1.53125,-1.1062507629394496,4,-0.03726082578046319,-1.1538461538461537,30.96875,-2.5,31.125,-1.7058823529411764,30.28125,-0.03726082578046319
7055,2001-01-22,30.15625,31.3125,29.625,30.9375,1669400.0,-0.028197381671701938,1.2040816326530612,25.0,55.64853556485355,62.47475545393867,-0.09609928648409038,-0.9107946248581591,-1.550973713546533,0.09013061966638247,13.124787025033896,1.6875,1.0314981827376855,0.6453124999999993,-1.4164671788403176,2.707092178840316,-0.38557733942015915,1.6762023394201577,-1.7573028771725099,28.8135593220339,-32.65560789645846,1.0308898394201584,1,0.046875,-0.671875,-2.0546875,-0.65625,-0.6762504577636719,0,-0.019274586099417235,3.3636363636363638,31.03125,-1.1538461538461537,30.96875,-2.5,31.125,-0.019274586099417235
7056,2001-01-23,30.875,31.3125,30.1875,30.1875,1024400.0,0.023834196891191706,-2.272727272727273,-0.88,67.24137931034483,63.71413576378375,-0.751843153741838,-1.4815334321904814,-2.3175279347195996,-0.6330053548489012,13.918310167746201,1.15625,0.9765926365177258,1.2218750000000007,-0.802127759645483,3.2458777596454844,0.20987362017725886,2.2338763798227426,-2.353260762085611,67.79661016949152,2.5170614565337104,1.0120013798227423,1,-0.5625,-1.390625,-2.6484375,-1.375,-1.1949996948242188,1,-0.010364362585399745,1.2040816326530612,30.15625,3.3636363636363638,31.03125,-1.1538461538461537,30.96875,-0.010364362585399745
7057,2001-01-24,30.75,31.1875,30.375,30.75,942400.0,-0.004048582995951455,-1.1666666666666667,0.0,64.91228070175438,64.89342889354127,-0.41582448683570306,-1.2041452461572106,-2.2034803199580857,-0.527133980677803,14.891702270963126,0.8125,0.9597295789259945,0.9609375,-0.9673486348262195,2.8892236348262195,-0.003205567413107957,1.925080567413108,-2.1103803316021867,66.66666666666666,-1.1503503909324024,0.9641430674131094,1,-0.296875,-1.265625,-2.546875,-1.25,-0.4099998474121094,2,-0.03024391236344004,-2.272727272727273,30.875,1.2040816326530612,30.15625,3.3636363636363638,31.03125,-0.03024391236344004
7058,2001-01-25,31.375,31.5,30.21875,30.8125,1663400.0,0.020325203252032464,2.1538461538461537,100.0,57.89473684210526,64.38825359222068,-0.8346588759664968,-1.655601671539884,-2.8434777504264375,-1.1574687615845498,16.063242273696243,1.28125,0.966696326188778,1.421875,-0.4567946545833905,3.3005446545833905,0.48254017270830474,2.3612098272916953,-2.622215118338101,93.33333333333333,26.6879183191583,0.9393348272916958,1,-0.859375,-1.875,-3.25,-1.875,-1.75,3,-0.06358568411899279,-1.1666666666666667,30.75,-2.272727272727273,30.875,1.2040816326530612,30.15625,-0.06358568411899279
7059,2001-01-26,30.875,31.0625,29.875,31.0,1024200.0,-0.015936254980079667,8.5,-0.2222222222222222,57.89473684210526,63.59080542635146,-0.20427180218524654,-0.9975433188487202,-2.3494829135919666,-0.6636445409089617,16.919197091439564,1.5,1.0570291587317975,0.7890625,-0.9432108532542038,2.521335853254204,-0.07707417662710014,1.6551991766271001,-1.9573822112378139,66.66666666666666,0.3239706918530203,0.8661366766271015,1,-0.3125,-1.375,-2.75,-1.625,-0.9599990844726562,4,-0.059595146642522745,2.1538461538461537,31.375,-1.1666666666666667,30.75,-2.272727272727273,30.875,-0.059595146642522745
7060,2001-01-29,30.72500038146973,30.9950008392334,30.57500076293945,30.875,1230800.0,-0.004858287239846826,1.1538393822167412,1.199996948242159,56.243553594256056,62.44967121816992,0.0663630363370693,-0.757927820371112,-2.2295188511111412,-0.5147679591278127,16.893382350620097,0.42000007629394887,1.145233429456571,0.5575003623962438,-1.1311352469415965,2.246135971734084,-0.28681744227267814,1.4018181670651657,-1.6524396600332736,52.30771578275262,-12.985894115258766,0.8443178046689207,1,-0.16250038146973012,-1.2250003814697301,-2.45937538146973,-1.4750003814697301,-1.6750011444091797,0,-0.026037465727475118,8.5,30.875,2.1538461538461537,31.375,-1.1666666666666667,30.75,-0.026037465727475118
7061,2001-01-30,30.56999969482422,30.75,29.88999938964844,30.604999542236328,1436400.0,-0.00504477411622728,4.292299024613521,0.23333290947700921,63.46063914920351,61.7276480417897,0.29796440773083077,-0.5311187710385497,-2.072721318969048,-0.3518235640020748,16.353211749919332,0.860000610351559,1.1414417585277548,0.3396246910095222,-1.3081166167766085,1.987365998795653,-0.4842459628835414,1.1634953449025858,-1.3517926166739507,42.76921198918269,-24.480631071877028,0.823870653893065,1,-0.00749969482421875,-1.0699996948242188,-2.2184371948242188,-1.3199996948242188,-0.9499988555908203,1,-0.03565587711708218,1.1538393822167412,30.72500038146973,8.5,30.875,2.1538461538461537,31.375,-0.03565587711708218
7062,2001-01-31,31.92499923706055,32.0,30.79999923706055,31.10000038146973,1420600.0,0.044324486613120495,1.4615390634628544,-23.57149863760218,69.10200311425943,61.846449845013424,-1.0411045897445206,-1.693343425269834,-3.3930153599973103,-1.6964082027984553,16.850417138009977,1.4300003051757812,1.1504956747177104,1.5171242713928272,-0.0520326856717368,3.0862812284573913,0.7325457928605452,2.3017027499251093,-2.569884583599297,96.47055233226119,24.20230731153258,0.7845784785322811,1,-1.1124992370605504,-2.1749992370605504,-3.6906242370605504,-2.6749992370605504,-2.215000152587894,2,-0.07032103321959149,4.292299024613521,30.56999969482422,1.1538393822167412,30.72500038146973,8.5,30.875,-0.07032103321959149
7063,2001-02-01,31.57999992370605,31.92499923706055,31.38999938964844,31.80500030517578,1249800.0,-0.010806556667165124,1.3010832960749137,-0.2727281134330748,63.31278701258109,61.745628014607036,-0.6708256922804594,-1.175901085496708,-3.0286931357569387,-1.3428944060239338,17.71866607354216,0.5349998474121094,1.1192634622592195,1.0243749618530238,-0.3864357000037053,2.435185623709753,0.31896963092465924,1.7297802927813883,-2.0132944425216976,80.23529052734358,6.706001451041402,0.7054053309283643,2,-0.7674999237060511,-1.6893749237060511,-3.220624923706051,-2.329999923706051,-3.534999847412106,3,-0.03926535066858361,1.4615390634628544,31.92499923706055,4.292299024613521,30.56999969482422,1.1538393822167412,30.72500038146973,-0.03926535066858361
7064,2001-02-02,32.040000915527344,32.299999237060554,31.614999771118164,31.625,1079400.0,0.014566212569113501,-2.1494128892513897,-1.8444453863433778,65.33258826558432,62.82163387024379,-1.0869967261502822,-1.5912766996039664,-3.4595978282762943,-1.8170672336574967,17.091769792268202,0.7199993133545028,0.9879479630259169,1.40425090789795,-0.15276073341750873,2.9612625492134086,0.6257450872402188,2.182756728555681,-2.278631872837739,89.21168722012993,17.570912843184743,0.7785058206577296,2,-0.9525012969970668,-1.9837512969970668,-3.6806259155273438,-2.7900009155273438,-3.4900016784667933,4,-0.0753745582559262,1.3010832960749137,31.57999992370605,1.4615390634628544,31.92499923706055,4.292299024613521,30.56999969482422,-0.0753745582559262
7065,2001-02-05,32.189998626708984,32.36999893188477,31.559999465942386,31.82500076293945,1269000.0,0.004681576370022755,1.2344859881927954,0.8795109844654925,64.63484187829698,62.53201860001625,-1.0260712725602765,-1.6483839471294033,-3.561029955401871,-1.9820053467473144,16.452982071716647,0.8099994659423864,0.8869398527765959,1.4416236877441406,-0.22474981791678772,3.107997193405069,0.6084369349136765,2.274810440574605,-2.174766564582285,92.74192183868415,21.38047162293209,0.8331867528304646,2,-1.067499160766598,-2.051874160766598,-3.8306236267089844,-2.9399986267089844,-3.6499977111816406,0,-0.07067405430996221,-2.1494128892513897,32.040000915527344,1.3010832960749137,31.57999992370605,1.4615390634628544,31.92499923706055,-0.07067405430996221
7066,2001-02-06,31.82999992370605,32.325000762939446,31.774999618530273,32.189998626708984,1761800.0,-0.011183557575682235,-1.34043382099301,-0.9863035889718026,55.838512005009136,61.523822078155675,-0.5770418082399402,-1.2034995848549919,-3.1183724713167074,-1.635200311278691,16.277515919518805,0.5500011444091726,0.8220493731037806,0.9885624885559032,-0.7021980463256732,2.6793230234374796,0.14318222111511503,1.8339427559966914,-1.5321958372083841,65.60515202907857,-3.848204665565234,0.8453802674407883,2,-0.7075004577636648,-1.6918754577636648,-3.470624923706051,-2.579999923706051,-2.4899997711181605,1,-0.08733901015736534,1.2344859881927954,32.189998626708984,-2.1494128892513897,32.040000915527344,1.3010832960749137,31.57999992370605,-0.08733901015736534
7067,2001-02-07,30.82999992370605,31.665000915527344,30.649999618530273,31.625,1571800.0,-0.03141690236873762,1.319997907370633,2.2083415014066627,48.99182455571398,60.534609601889976,0.4866790775120009,-0.0729564448960005,-2.0355551822555,-0.6568377417353837,16.175189572869613,1.1800003051757777,0.8700302008772738,-0.09668750762939737,-1.5825726945149547,1.38919767925616,-0.8396301010721778,0.6462550858133831,-0.2835324557619323,10.465138199661528,-55.832204348103275,0.7429425934427789,2,0.29249954223633523,-0.6918754577636648,-2.470624923706051,-1.5799999237060511,-2.159999847412106,2,-0.03924745661586104,-1.34043382099301,31.82999992370605,1.2344859881927954,32.189998626708984,-2.1494128892513897,32.040000915527344,-0.03924745661586104
7068,2001-02-08,30.84499931335449,31.0049991607666,30.75,30.78000068664551,1218800.0,0.00048651928918452825,-3.079986572265625,-0.08175927103300581,48.63727238447815,59.5060024399314,0.43425991845777645,0.018945994891133466,-1.9789521309751912,-0.7080772371186406,16.067333383297616,0.25499916076660156,0.7647265846640963,-0.14893808364868377,-1.4762301436931118,1.1783539763957407,-0.8125841136708978,0.5147079463735302,1.524999618530284,11.33719608549779,-51.34105567492212,0.6636460300222123,2,0.28499984741212003,-0.7068748474121023,-2.4856243133544886,-1.5949993133544886,-2.429998397827145,3,-0.036796895903655535,1.319997907370633,30.82999992370605,-1.34043382099301,31.82999992370605,1.2344859881927954,32.189998626708984,-0.036796895903655535
7069,2001-02-09,31.170000076293945,31.399999618530273,30.5,31.125,874800.0,0.01053657870560376,2.5643608482994353,0.6923234931628199,58.066446035854355,59.70854604455343,0.1737804238439793,-0.21768417862482536,-2.2150084080916415,-1.0817674140544824,15.903495495218639,0.8999996185302734,0.6988259721307521,0.11287517547607351,-1.112829862519213,1.3385802134713636,-0.4999773435215715,0.7257276944737185,1.1675988769531287,35.828901550155,-29.846933684549434,0.6128525189976445,2,-0.040000915527336645,-0.610000610351559,-2.8965625762939453,-1.9200000762939453,-2.870000839233395,4,-0.1002566567966322,-3.079986572265625,30.84499931335449,1.319997907370633,30.82999992370605,-1.34043382099301,31.82999992370605,-0.1002566567966322
7070,2001-02-12,31.43000030517578,31.545000076293945,31.184999465942386,31.375,1028000.0,0.008341361188496599,1.5263214252251762,1.2222269317170347,54.76395361325693,58.742247651670475,0.02715706846849031,-0.38478763999669496,-2.382216518189324,-1.3759671910984927,15.784127145861271,0.375,0.665381060510871,0.3013753890991211,-0.8277093784425134,1.4304601566407555,-0.26316699467169613,0.8659177728699383,0.8340946899414092,50.95889952823208,-13.851812206543158,0.5645423837708164,2,0.004999160766605115,-0.7762508392333949,-2.6331253051757812,-2.1800003051757812,-3.620000839233395,0,-0.09163223163064882,2.5643608482994353,31.170000076293945,-3.079986572265625,30.84499931335449,1.319997907370633,30.82999992370605,-0.09163223163064882
7071,2001-02-13,31.274999618530273,31.364999771118164,30.75,30.75,2124600.0,-0.004931615817387769,-1.3428579732680355,9.545394645581911,54.48334611957826,57.11795243003923,0.32707410956061267,-0.15970883522462387,-2.121215006357737,-1.2499279204455291,14.933014962829189,0.6800003051757812,0.6664046798553009,0.09668722152709819,-0.9605642645944954,1.1539387076486953,-0.4319385215336986,0.625312964587895,0.9185315767822289,66.5235201278332,1.8671219282562959,0.5286257430607981,2,0.15999984741211293,-0.6212501525878871,-2.4781246185302734,-2.0249996185302734,-3.3599987030029297,1,-0.0874499995639475,1.5263214252251762,31.43000030517578,2.5643608482994353,31.170000076293945,-3.079986572265625,30.84499931335449,-0.0874499995639475
7072,2001-02-14,29.07500076293945,30.79999923706055,28.625,30.79999923706055,5066200.0,-0.07034368928616508,1.5217404765169178,-3.2857137667074916,34.522205091160046,53.91899888321468,2.3247593443438603,1.980369211716539,0.15334652261934778,0.9095195313100355,13.866141809575055,2.6499996185302734,0.6373249267880041,-2.0008116722106983,-3.416543666103184,-0.5850796783182091,-2.708677669156941,-1.2929456752644555,3.0507891845605535,15.410984629513747,-43.733542683717985,0.7078659969462439,2,1.4224987030029368,1.4224987030029368,-0.20781326293944957,0.17499923706055043,-0.8850002288818359,2,0.009114338183826343,-1.3428579732680355,31.274999618530273,1.5263214252251762,31.43000030517578,2.5643608482994353,31.170000076293945,0.009114338183826343
7073,2001-02-15,29.625,29.71500015258789,29.114999771118164,29.125,2735600.0,0.018916568276125645,-1.3076917433884752,-0.2898553288603653,41.64438025413653,51.286975770831596,1.6408306941060395,1.396117585130277,-0.30710963582458106,0.3207574764904457,12.741613505431234,0.639999389648441,0.5891435754944645,-1.383624935150145,-2.941188638459181,0.17393876815889442,-2.162406786804663,-0.6048430834956271,2.290742550650002,34.24657444766908,-22.957249561755383,0.7787818516545193,2,0.8724994659423864,0.8724994659423864,-0.703125,-0.375,-0.6700000762939489,3,-0.032236284344508204,1.5217404765169178,29.07500076293945,-1.3428579732680355,31.274999618530273,1.5263214252251762,31.43000030517578,-0.032236284344508204
7074,2001-02-16,29.875,30.024999618530273,29.51000022888184,29.60000038146973,1171400.0,0.00843881856540074,-1.2637339604529207,0.5499992370605398,44.39313444726241,49.037897167383306,1.1749920585197984,1.112069149356362,-0.47490457147123877,0.0380446027293182,11.90338374284779,0.514999389648434,0.37641057848547277,-1.075812435150148,-2.713607498081579,0.5619826277812798,-1.8947099666158636,-0.25691490368443226,1.8432979976110033,42.80821805958636,-14.394679412726283,0.8188975314657143,2,0.600000381469723,0.6224994659423864,-0.9296875,-0.625,-0.9750003814697266,4,-0.04887026224176261,-1.3076917433884752,29.625,1.5217404765169178,29.07500076293945,-1.3428579732680355,31.274999618530273,-0.04887026224176261
7075,2001-02-20,29.57500076293945,30.21999931335449,29.399999618530273,29.875,1419200.0,-0.01004181546646199,-1.523070061152377,-1.0909078298504213,43.55987301123275,47.6736039458526,1.1902079096747364,1.440125931095352,-0.09146909195103703,0.31922152626740896,11.992975211369762,0.8199996948242152,0.21403987895516252,-1.3467492103576681,-3.0626749806839975,0.3691765599686576,-2.204712095520833,-0.4887863251945035,1.957699354814892,34.67156358745843,-23.350931431568974,0.8579628851631634,2,0.5699996948242223,0.9224987030029368,-0.5515632629394496,-0.3250007629394496,-1.1000003814697195,1,-0.04311078589984718,-1.2637339604529207,29.875,-1.3076917433884752,29.625,1.5217404765169178,29.07500076293945,-0.04311078589984718
7076,2001-02-21,30.55500030517578,30.934999465942386,29.559999465942386,29.649999618530273,1700800.0,0.03313607834169097,-1.534559895087148,-3.0166766272903778,40.680272603135755,46.75009817334391,0.011543937857027231,0.4584274269336426,-0.9749244368511256,-0.6805794219745955,11.812869901525183,1.375,0.0031718192159999603,-0.35074968338012624,-2.0744608389891326,1.37296147222888,-1.2126052611846312,0.5111058944243787,0.803237805513298,83.54981607705348,29.13533153743623,0.8618555778045036,2,-0.4700002670288086,-0.057500839233394885,-1.5315628051757812,-1.3050003051757812,-1.2350006103515625,2,-0.08983802362353155,-1.523070061152377,29.57500076293945,-1.2637339604529207,29.875,-1.3076917433884752,29.625,-0.08983802362353155
7077,2001-02-22,29.81999969482422,30.625,29.45000076293945,30.5,1613000.0,-0.02405500255311921,1.5268792505147866,-0.7513809825893977,38.63048353777384,45.638232745932314,0.6573352435831126,1.180718427816199,-0.16705626384759142,0.01517555996654707,11.65988184680471,1.1749992370605504,-0.24790924293780847,-1.039250278472899,-2.8295431869325256,0.7510426299867277,-1.9343967327027123,-0.14410382424308565,1.3742441292235164,38.736266039547026,-11.89933079440408,0.8951464542298135,2,0.2650003433227539,0.6774997711181676,-0.7965621948242188,-0.5699996948242188,0.005001068115230822,3,-0.06388325951685103,-1.534559895087148,30.55500030517578,-1.523070061152377,29.57500076293945,-1.2637339604529207,29.875,-0.06388325951685103
7078,2001-02-23,29.3799991607666,29.875,28.8799991607666,29.75,1297000.0,-0.014755215914170061,2.2096757819349717,0.544118637031718,32.771999315133016,42.82773866585217,0.9696394316242163,1.5426897019835053,0.34018648943616014,0.42145600236112557,11.373189105297937,0.9950008392333984,-0.4285696154559382,-1.3795007705688462,-3.2683957287686525,0.5093941876309636,-2.3239482496687494,-0.4350532914689431,1.6600900338382694,24.33089663007276,-20.54003608139818,0.9444474790999047,2,0.7050008773803711,1.1175003051757848,0.25281333923339844,-0.12999916076660156,0.10500144958495738,4,-0.04050369845817037,1.5268792505147866,29.81999969482422,-1.534559895087148,30.55500030517578,-1.523070061152377,29.57500076293945,-0.04050369845817037
7079,2001-02-26,29.03499984741211,29.60000038146973,28.67499923706055,29.29999923706055,1139600.0,-0.011742659060902771,1.1387268196952482,0.7162129421043775,30.069488724348446,40.08390923375122,1.095101940143799,1.8369545255758233,0.7246196128903151,0.7184113753036208,11.58076444351534,0.9250011444091797,-0.5044522699394207,-1.632500076293944,-3.6710196640184947,0.40601951143060333,-2.6517598701562193,-0.6132402824316685,1.8601839955164685,15.929228933294128,-21.940934275943647,1.0192597938622743,2,0.9600000381469727,1.462499618530277,0.6837501525878906,0.21500015258789062,-0.05999946594237926,0,-0.0027552927200441557,2.2096757819349717,29.3799991607666,1.5268792505147866,29.81999969482422,-1.534559895087148,30.55500030517578,-0.0027552927200441557
7080,2001-02-27,29.92499923706055,30.17499923706055,29.10000038146973,29.5,1230200.0,0.030652639721910235,1.324323767026949,-1.6037743997236056,38.72112974694486,38.33255185901418,-0.034455997020362616,0.9317177004916033,-0.1389694970765767,-0.20346801515169943,11.572361821253356,1.139999389648441,-0.5653245715536599,-0.702500629425046,-2.767493092557583,1.3624918337074945,-1.7349968609913162,0.32999560214122425,0.8339735752923119,55.30972891177331,20.082520966748355,1.0324962315662698,2,-0.14499950408935902,0.5725002288818359,-0.08124923706055043,-0.7062492370605504,-0.5,1,-0.03425228553592974,1.1387268196952482,29.03499984741211,2.2096757819349717,29.3799991607666,1.5268792505147866,29.81999969482422,-0.03425228553592974
7081,2001-02-28,29.479999542236328,30.114999771118164,29.40500068664551,30.10000038146973,807800.0,-0.014870499788454894,1.1846138497066974,-1.4588281228962992,41.44486177278085,39.101735934749826,0.14432330850129205,1.360630588644348,0.3419181553321593,0.21671984323596405,12.350091030636616,0.7099990844726527,-0.7470798974279376,-1.0930003166198716,-3.220957904421965,1.0349572711822255,-2.156979110520922,-0.029021522718821302,1.1509349013753614,41.28205078044752,2.8018776444054936,1.0639787939010485,2,0.32499980926514027,1.0174999237060582,0.3637504577636719,-0.4956245422363281,1.2800006866455114,2,-0.034090881152380126,1.324323767026949,29.92499923706055,1.1387268196952482,29.03499984741211,2.2096757819349717,29.3799991607666,-0.034090881152380126
7082,2001-03-01,29.68000030517578,29.989999771118164,29.459999084472656,29.489999771118164,803600.0,0.006784286500849834,-3.2399731447361395,-0.30645205947227866,42.78638282795481,39.22862510961853,0.04376960295603638,1.0369831940762282,0.17583213308713397,0.0032967852246557072,11.967498051379764,0.5300006866455078,-0.9322591185582212,-0.7807496070861824,-2.8442933896705256,1.2827941754981609,-1.8125214983783557,0.25102228420599104,0.8305780718192075,67.00007120768205,24.050196831326836,1.0317718912921723,3,0.12499904632568715,0.8174991607666051,0.21843719482421875,-0.9456253051757812,-0.15999984741210938,3,-0.01212940049359712,1.1846138497066974,29.479999542236328,1.324323767026949,29.92499923706055,1.1387268196952482,29.03499984741211,-0.01212940049359712
7083,2001-03-02,30.34000015258789,30.60000038146973,29.70000076293945,29.72500038146973,880800.0,0.022237191395749978,-1.7067698070563324,3.2368318024393727,45.065397580229444,39.303321013281526,-0.5633877583274831,0.29441745653669926,-0.4267729437401968,-0.6714134901104387,11.436012224379642,0.9200000762939489,-1.1052917567708676,-0.058749771118165484,-2.0540859872021144,1.936586444965787,-1.05641787916014,0.938918336923809,-1.7150001525878906,86.49350263313019,40.88133998552024,0.9976681080419757,3,-0.5350008010864222,0.15749931335449574,-0.3712501525878906,-1.6056251525878906,-0.5599994659423793,4,-0.01697427116210848,-3.2399731447361395,29.68000030517578,1.1846138497066974,29.479999542236328,1.324323767026949,29.92499923706055,-0.01697427116210848
7084,2001-03-05,29.625,30.45000076293945,29.28000068664551,30.45000076293945,837600.0,-0.02356625408674906,1.8363611983224668,-1.3414651544332712,39.81951077195035,38.88772520891681,0.12563209693882982,0.863486572555253,0.3173408353060907,0.012593838836352234,10.581327501210684,1.1700000762939382,-0.9589655996754125,-0.6529998779296875,-2.5181858614576242,1.2121861055982457,-1.5855928696936559,0.27959311383428087,-0.9604999923706039,34.999974568684664,-9.525421619638983,0.9325929917639667,3,0.1799993515014684,0.8724994659423864,0.3828125,-0.875,0.8649997711181641,0,-0.004725717794040185,-1.7067698070563324,30.34000015258789,-3.2399731447361395,29.68000030517578,1.1846138497066974,29.479999542236328,-0.004725717794040185
7085,2001-03-06,29.915000915527344,30.125,29.5,29.625,597200.0,0.009789060439741482,-1.3148108902358044,-0.3515159361720835,42.44445004875398,39.08374492509662,-0.12412046554876355,0.4156186773054067,0.08157977784354031,-0.30253744384445724,9.617458346303806,0.625,-0.9050682539468617,-0.24924907684326314,-1.8870982685086872,1.388600114822161,-1.0681736726759752,0.5696755189894489,-1.2117909004211427,48.10608906742163,6.100445937729361,0.8189245958327124,3,-0.2650012969970703,0.5824985504150426,0.11624908447265625,-1.1650009155273438,0.2349987030029297,1,-0.03142238025370436,1.8363611983224668,29.625,-1.7067698070563324,30.34000015258789,-3.2399731447361395,29.68000030517578,-0.03142238025370436
7086,2001-03-07,29.04999923706055,29.875,29.0,29.875,1013400.0,-0.028915315125991325,1.121210159569795,-2.844821235958,49.83691113572959,40.3289035470917,0.5642868748619847,1.1190450091019208,0.9989402729124244,0.5370385304319392,8.786404912495064,0.9150009155273438,-0.9152171303495571,-0.9752507209777797,-2.484696356449593,0.5341949144940337,-1.7299735387136863,-0.220527903241873,-0.30885341462708027,3.1249515712378813,-40.499650489931874,0.7547228177359073,3,0.5875005722045898,1.447500228881836,0.9812507629394496,-0.2999992370605504,2.320001602172848,2,0.012908778308041935,-1.3148108902358044,29.915000915527344,1.8363611983224668,29.625,-1.7067698070563324,30.34000015258789,0.012908778308041935
7087,2001-03-08,29.6200008392334,29.63999938964844,29.125,29.149999618530273,1183400.0,0.01962139818047448,1.0196120963700277,-0.5696979224946734,49.96747456972989,42.239511908713574,-0.041424232016670004,0.4782663622352814,0.48900048113445393,-0.04335700965059175,9.331095461411195,0.5900001525878906,-0.8805371879856736,-0.3447491645812981,-1.8148672087097388,1.1253688795471426,-1.0798081866455185,0.39030985748292224,-0.8416779256192015,38.750043213357074,-5.810450201684169,0.7350590220642196,3,0.017498970031741834,0.8774986267089879,0.41124916076660156,-0.8700008392333984,1.539999008178711,3,0.03848748674370217,1.121210159569795,29.04999923706055,-1.3148108902358044,29.915000915527344,1.8363611983224668,29.625,0.03848748674370217
7088,2001-03-09,29.709999084472656,29.79999923706055,29.29999923706055,29.6200008392334,850400.0,0.0030384281799225032,2.7037235883777293,0.19148513083566002,48.90364862412389,44.33219634202196,-0.08905424675046092,0.31502860328967586,0.45933330811437756,-0.13933959152388553,9.832246930778615,0.5,-0.8961450526411952,-0.19800090789794922,-1.6115869755343226,1.2155851597384242,-0.9047939417161359,0.5087921259202375,-0.8952426215013496,48.96542833766116,4.010476733182095,0.7067930338181876,3,0.09000110626220703,0.7875003814697301,0.5712509155273438,-0.7099990844726562,1.9650001525878942,4,-0.00639510712096536,1.0196120963700277,29.6200008392334,1.121210159569795,29.04999923706055,-1.3148108902358044,29.915000915527344,-0.00639510712096536
7089,2001-03-12,28.045000076293945,29.55500030517578,28.045000076293945,29.54999923706055,1290400.0,-0.05604170513249496,-1.006645941400641,-16.722538942460567,41.39482304033905,44.62927337462131,1.5877096892469176,1.8276089957672212,2.162530110446081,1.5179160122075217,10.36155830042345,1.664999008178711,-0.8782685489499364,-1.7067499160766602,-3.2202967915981233,-0.193203040555197,-2.4635233538373917,-0.9499764783159286,2.555000305175785,0.0,-44.34495449371444,0.7567734377607322,3,1.2775001525878906,2.1624994277954137,2.3065624237060547,0.9549999237060547,4.399999618530273,0,0.06186488164134962,2.7037235883777293,29.709999084472656,1.0196120963700277,29.6200008392334,1.121210159569795,29.04999923706055,0.06186488164134962
7090,2001-03-13,28.54999923706055,28.739999771118164,27.71999931335449,28.07500076293945,1208800.0,0.018006744852658185,1.3859672605105087,-0.31561378006294016,38.08674480108728,44.25614926665536,0.969062615628026,1.1550021237138175,1.6741762530089481,1.0030416459304483,10.86049034489037,1.0200004577636754,-0.7602001773686453,-1.0577507019042933,-2.441443331580352,0.32594192777176545,-1.7495970167423245,-0.36590438706626216,1.9989011383056656,38.5150653941575,-0.8347684982321368,0.6918463148380299,3,0.610000610351559,1.4949998855590785,2.0218753814697266,0.6000003814697266,3.4300003051757777,1,0.06795098374431174,-1.006645941400641,28.045000076293945,2.7037235883777293,29.709999084472656,1.0196120963700277,29.6200008392334,0.06795098374431174
7091,2001-03-14,28.540000915527344,28.774999618530273,28.0,28.375,1629000.0,-0.00035020391595064204,1.44095013246346,0.3473714643665924,41.67750970168468,44.13294114151423,0.9294403632356207,1.0009126930775807,1.6939948413578847,1.0050022607547682,11.908489169996574,0.7749996185302734,-0.5801255708612025,-0.9309990882873542,-2.1519332200090027,0.2899350434342942,-1.5414661541481784,-0.32053202242653,1.8957434173584033,39.42315539665062,-0.004113458134483494,0.6104670658608247,3,0.6199989318847656,1.4824991226196218,2.0903110504150426,0.6449985504150426,3.7099990844726562,2,0.05641200600407137,1.3859672605105087,28.54999923706055,-1.006645941400641,28.045000076293945,2.7037235883777293,29.709999084472656,0.05641200600407137
7092,2001-03-15,29.34000015258789,29.5,28.065000534057614,28.399999618530273,1158800.0,0.028030806285829657,1.277776516304049,5.6969413233458175,49.75155887300064,44.653625729599916,0.08508810324961047,0.2337699841078944,0.943537455801696,0.19754388595496408,11.19207791508536,1.4349994659423864,-0.5212483514194162,-0.1442498207092271,-1.3527778562210422,1.064278214802588,-0.7485138384651329,0.4600141970466787,0.9871143795166049,77.88465858916707,35.03804825162091,0.6042640177559074,3,-0.2550001144409215,0.35249996185302734,1.2903118133544957,-0.15500068664550426,2.759998321533196,3,0.06918884376578482,1.44095013246346,28.540000915527344,1.3859672605105087,28.54999923706055,-1.006645941400641,28.045000076293945,0.06918884376578482
7093,2001-03-16,28.670000076293945,29.024999618530273,28.3700008392334,28.75,2026400.0,-0.02283572163631531,1.0793639740721341,-0.08510625346214017,47.82089639257094,45.542668576335544,0.5512571592275748,0.8733316314575958,1.6482558895583672,0.8526202663287918,10.436950905751994,0.9699993133544922,-0.48030253758989616,-0.7664999008178697,-2.026003240022792,0.49300343838705274,-1.3962515704203327,-0.1367482312154067,1.5528298470605506,51.77113076089146,5.291641546225847,0.6297516696024613,3,0.2524995803833008,0.9624996185302734,1.960311889648441,0.514999389648441,3.6950016021728587,4,0.0868503580220441,1.277776516304049,29.34000015258789,1.44095013246346,28.540000915527344,1.3859672605105087,28.54999923706055,0.0868503580220441
7094,2001-03-19,28.415000915527344,28.7450008392334,27.85000038146973,28.670000076293945,802400.0,-0.008894285318731154,3.4197478536477215,3.1874925494122976,40.24548618675066,45.298339258335176,0.6890263719077474,1.0681054161942214,1.8772948805900427,1.0955521757650004,10.17912634000169,0.8950004577636683,-0.47430387259120366,-0.9484991073608384,-2.2687665713629137,0.37176835664123686,-1.6086328393618743,-0.28836537535980256,1.707715783427151,39.045018768089115,-6.056534917046029,0.6601337320010369,3,0.38249874114990234,1.217498779296875,2.2190608978271555,0.7699985504150426,4.63499832153321,0,0.11472807378133099,1.0793639740721341,28.670000076293945,1.277776516304049,29.34000015258789,1.44095013246346,28.540000915527344,0.11472807378133099
7095,2001-03-20,28.29999923706055,28.875,27.92499923706055,28.35000038146973,719400.0,-0.004047217130440095,-1.3749985098860034,0.19608356458453322,42.0377845514539,44.43176963786011,0.6155835992524317,1.1411994640829626,1.980583777856861,1.1956994710422073,10.073746708496268,0.9500007629394496,-0.5498624551534057,-0.9997507095336893,-2.3978527502529445,0.398351331185566,-1.6988017298933151,-0.3006996891740634,1.726608766469944,27.27266421986539,-17.5555797880063,0.699051020359627,3,0.4600000381469691,1.3325004577636683,2.545000076293949,0.8850002288818359,4.330001831054684,1,0.14646645121938873,3.4197478536477215,28.415000915527344,1.0793639740721341,28.670000076293945,1.277776516304049,29.34000015258789,0.14646645121938873
7096,2001-03-21,27.809999465942386,28.35000038146973,27.70499992370605,28.34000015258789,1085000.0,-0.017314480011592415,1.3454513297660164,10.599771123402562,37.857135602847364,43.0861764193176,1.0182742208352593,1.4914751179382932,2.4519280004141564,1.6688426763691204,10.822948112719233,0.645000457763679,-0.5329419614650917,-1.352500438690182,-2.770558844715069,0.06555796733470487,-2.061529641702627,-0.6434712356777368,2.1243441899810662,5.84955642192076,-34.67978577982549,0.709029203012444,3,0.9425001144409144,1.725000381469723,3.234375,1.375,5.065000534057614,2,0.14994606819035528,-1.3749985098860034,28.29999923706055,3.4197478536477215,28.415000915527344,1.0793639740721341,28.670000076293945,0.14994606819035528
7097,2001-03-22,27.915000915527344,28.0,27.045000076293945,27.809999465942386,1367800.0,0.003775672477575931,5.945463625077161,-0.19811568594285342,33.03009739890517,41.3224485054044,0.7218998133143053,1.3032570196593625,2.3563072372153435,1.544929241126777,11.712674834423307,0.9549999237060547,-0.5713474080503431,-1.1522490501403801,-2.6386238374757838,0.3341257371950235,-1.8954364438080802,-0.4090616564726801,1.8855821164630662,43.93944648344556,8.843216723472459,0.7431873936677018,3,0.38499927520751953,1.0749988555908203,3.1293735504150426,1.2699985504150426,4.474998474121101,3,0.15529281541457407,1.3454513297660164,27.809999465942386,-1.3749985098860034,28.29999923706055,3.4197478536477215,28.415000915527344,0.15529281541457407
7098,2001-03-23,28.190000534057614,28.21999931335449,27.5049991607666,27.82500076293945,823600.0,0.009851320419527632,2.3647277411015852,3.476140306261584,39.29903443496819,41.08958310480764,0.23313006364417177,0.9850380134669017,2.081988013685063,1.2389524663570946,12.010421842666167,0.7150001525878871,-0.6291946322116786,-0.8177495002746618,-2.3460903419562626,0.7105913414069391,-1.5819199211154604,-0.053579079433863086,1.3901358614770807,62.56833363385348,26.325586929465956,0.7641704208408002,3,0.08249950408935902,0.7999992370605504,2.3074989318847727,0.9949989318847727,4.629999160766605,4,0.13870159155689366,5.945463625077161,27.915000915527344,1.3454513297660164,27.809999465942386,-1.3749985098860034,28.29999923706055,0.13870159155689366
7099,2001-03-26,28.95499992370605,28.96999931335449,28.17499923706055,28.274999618530273,679200.0,0.02713726055890664,1.2394397223326659,1.8630157029759786,43.3147548325929,41.670473108308265,-0.43495071389520845,0.22528859353565522,1.313475751606159,0.44511397480158266,11.795531514409276,0.7950000762939382,-0.7201861646501797,-0.04875011444092081,-1.5772094165963289,1.4797091877144872,-0.8129797655186266,0.715479536636785,0.4223255662893841,99.22081061853606,61.81514847802439,0.7642296510777047,3,-0.6824998855590785,0.03499984741211293,1.5424995422363352,0.32374954223633523,3.7500019073486435,0,0.11776901273513429,2.3647277411015852,28.190000534057614,5.945463625077161,27.915000915527344,1.3454513297660164,27.809999465942386,0.11776901273513429
7100,2001-03-27,28.899999618530273,28.92499923706055,28.5,28.875,983600.0,-0.0018995097675944539,10.333485923551322,0.03676412839816465,48.82260840976452,42.46437296476159,-0.3632850575036315,0.21034575078353157,1.3612293430772766,0.4541964516003816,12.219984768134722,0.45499992370605113,-0.8197802902612032,-0.052500438690184836,-1.5183520922969542,1.4133512149165846,-0.7854262654935695,0.6804253881131999,0.29073983836904205,96.36365077572165,52.36534283198177,0.7329258268033852,3,-0.6274995803833008,0.09000015258789062,1.5862503051757812,0.3787498474121129,3.835000991821282,1,0.1435986046127613,1.2394397223326659,28.95499992370605,2.3647277411015852,28.190000534057614,5.945463625077161,27.915000915527344,0.1435986046127613
7101,2001-03-28,28.47500038146973,28.95000076293945,28.46999931335449,28.92499923706055,1187600.0,-0.014705856147764096,-1.0869583245221666,-18.00022888532845,40.80320128443573,41.47011101047659,0.05757929128150607,0.5862498494803567,1.7648270113193512,0.8258495830127401,12.678458211063989,0.48000144958496094,-0.7225450696930018,-0.4272497177123995,-1.8858484794882067,1.0313490440634077,-1.1565490986003049,0.30204966317550586,0.5440799249811548,74.28575958083924,28.399861853235635,0.7292993808879038,3,-0.44000053405762074,0.514999389648434,1.8462495803832972,0.9599990844726562,4.510000228881825,2,0.14591749362536954,10.333485923551322,28.899999618530273,1.2394397223326659,28.95499992370605,2.3647277411015852,28.190000534057614,0.14591749362536954
7102,2001-03-29,29.31999969482422,29.31999969482422,28.399999618530273,28.45000076293945,1653000.0,0.02967512913202186,1.114945300681823,-1.933335876471319,47.20630638705319,41.40182323208574,-0.8834607815479636,-0.30261804478577403,0.8806030950796497,-0.06962070659881903,12.991436595442678,0.9200000762939453,-0.6067134317315563,0.4357496261596694,-0.9909737802265894,1.8624730325459282,-0.27761207703346,1.1491113293527988,-2.2749996185302734,100.0,52.25215294656768,0.7133617031931286,3,-1.1374998092651367,-0.4849996566772461,0.971250057220459,0.11499977111816762,3.4300003051757812,3,0.12124830634985773,-1.0869583245221666,28.47500038146973,10.333485923551322,28.899999618530273,1.2394397223326659,28.95499992370605,0.12124830634985773
7103,2001-03-30,29.82500076293945,29.82500076293945,28.790000915527344,29.415000915527344,1034000.0,0.01722377467160685,4.04878162245655,0.4712647710082592,65.2921079323776,44.18478120382206,-1.3492873543893076,-0.8940165100326247,0.34647402944353445,-0.6067014369929709,13.589638776581165,1.0349998474121058,-0.5161649677961684,0.9665006637573192,-0.3650086354128028,2.2980099629274413,0.3007460141722582,1.6322553133423803,-2.7345006942748995,100.0,44.303386023467155,0.6657546495850615,3,-1.3900003433227504,-1.0025005340576136,0.46624898910522816,-0.3900012969970632,3.0999984741211044,4,0.08600162820100454,1.114945300681823,29.31999969482422,-1.0869583245221666,28.47500038146973,10.333485923551322,28.899999618530273,0.08600162820100454
7104,2001-04-02,29.48500061035156,29.875,29.25,29.524999618530273,1284400.0,-0.011399837179899563,-1.45097929218698,-0.09755859284140178,58.26703426280197,45.988031171749626,-0.9404438279776528,-0.5955781343638762,0.6507799267534864,-0.30158268344967,14.110459166037263,0.625,-0.5696340967616074,0.6335004806518505,-0.6824227787107908,1.9494237400144918,-0.024461149029470164,1.2914621103331712,-2.285120513916013,73.55937025183437,15.04129275730849,0.6579616296813209,4,-1.0250005722045863,-0.662500381469723,0.8062491416931188,0.12187385559082742,3.8450012207031357,0,0.11310832679114191,4.04878162245655,29.82500076293945,1.114945300681823,29.31999969482422,-1.0869583245221666,28.47500038146973,0.11310832679114191
7105,2001-04-03,28.97500038146973,29.545000076293945,28.920000076293945,29.48500061035156,1160400.0,-0.01729693804729915,-1.016126303224953,12.750321873061491,53.53370769629812,47.72987251546637,-0.36277508881484266,-0.1682367540393237,1.14663189588072,0.17620407785504355,14.645242750831528,0.625,-0.5675191861923992,0.17050027847290394,-1.0491109587278338,1.3901115156736417,-0.4393053401274649,0.7803058970732728,-1.614613090820317,38.98309249022104,-21.043617324679822,0.6098056186003683,4,-0.5150003433227575,-0.15250015258789418,1.2712492942810023,0.7099990844726562,4.574998855590824,1,0.12873171356264757,-1.45097929218698,29.48500061035156,4.04878162245655,29.82500076293945,1.114945300681823,29.31999969482422,0.12873171356264757
7106,2001-04-04,29.42499923706055,29.95000076293945,28.97500038146973,29.07500076293945,1417000.0,0.015530590152420087,-2.5454608507480483,-0.6862712098942966,50.73211955214607,49.69676386582647,-0.6253576367549165,-0.6205152180061368,0.664251094296155,-0.30022574762262977,14.723514727764531,0.9750003814697195,-0.4607043955816863,0.6017491340637235,-0.6449824292947497,1.8484806974221968,-0.021616647615513074,1.2251149157429602,-1.9137351838501004,66.12895882221962,8.015768554265378,0.6233657816792368,4,-0.6974992752075231,-0.6024990081787145,0.7137503623962367,0.5100002288818359,4.205001831054684,2,0.1124894293666483,-1.016126303224953,28.97500038146973,-1.45097929218698,29.48500061035156,4.04878162245655,29.82500076293945,0.1124894293666483
7107,2001-04-05,30.76000022888184,30.899999618530273,29.7450008392334,29.75,1601400.0,0.04536961857045241,-1.264706707331896,2.885727520435919,66.15146644717925,52.68036742273881,-1.692321072559956,-1.9665577253471547,-0.6842569207969937,-1.6347031136113621,15.15877344821081,1.475000381469723,-0.32319875814294363,1.87975015640259,0.3976234879324174,3.3618768248727626,1.1386868221675037,2.6208134906376763,-3.053637238893071,93.36495375806686,33.02646083451991,0.7410633342350862,4,-1.2225008010864293,-1.7875003814697301,-0.6087508201599121,-0.8250007629394531,3.129999160766605,3,0.07233421212333324,-2.5454608507480483,29.42499923706055,-1.016126303224953,28.97500038146973,-1.45097929218698,29.48500061035156,0.07233421212333324
7108,2001-04-06,29.520000457763672,30.045000076293945,29.399999618530273,29.92499923706055,1464000.0,-0.04031208588723878,1.0,-0.4009887995225985,57.4111285770134,54.24663117211887,-0.2724742230958732,-0.7815947783927797,0.5073997351243023,-0.40687364625781086,15.671675956490262,1.360000610351566,-0.12108562082450547,0.6492503166198738,-0.8127824859687784,2.111283119208526,-0.08176608467445234,1.3802667179141999,-1.494273804920752,30.303056575056114,-31.376919795638262,0.7310164012943253,4,0.12999916076660156,-0.5475006103515625,0.6312489509582555,0.4149990081787145,4.680000305175774,4,0.10941732696981887,-1.264706707331896,30.76000022888184,-2.5454608507480483,29.42499923706055,-1.016126303224953,28.97500038146973,0.10941732696981887
7109,2001-04-09,29.78000068664551,30.20000076293945,29.70000076293945,29.75,834400.0,0.008807595692752024,-6.692357351408826,-0.07407599276619002,59.73685115328083,55.45932481028735,-0.450517992517387,-0.9538530793772075,0.21719984665959302,-0.6701712446211268,15.044326058188817,0.6800003051757777,0.13213188889725203,0.8225005149841351,-0.6391263096814335,2.2841273396497037,0.09168710265134905,1.5533139273169212,-1.4668467372338547,43.43438430193932,-21.664390306778657,0.7308134123327852,4,-0.13000106811523793,-0.807500839233402,0.371248722076416,0.154998779296875,5.219999313354489,0,0.10560773935191281,1.0,29.520000457763672,-1.264706707331896,30.76000022888184,-2.5454608507480483,29.42499923706055,0.10560773935191281
7110,2001-04-10,30.489999771118164,30.645000457763672,29.875,29.899999618530273,1585400.0,0.02384147307259954,-1.4062537252938512,19.666221628836123,67.13555249209014,58.38514161113784,-1.0183469160825602,-1.5927197242456188,-0.5105356216952543,-1.3903499788286169,14.267990920728085,0.8649997711181605,0.3397773530669106,1.4354995727539048,-0.16331541843844732,3.034314563946257,0.6360920771577305,2.234907068350079,-1.9181612547946472,78.70129818658134,5.855585070578741,0.7994074955961754,4,-0.8400001525878906,-1.5174999237060547,-0.3387503623962367,-0.5550003051757777,4.73499870300293,1,0.09314536179914112,-6.692357351408826,29.78000068664551,1.0,29.520000457763672,-1.264706707331896,30.76000022888184,0.09314536179914112
7111,2001-04-11,30.149999618530273,31.25,30.149999618530273,31.25,1809400.0,-0.011151202202039912,1.0,-1.8644069440403452,63.873365285869156,60.23703704433961,-0.46462135756238254,-1.186764106627347,-0.1875914703756223,-1.0456448105733536,13.688602769879738,1.1000003814697266,0.4667828239777876,1.0149994850158706,-0.6360161011678436,2.6660150711995847,0.18949169192401527,1.8405072781077259,-1.3453449919860816,40.54053218108879,-34.476091448280016,0.8255077930918567,4,-0.12999916076660156,-1.0024995803833008,-0.07625007629394531,-0.21500015258788707,4.234998703002923,2,0.11276947467822285,-1.4062537252938512,30.489999771118164,-6.692357351408826,29.78000068664551,1.0,29.520000457763672,0.11276947467822285
7112,2001-04-12,31.3700008392334,31.3700008392334,30.17499923706055,30.17499923706055,1416400.0,0.04046438594159407,-1.000000000000006,-1.08636471614327,67.66666836208773,60.50087709208518,-1.5234569677758714,-2.368309478627552,-1.4545061977020879,-2.245316454020319,14.074817342841383,1.220001220703125,0.5889540957839898,2.13350067138672,0.20340892445329573,4.063592418320145,1.1684547979200062,3.098546544853434,-2.27190476787451,100.0,22.44176003197802,0.9650458734667122,4,-1.2250003814697266,-2.1625003814697266,-1.3025012016296351,-1.435001373291012,2.479997634887688,3,0.07204335889131785,1.0,30.149999618530273,-1.4062537252938512,30.489999771118164,-6.692357351408826,29.78000068664551,0.07204335889131785
7113,2001-04-16,31.15999984741211,31.34499931335449,30.86000061035156,31.29999923706055,884800.0,-0.006694325349161256,3.2173884198830356,-0.11715414388891437,63.05505923846557,61.03287986715892,-1.233932836750423,-2.0682389134357386,-1.2837041366128048,-2.0219883213529712,14.481903431232936,0.5100002288818395,0.8168773555818589,1.79899969100952,-0.2917760874772455,3.8897754694962856,0.7536118017661373,2.844387580252903,-1.7438371085507889,87.42509088458716,12.086237405494558,1.0453878892433823,4,-1.0149993896484375,-1.9524993896484375,-1.092500209808346,-1.225000381469723,2.8400001525878906,0,0.08761230922993946,-1.000000000000006,31.3700008392334,1.0,30.149999618530273,-1.4062537252938512,30.489999771118164,0.08761230922993946
7114,2001-04-17,31.67499923706055,31.70000076293945,30.67499923706055,31.15999984741211,1502600.0,0.01652757997979304,2.628308307226984,-3.678583106266962,65.5811308509602,62.371482439899154,-1.5707979859116499,-2.452211061654605,-1.847555791806517,-2.5185346804719764,14.52605526738765,1.0250015258788991,0.964941027536593,2.150999164581304,-0.12899061698800196,4.43098894615061,1.011004273796651,3.2909940553659567,-1.9852991641471398,98.63005394920327,24.87869944787647,1.1399948907846529,4,-1.3374986648559606,-2.302498817443851,-1.5262494087219274,-1.739999771118164,1.7550010681152308,1,0.07971591433929959,3.2173884198830356,31.15999984741211,-1.000000000000006,31.3700008392334,1.0,30.149999618530273,0.07971591433929959
7115,2001-04-18,32.44499969482422,32.49499893188477,31.440000534057614,31.72500038146973,1525600.0,0.02430940730261333,1.5731737669073933,1.3980585760421749,71.45945132292644,64.67451930331919,-2.0079757086798864,-3.0522467624914853,-2.6633038847884265,-3.2569347060388196,14.967677695007936,1.054998397827159,0.9704167446079488,2.7137495994567864,0.1645624027552799,5.262936796158289,1.439156001106035,3.988343197807538,-2.4336515115066426,97.86783574835974,23.1850605014165,1.2745935983507517,4,-1.4975004196166957,-2.6750001907348597,-2.679999828338623,-2.3693752288818324,0.6949996948242259,2,0.07874866171083261,2.628308307226984,31.67499923706055,3.2173884198830356,31.15999984741211,-1.000000000000006,31.3700008392334,0.07874866171083261
7116,2001-04-19,31.979999542236328,32.5,31.614999771118164,32.490001678466804,1442000.0,-0.01433195120855768,2.3396311970979444,-0.7083369758428901,64.99435751830582,64.54595164455547,-1.2766926241885912,-2.380892217786606,-2.238792317171807,-2.7442552449175466,15.2233743600169,0.8850002288818359,1.052588779699395,2.0402494430542006,-0.5293465948306775,4.609845480939075,0.7554514241117616,3.3250474619966397,-1.5215942241766562,77.63439625257385,5.899860985390404,1.2847980189424377,4,-1.0299997329711914,-2.2074995040893555,-2.377500057220459,-1.9350004196166992,1.2700004577636719,3,0.1014696365958061,1.5731737669073933,32.44499969482422,2.628308307226984,31.67499923706055,3.2173884198830356,31.15999984741211,0.1014696365958061
7117,2001-04-20,32.25,32.34999847412109,31.565000534057614,31.95000076293945,2954800.0,0.008442791170371278,2.140015716672718,-0.5882313342408771,64.04168290176685,65.2826799028614,-1.4674250902302148,-2.4342804088824437,-2.5147407968116795,-2.959532570924722,14.874304306388586,0.784997940063473,1.2276080424101288,2.093499946594239,-0.48827616724631895,4.6752760604348005,0.8026118896739582,3.3843880035145197,-1.383275745552261,86.30137558971012,17.392794644899936,1.2908880569202803,4,-1.1499996185302734,-2.4774999618530273,-2.6587500572204625,-2.205000877380371,1.1100006103515554,4,0.06620149834211464,2.3396311970979444,31.979999542236328,1.5731737669073933,32.44499969482422,2.628308307226984,31.67499923706055,0.06620149834211464
7118,2001-04-23,32.09999847412109,32.375,32.044998168945305,32.25,1527600.0,-0.004651210104772541,-1.538454766865141,-0.5000063578449626,65.482514961783,65.92108699269498,-1.0202546089345894,-2.0831358069122423,-2.3730365081112694,-2.761611258971314,14.829440012052174,0.3300018310546946,1.4076052874567075,1.7479985237121518,-0.7987066373124776,4.294703684736781,0.47464594319983533,3.0213511042244683,-0.9066190705628969,78.08211733376767,9.358578831854288,1.2733525805123156,4,-0.9124984741210866,-2.327498435974114,-2.7112483978271413,-2.0549993515014577,0.9300003051757884,0,0.054517136547867606,2.140015716672718,32.25,2.3396311970979444,31.979999542236328,1.5731737669073933,32.44499969482422,0.054517136547867606
7119,2001-04-24,32.365001678466804,32.904998779296875,32.125,32.150001525878906,1371200.0,0.00825555192967875,-4.886712058616073,-1.4333197701032296,70.67072326835556,66.31388374561337,-0.9834322945850182,-2.1919541820832045,-2.653906009257227,-2.970679524633617,15.922089463675922,0.8050003051757884,1.3814824127656635,1.8425016403198313,-0.7662395514119993,4.451242832051658,0.538131044453916,3.1468722361857466,-0.9102981556202536,63.14008548577617,-8.959369783970814,1.3043705958659138,4,-0.8375024795532298,-2.390002250671394,-3.0875020027160716,-2.320002555847175,-0.29500198364258523,1,0.05051747989313404,-1.538454766865141,32.09999847412109,2.140015716672718,32.25,2.3396311970979444,31.979999542236328,0.05051747989313404
7120,2001-04-25,33.049999237060554,33.049999237060554,32.299999237060554,32.325000762939446,1521000.0,0.021164762029025175,1.0689698717206284,3.3720835329393988,71.48783503513495,67.15993593997622,-1.4160143875703568,-2.6879137111298377,-3.3555191287064687,-3.5956900280102886,17.111989746540274,0.75,1.538448740314454,2.3199992179870677,-0.40303663128482015,5.0430350672589555,0.9584812933511202,3.6815171426230116,-1.3052366629239387,100.0,26.023972035869576,1.3615179246359446,4,-1.4375,-3.0024995803833043,-3.8349995613098216,-3.005000114440925,-0.21999740600585938,2,0.011497763294624042,-4.886712058616073,32.365001678466804,-1.538454766865141,32.09999847412109,2.140015716672718,32.25,0.011497763294624042
7121,2001-04-26,32.630001068115234,32.900001525878906,32.375,32.375,1612200.0,-0.01270796304510513,-3.117641778987838,0.3517263514579998,62.43351230784793,66.57847415617181,-0.678594227664572,-2.045549276188833,-2.9523626129993374,-3.11105141811019,18.33444118586266,0.674999237060554,1.6632248890309995,1.6922510147094734,-0.9388451830341538,4.3233472124531005,0.3767029158376616,3.007799113581285,-0.6241911613938314,71.71727031841804,0.18580493360087758,1.3155480988718127,4,-0.7675018310546804,-2.5825014114379847,-3.4337515830993652,-2.5850019454956055,0.4199981689453196,3,0.015629736587154497,1.0689698717206284,33.049999237060554,-4.886712058616073,32.365001678466804,-1.538454766865141,32.09999847412109,0.015629736587154497
7122,2001-04-27,32.875,32.880001068115234,32.40999984741211,32.650001525878906,569600.0,0.007508394847224542,3.0,0.8823432614777028,75.708802740735,67.98444565642397,-0.76847129345893,-2.1192140506260877,-3.140780138010122,-3.2933207968604385,20.11081420805199,0.470001220703125,1.6819856195126377,1.7594999313354478,-0.8916801031658892,4.410679965836788,0.4339099140847793,3.0850899485861163,-0.6603522272107654,82.58715909737859,5.599309053091233,1.32559001725067,4,-1.012500762939446,-2.8275003433227504,-3.731250286102295,-2.83750057220459,0.9099998474121094,4,0.011406844106463865,-3.117641778987838,32.630001068115234,1.0689698717206284,33.049999237060554,-4.886712058616073,32.365001678466804,0.011406844106463865
7123,2001-04-30,32.389999389648445,32.990001678466804,32.22499847412109,32.97499847412109,917000.0,-0.014752870276853347,1.4877930777819017,-2.6000135634599757,69.33331826292861,68.4013553688649,-0.10129956205012292,-1.5095950919197278,-2.6213981162207176,-2.744281231667287,22.133210461834395,0.7650032043457173,1.7561413263508179,1.146249389648446,-1.4901991045121648,3.782697883809057,-0.17197485743186292,2.4644736367287514,0.6599998474121094,28.648606294050026,-50.41136006068423,1.3182242470803056,4,-0.14499950408936257,-2.112500190734867,-3.744999408721931,-2.6824998855590856,1.5349998474121094,0,0.029947552917000575,3.0,32.875,-3.117641778987838,32.630001068115234,1.0689698717206284,33.049999237060554,0.029947552917000575
7124,2001-05-01,32.81999969482422,32.875,32.174999237060554,32.264999389648445,846200.0,0.013275712049355626,1.1052625540653505,-0.9487199551364925,68.00617308517172,68.01765778689216,-0.3931444399011781,-1.7675587074689219,-3.0193709788940737,-3.1130796958572944,24.16906518843144,0.700000762939446,1.7012578777447835,1.4094997406005874,-1.1800273808878998,3.9990268620890745,0.11473617985634377,2.704263301344831,0.21349952697754304,73.71433803013312,-5.168300892546739,1.294763560744244,5,-0.5124998092651367,-2.2075004577636648,-4.18874979019165,-3.1125001907348597,1.3149986267089773,1,0.006398509641234895,1.4877930777819017,32.389999389648445,3.0,32.875,-3.117641778987838,32.630001068115234,0.006398509641234895
7125,2001-05-02,32.705001831054695,32.810001373291016,32.43000030517578,32.700000762939446,723400.0,-0.003503895942682189,2.5348911481343483,0.009010928586182845,70.4563800574129,68.62454918012627,-0.26528417799195836,-1.4322213423014531,-2.863350269627965,-2.935430444699577,26.355575711412705,0.3899993896484375,1.7268361101962988,1.1080018043518152,-1.2717492788689881,3.487752887572622,-0.08187373725859004,2.297877345962217,0.29415739135741603,65.03079832247435,-17.9293047232984,1.1898755416104032,5,-0.3975019454956126,-1.980002403259281,-4.073751926422126,-2.9975023269653356,1.394996643066392,2,-0.019416055669732923,1.1052625540653505,32.81999969482422,1.4877930777819017,32.389999389648445,3.0,32.875,-0.019416055669732923
7126,2001-05-03,32.735000610351555,32.764999389648445,32.25,32.59999847412109,1152200.0,0.0009172535580894703,4.282053288469118,26.99466056437791,63.50148569488067,68.56452726825003,-0.1977152613125739,-1.2664606630406112,-2.8827249607039818,-2.901967345911274,28.393938396182893,0.5149993896484446,1.6862754591971623,0.972500514984123,-1.2246231899177644,3.1696242198860105,-0.12606133746682247,2.0710623674350686,0.2311922126464907,68.71161911180835,-11.593500083288859,1.0985618524509446,5,-0.1875019073486257,-2.0100011825561417,-4.103750705718987,-3.0275011062621964,1.4949989318847727,3,0.002902129797825559,2.5348911481343483,32.705001831054695,1.1052625540653505,32.81999969482422,1.4877930777819017,32.389999389648445,0.002902129797825559
7127,2001-05-04,32.985000610351555,33.220001220703125,32.310001373291016,32.61999893188477,937400.0,0.00763708554570619,1.1796327852675532,2.7036733540547124,67.90973201270114,68.83421805168538,-0.3715651595236409,-1.413703750993232,-3.0952819132721174,-3.094890000260463,29.70016278974127,0.9099998474121094,1.519613834789304,1.1112504959106388,-1.0974354635877006,3.3199364554089783,0.006907516161469118,2.2155934756598086,-0.8100013732910014,77.51194600297062,-1.8143655904396638,1.1043429797491704,5,-0.3124999999999929,-2.175000190734856,-4.472500801086419,-3.2775011062621964,0.43499755859375,4,0.001970551023382505,4.282053288469118,32.735000610351555,2.5348911481343483,32.705001831054695,1.1052625540653505,32.81999969482422,0.001970551023382505
7128,2001-05-07,32.75,33.294998168945305,32.505001068115234,32.860000610351555,1469600.0,-0.007124468879888601,-1.633330366339002,-0.30137014934731626,61.16304329742051,67.77780916602593,-0.03873934426190573,-0.9742634214078336,-2.8106122860860054,-2.8045970476519386,31.54731133123081,0.789997100830071,1.4615806246473895,0.714749908447267,-1.2252949355811396,2.654794752475677,-0.25527251356693625,1.6847723304614703,-0.5541007232665933,51.33940279494963,-24.48987285660936,0.9700224220142047,5,-0.015001296997070312,-1.7075004577636754,-4.241250038146973,-3.042500495910641,0.549999237060554,0,0.03160304877594222,1.1796327852675532,32.985000610351555,4.282053288469118,32.735000610351555,2.5348911481343483,32.705001831054695,0.03160304877594222
7129,2001-05-08,32.924999237060554,33.110000610351555,32.674999237060554,32.799999237060554,675000.0,0.005343488154520681,-1.3200073242186743,-1.1363573311139588,55.68720186359837,66.02218325807743,-0.14075064392634573,-0.9502882934262047,-2.9217628717140585,-2.935199326589391,33.33581030115651,0.4350013732910014,1.4035583111626337,0.7324992179870691,-0.9274867904820212,2.392485226456163,-0.09749378624747607,1.5624922222216142,-0.6851360046386716,64.59334160765243,-8.099217800129239,0.8299930042345466,5,-0.1900005340576243,-1.8175001144409286,-4.296248912811286,-3.217499732971195,0.3300018310546804,1,0.030372058410692127,-1.633330366339002,32.75,1.1796327852675532,32.985000610351555,4.282053288469118,32.735000610351555,0.030372058410692127
7130,2001-05-09,33.330001831054695,33.375,32.799999237060554,32.825000762939446,718400.0,0.012300762441271873,-1.0720594401028516,4.040008544921989,66.22598964346346,66.44356962870137,-0.5608358336910584,-1.1927698171123495,-3.2855859579713282,-3.304974526988296,34.87678225786137,0.575000762939446,1.3571397790097066,0.995501708984385,-0.5318628631799314,2.5228662811486977,0.2318194229022268,1.759183995066543,-1.0479332011718725,96.0001627604173,22.944076812325093,0.7636822860821565,5,-0.5550022125244212,-2.182501792907722,-4.68875169754029,-3.6225023269653356,-0.6800003051757884,2,0.024152308618490936,-1.3200073242186743,32.924999237060554,-1.633330366339002,32.75,1.1796327852675532,32.985000610351555,0.024152308618490936
7131,2001-05-10,33.549999237060554,33.625,33.275001525878906,33.365001678466804,750800.0,0.006600581875782607,1.0895488396457194,0.36633102437623133,65.81508820682183,65.34426801382213,-0.7114210231387261,-1.2068640672243802,-3.446652569867105,-3.4811220021919134,36.04204542227036,0.34999847412109375,1.2503751099913494,1.045499134063725,-0.18639267814712213,2.277390946274572,0.4295532279583014,1.6614450401691485,-1.2023547249707036,94.29651397225041,21.969237211612253,0.6159459061054239,5,-0.6499996185302805,-2.2499990463256907,-4.90874910354615,-3.842499732971195,-0.549999237060554,3,0.016393420255371716,-1.0720594401028516,33.330001831054695,-1.3200073242186743,32.924999237060554,-1.633330366339002,32.75,0.016393420255371716
7132,2001-05-11,33.630001068115234,33.740001678466804,33.10499954223633,33.549999237060554,1025800.0,0.00238455537627269,3.233304511469253,0.4324480369514627,68.9356892568041,65.30008701314162,-0.7521610568670738,-1.168795888714726,-3.472026562046011,-3.5188583895293135,37.0194417046122,0.6350021362304759,1.076679055557122,1.0125009536743192,-0.19560165759919101,2.2206035649478295,0.40844964803756056,1.616552259311078,-1.1801681169925686,91.09307238963586,18.688477790814787,0.6040513056367555,5,-0.6725006103515554,-2.0600004196166957,-4.855000972747803,-3.9225015640258754,-0.4350013732910156,4,0.017841167263296764,1.0895488396457194,33.549999237060554,-1.0720594401028516,33.330001831054695,-1.3200073242186743,32.924999237060554,0.017841167263296764
7133,2001-05-14,33.889999389648445,33.99499893188477,33.630001068115234,33.630001068115234,826800.0,0.007731142232395571,-1.807694000616279,3.249904634751474,68.8971580214211,65.39908533939156,-0.8683215377395399,-1.2793772060872968,-3.694526556798685,-3.727165701693373,38.14142290677347,0.36499786376953836,1.0475471081069934,1.1359992980957117,0.0069583339447589765,2.265040262246668,0.5714788160202318,1.7005197801711915,-1.3111495657913679,92.04548738548681,17.706059571857523,0.5645204820754779,5,-0.7674999237060618,-2.1925001144409215,-4.634999752044685,-4.182499885559086,-0.665000915527358,0,-0.013868434026785503,3.233304511469253,33.630001068115234,1.0895488396457194,33.549999237060554,-1.0720594401028516,33.330001831054695,-0.013868434026785503
7134,2001-05-15,34.200000762939446,34.200000762939446,33.75,33.799999237060554,2523200.0,0.00914728176081625,1.2499952316466523,1.5384773390846636,65.71042038843248,64.87175648728261,-1.0750351363179291,-1.465657657387581,-3.9396041074953203,-3.993627086765329,39.07953876376238,0.450000762939446,0.9163315515881578,1.3197505950927635,0.1353895564915888,2.504111633693938,0.7275700757921797,1.9119311143933473,-1.4512130461190438,100.0,27.71236586314768,0.5921805193005873,5,-0.9750003814697195,-2.25,-4.888751029968255,-4.492501258850087,-1.275001525878892,1,-0.026315833502967956,-1.807694000616279,33.889999389648445,3.233304511469253,33.630001068115234,1.0895488396457194,33.549999237060554,-0.026315833502967956
7135,2001-05-16,35.0,35.0,34.125,34.22499847412109,1697200.0,0.023391790035498072,1.258060070288735,1.9374964237350425,79.33169099796928,66.63066818762582,-1.6933246091905332,-2.1759925453036857,-4.6733938989856725,-4.734513911161706,39.67508289235286,0.875,0.8901479171120457,1.991999816894534,0.49531065463507673,3.4886889791539915,1.2436552357648054,2.7403443980242628,-2.048042456722932,100.0,26.498429754010957,0.7483445811297295,5,-1.3449993133544922,-2.5625,-5.688750267028809,-5.292500495910641,-2.0900001525878906,2,-0.04985711233956469,1.2499952316466523,34.200000762939446,-1.807694000616279,33.889999389648445,3.233304511469253,33.630001068115234,-0.04985711233956469
7136,2001-05-17,35.224998474121094,35.435001373291016,34.97499847412109,35.0,1715400.0,0.006428527832031294,-2.3454570675543245,0.2903200401649888,79.22886115059747,67.88834920294762,-1.7075384585962468,-2.2613600821462683,-4.800317474408288,-4.8949986827964835,40.404832076328724,0.460002899169929,0.8619426724129653,2.054748344421384,0.3396655425927051,3.7698311462500627,1.197206943507048,2.9122897453357197,-1.945354137768355,90.98700711857968,17.864922409230985,0.8575414009143385,5,-1.2549972534179688,-2.432497978210449,-5.913748741149902,-5.517498970031735,-2.769996643066399,3,-0.07310140694921452,1.258060070288735,35.0,1.2499952316466523,34.200000762939446,-1.807694000616279,33.889999389648445,-0.07310140694921452
7137,2001-05-18,34.384998321533196,35.025001525878906,34.09999847412109,34.799999237060554,1542800.0,-0.02384670515188314,1.1387217978796755,-1.844461022006777,72.80000767299775,69.18134524467843,-0.724224190460987,-1.3209351736316748,-3.888356873007808,-3.994714431781361,40.60796324393511,1.125000000000007,0.8141463931374275,1.1079982757568274,-0.6315122305918734,2.847508782105532,0.23824302258247343,1.9777535289311814,-0.717389718531571,41.828095610456735,-35.39447504280553,0.869755253174352,5,-0.32999801635741477,-1.5799980163574148,-4.801248073577874,-4.677498817443837,-1.6099967956542898,4,-0.04027914466018334,-2.3454570675543245,35.224998474121094,1.258060070288735,35.0,1.2499952316466523,34.200000762939446,-0.04027914466018334
7138,2001-05-21,33.84999847412109,34.150001525878906,33.59999847412109,34.0,1511000.0,-0.015559106398939981,1.44443314175274,0.3614486625609019,61.49553305336151,69.82671537687432,-0.018752442245833834,-0.6831320576583053,-3.289031009512847,-3.4029274146766397,40.492554389071586,0.7849998474121094,0.8310089378903527,0.48549842834471946,-1.1791734569651098,2.1501703136545487,-0.34683751431019516,1.317834370999634,1.585002899169929,13.62395667674904,-61.39685707762717,0.8323359426549154,5,0.2675018310546946,-0.7949981689453054,-4.173748016357415,-4.142498970031728,-1.4499969482421804,0,-0.01935003866536733,1.1387217978796755,34.384998321533196,-2.3454570675543245,35.224998474121094,1.258060070288735,35.0,-0.01935003866536733
7139,2001-05-22,34.0,34.139999389648445,33.875,33.950000762939446,1673600.0,0.00443135990075727,-1.6499837875985375,-0.3333248563145629,64.34106693252669,69.61727952010358,-0.0002557714148991863,-0.742427827856865,-3.3179611187129403,-3.496688898335396,39.94834853558,0.29000091552735796,0.8101708450857359,0.5537500381469727,-1.0641811644280281,2.171681240721977,-0.2552155631405313,1.3627156394344766,1.39830131530762,21.7984138368313,-52.23530634778065,0.8089656012875018,5,0.2700004577636719,-0.9449996948242188,-4.323749542236328,-4.292500495910641,-0.825000762939446,1,-0.022794162525850425,1.44443314175274,33.84999847412109,1.1387217978796755,34.384998321533196,-2.3454570675543245,35.224998474121094,-0.022794162525850425
7140,2001-05-23,33.43000030517578,33.900001525878906,33.34999847412109,33.875,1325000.0,-0.016764696906594656,1.222222222222251,-8.900129701684858,56.87437836663055,68.62386731563788,0.6542184892720257,-0.15020058791793645,-2.6472973462254927,-2.8871639768251782,38.96223576532712,0.6500015258789134,0.845858679759111,-0.03524971008300781,-1.6424775235698874,1.5719781034038718,-0.8388636168264512,0.7683641966604355,1.9323349533081071,3.837012940679581,-67.94235405918596,0.8036139067434406,5,0.8400001525878906,0.007500648498535156,-3.5749998092651367,-3.7225008010864222,-0.35499954223633523,2,-0.015106223855972933,-1.6499837875985375,34.0,1.44443314175274,33.84999847412109,1.1387217978796755,34.384998321533196,-0.015106223855972933
7141,2001-05-24,33.139999389648445,33.700000762939446,33.0,33.30500030517578,913000.0,-0.00867487026263769,-2.1460730022116365,0.3707888285013642,51.52108677292426,66.68891148409568,0.9833550793554977,0.1896928042590602,-2.257604388693938,-2.562415721663413,37.73896225884158,0.700000762939446,0.9058527325799943,-0.35075054168700603,-1.9178634192575146,1.2163623358835025,-1.1343069804722603,0.43280589709824824,2.141842397460934,6.913544896598585,-61.49110369609439,0.783556438785255,5,1.0775012969970632,0.3600015640258718,-2.7812500000000036,-3.3699998855590856,0.034999847412109375,3,-0.0069402397849221975,1.222222222222251,33.43000030517578,-1.6499837875985375,34.0,1.44443314175274,33.84999847412109,-0.0069402397849221975
7142,2001-05-25,33.25,33.435001373291016,33.049999237060554,33.14500045776367,466000.0,0.0033192701381254963,-1.6101664231312118,-0.6363573311139128,55.03017985103495,65.14813613183055,0.9094176658078226,0.11512947127404516,-2.2903696186757543,-2.621707380415586,36.44958153203595,0.38500213623046164,0.8890866119056824,-0.2594999313354478,-1.8044090217606978,1.2854091590897987,-1.0319544765480728,0.5129546138771772,1.8949312798828188,21.739101590229083,-46.80730907202525,0.7724545452126238,5,0.9675006866455078,0.2500009536743164,-2.8887500762939453,-3.4774999618530273,0.450000762939446,4,-0.023909719366776105,-2.1460730022116365,33.139999389648445,1.222222222222251,33.43000030517578,-1.6499837875985375,34.0,-0.023909719366776105
7143,2001-05-29,33.360000610351555,33.625,33.25,33.625,770400.0,0.003308289033129519,1.83019519778891,-2.5238147138965252,54.434262418368895,63.89522969071237,0.8005130104314091,0.08593064912293613,-2.298664796128172,-2.6838363708734576,35.56106043203212,0.375,0.8629758771326337,-0.19799938201904865,-1.653230087526964,1.2572313234888668,-0.9256147347730064,0.5296159707349091,1.6562347927382959,31.57901781531419,-35.9196886323373,0.7276153527539562,5,0.8575000762939524,0.37999916076660867,-2.923750400543206,-3.5875005722045827,0.41500091552735086,1,-0.017535943458320102,-1.6101664231312118,33.25,-2.1460730022116365,33.139999389648445,1.222222222222251,33.43000030517578,-0.017535943458320102
7144,2001-05-30,33.029998779296875,33.529998779296875,32.97499847412109,33.5,916000.0,-0.00989214103767977,1.0943455979731944,1.7735935970518324,46.89437952353415,60.29108397133069,1.05839856812252,0.4558430550606687,-1.860474593753132,-2.3363363193930553,34.578297118343784,0.5550003051757884,0.8081840679822463,-0.5385011672973619,-1.9742106959575452,0.8972083613628214,-1.2563559316274535,0.1793535970327298,1.8652624996075886,5.94595932102809,-55.55375294636712,0.7178547643300915,5,1.1750011444091797,0.7500019073486328,-2.5499987602233887,-3.2574987411499023,-0.00499725341796875,2,-0.019073487033031578,1.83019519778891,33.360000610351555,-1.6101664231312118,33.25,-2.1460730022116365,33.139999389648445,-0.019073487033031578
7145,2001-05-31,32.06999969482422,33.0,32.029998779296875,32.84000015258789,1913600.0,-0.029064460186246865,-1.282349667673445,1.6382945912603077,36.714554670330116,55.56727214018988,1.7422894156749535,1.439641327432028,-0.7975043863079172,-1.3562601425871819,33.68840744176199,1.0,0.7063580433429095,-1.466750144958496,-3.007133310833005,0.07363302091600943,-2.236941727895747,-0.6965585620212451,2.671640559697572,2.3952615577195093,-52.685705321776965,0.7701915829372535,5,1.4575004577636719,1.6625003814697266,-1.3187503814697266,-2.0950002670288086,1.3149986267089773,3,0.034455863821373,1.0943455979731944,33.029998779296875,1.83019519778891,33.360000610351555,-1.6101664231312118,33.25,0.034455863821373
7146,2001-06-01,32.830001831054695,32.90999984741211,32.02000045776367,32.075000762939446,1290200.0,0.023698227111400127,-1.0577980639897686,-0.980520284764523,43.600010009759565,52.322827955385634,0.678143917593097,0.724254260697812,-1.4277844928898205,-2.09206095792916,33.15340243319773,0.8899993896484375,0.6148606593352355,-0.7114980697631736,-2.242025744402234,0.8190296048758867,-1.4767619070827038,0.053765767556356536,1.6404742759446052,50.46738967678497,-0.05588023221252314,0.765263837319531,6,0.25499916076659446,0.8974990844726491,-2.000002384185791,-2.782502174377445,-0.21000289916992188,4,0.0074626536162114565,-1.282349667673445,32.06999969482422,1.0943455979731944,33.029998779296875,1.83019519778891,33.360000610351555,0.0074626536162114565
7147,2001-06-04,33.049999237060554,33.09999847412109,32.549999237060554,32.830001831054695,674000.0,0.006701108551195878,2.43753948858578,0.29138688049150874,43.23671690475238,50.29407060554017,0.2781082006445317,0.5369033804796075,-1.516213921376938,-2.272859790538874,32.00657811800088,0.5499992370605327,0.3793937223789925,-0.49475059509276775,-2.0205716009834447,1.0310704107979092,-1.2576610980381062,0.2681599078525707,1.1264197920304682,64.17439707563605,18.122528121171484,0.7629105029453401,6,0.030000686645500707,0.6775016784667898,-2.0949997901916504,-3.0024995803833043,-0.599998474121108,0,0.003782148347520442,-1.0577980639897686,32.830001831054695,-1.282349667673445,32.06999969482422,1.0943455979731944,33.029998779296875,0.003782148347520442
7148,2001-06-05,33.78499984741211,33.875,33.200000762939446,33.25,1270600.0,0.022239050750941125,-1.1259874685361484,2.4318461618491094,46.87263917172519,48.353134187673334,-0.5219731272466177,-0.12288217337044216,-2.117258552220875,-2.9699775639132753,30.692469580663108,0.825000762939446,0.12565182768759087,0.18850002288818501,-1.293401161011019,1.670401206787389,-0.5524505690614134,0.9294506148377835,0.13264895311962732,95.14823855539127,53.61042944092935,0.7409505919496018,6,-0.8249988555908203,-0.057498931884765625,-2.830000400543206,-3.7375001907348597,-0.845001220703125,1,-0.0025158823399897834,2.43753948858578,33.049999237060554,-1.0577980639897686,32.830001831054695,-1.282349667673445,32.06999969482422,-0.0025158823399897834
7149,2001-06-06,33.924999237060554,34.25,33.424999237060554,34.25,1042400.0,0.0041438327743301695,4.076915853844575,-0.6074782348285392,41.004181161978735,46.58977894271202,-0.7529063376845144,-0.19407304351778265,-2.1435752650740554,-3.077382087088882,29.463005874254257,0.825000762939446,-0.05679801624934555,0.27849941253662536,-1.175217901587267,1.7322167266605177,-0.44835924452532083,1.0053580695985715,-1.904998779296882,85.42597176439224,49.164779010508255,0.7268586570619472,6,-0.789999008178718,-0.19749832153321023,-2.663749694824226,-3.8774995803833043,-0.9449996948242259,2,-0.004421450686954986,-1.1259874685361484,33.78499984741211,2.43753948858578,33.049999237060554,-1.0577980639897686,32.830001831054695,-0.004421450686954986
7150,2001-06-07,34.134998321533196,34.174999237060554,33.799999237060554,33.950000762939446,867200.0,0.006190098428749069,1.8301951977886064,-0.5692219209596706,40.85570786601705,45.404736841944555,-0.9525561601035619,-0.3590819317405476,-2.2333344790156,-3.254731181327699,27.89176328828767,0.375,-0.14339807114561154,0.4482486724853416,-1.01312814579601,1.9096254907666932,-0.2824397366553342,1.1789370816260174,-2.0703978729248007,94.84297300117488,62.798315633686045,0.7306884091406776,6,-0.9999980926513601,-0.40749740600585227,-2.674998760223378,-4.087498664855946,-0.9499969482421804,3,-0.03251785118600914,4.076915853844575,33.924999237060554,-1.1259874685361484,33.78499984741211,2.43753948858578,33.049999237060554,-0.03251785118600914
7151,2001-06-08,34.09999847412109,34.22999954223633,34.025001525878906,34.134998321533196,521600.0,-0.0010253361398301353,-1.2162697185278535,-0.18919086110194655,47.23569637245041,44.53868312210183,-0.8572038808025724,-0.2959377150010667,-2.062321284827405,-3.191444157515761,26.01380148880985,0.20499801635742188,-0.26498002182313485,0.38574886322020774,-1.0854593357213034,1.8569570621617189,-0.3498552362505478,1.1213529626909633,-1.9916900344848614,91.17638479058398,57.87547443375658,0.7356040994707571,6,-0.9649982452392507,-0.3724975585937429,-2.5837488174438406,-4.052498817443837,-1.3999977111816406,4,-0.02096774734844964,1.8301951977886064,34.134998321533196,4.076915853844575,33.924999237060554,-1.1259874685361484,33.78499984741211,-0.02096774734844964
7152,2001-06-11,34.22999954223633,34.375,33.860000610351555,34.09999847412109,710400.0,0.0038123482091618754,1.452366463519893,-3.714332425068323,54.00000803093525,44.490432634609206,-0.9315336681251338,-0.3991481914020696,-2.079235103020771,-3.305587204094877,24.36665426903853,0.5149993896484446,-0.30780562611771956,0.4857500076293917,-1.0025945123530988,1.9740945276118822,-0.25842225236185357,1.229922267620637,-2.0788572713928275,87.65952749668048,49.72693455050503,0.7441722599912465,6,-1.0324993133544922,-0.5024986267089844,-2.593750476837158,-4.1824998855590785,-1.9549980163574219,0,-0.04703478328607569,-1.2162697185278535,34.09999847412109,1.8301951977886064,34.134998321533196,4.076915853844575,33.924999237060554,-0.04703478328607569
7153,2001-06-12,33.419998168945305,34.10499954223633,33.0,34.10499954223633,1290400.0,-0.023663493547277592,2.2262695676870727,-5.269198039848353,44.639543082780904,44.239895252303285,-0.1253036499273037,0.3940390630884778,-1.179507337007614,-2.4817820669836266,22.276553725179834,1.2299995422363281,-0.3147046391903956,-0.30075130462647337,-1.7942393144657345,1.1927367052127877,-1.0474953095461075,0.44599270029316074,-1.179901588935543,30.54532137784039,-9.038670114409971,0.7467440049196318,6,-0.22249794006346946,0.30750274658203836,-1.6787476539611745,-3.2874975204467702,-0.93499755859375,1,-0.02902446017807403,1.452366463519893,34.22999954223633,-1.2162697185278535,34.09999847412109,1.8301951977886064,34.134998321533196,-0.02902446017807403
7154,2001-06-13,33.299999237060554,33.580001831054695,33.150001525878906,33.34999847412109,533800.0,-0.0035906325092578406,-1.457182094627775,0.07299144061612048,48.689506127738504,45.57044541423755,0.041373412910196805,0.46710365105118257,-0.9583655485343101,-2.349534967472028,19.87171580705012,0.43000030517578836,-0.35406764302939564,-0.37575016021727947,-1.8626582481719822,1.1111579277374233,-1.1192042041946308,0.3677038837600719,-0.9745065202511825,21.818126331676655,-21.36693904441663,0.7434540439773524,6,-0.10249900817871804,0.42750167846678977,-1.411250114440925,-3.1300001144409286,-1.1399993896484446,2,-0.010810829387374654,2.2262695676870727,33.419998168945305,1.452366463519893,34.22999954223633,-1.2162697185278535,34.09999847412109,-0.010810829387374654
7155,2001-06-14,33.255001068115234,33.5,33.255001068115234,33.375,673600.0,-0.0013512963956839874,-3.0833518771656547,2.4000152590225787,51.2195299548789,46.41705874147303,0.30412296620925616,0.394915411994333,-0.7942207119157345,-2.2784546921081485,16.661741812302044,0.24499893188476562,-0.4004294440294771,-0.33349838256835795,-1.6925144994851848,1.025517734348469,-1.0130064410267678,0.34600967589005194,-0.847528059978238,18.5455322265625,-28.02027303276688,0.6795080584584124,6,0.20749855041503906,0.4724998474121094,-1.333752155303955,-3.085001945495609,-1.5150012969970703,3,-0.008269478786532836,-1.457182094627775,33.299999237060554,2.2262695676870727,33.419998168945305,1.452366463519893,34.22999954223633,-0.008269478786532836
7156,2001-06-15,32.650001525878906,33.025001525878906,32.549999237060554,32.924999237060554,1070000.0,-0.01819273861988835,-1.00000000000003,2.2916679912261775,44.24185624226625,46.52874089008569,0.9844273813590121,0.8401883171956044,-0.08915513096286531,-1.662102683725454,13.285484754102757,0.7050018310546804,-0.39189370843877214,-0.8097480773925767,-1.992431170209528,0.3729350154243747,-1.4010896238010488,-0.21840653098410456,-0.1638274380673863,5.479575178767767,-42.39968420103527,0.5913415464084743,6,0.8124980926513672,1.0774993896484375,-0.6887516975402832,-2.4400014877319336,-1.1650009155273473,4,0.016385905739944917,-3.0833518771656547,33.255001068115234,-1.457182094627775,33.299999237060554,2.2262695676870727,33.419998168945305,0.016385905739944917
7157,2001-06-18,33.0,33.130001068115234,32.5,32.775001525878906,757000.0,0.010719707741626783,1.5979392795343716,-0.8181830792492402,46.697240257467776,46.50925212183487,0.7002270063182792,0.4017047229757509,-0.37599506521227966,-1.996602321578738,11.53134688543249,0.6300010681152344,-0.2220023444787813,-0.39049968719482564,-1.5053171284873414,0.7243177540976902,-0.9479084078410835,0.16690903345143226,1.375,31.152656860158622,-18.01234099432166,0.5574087206462564,6,0.4375,0.7275009155273438,-0.9000000953674316,-2.6649999618530273,-1.7849998474121094,0,-0.009090885971531959,-1.00000000000003,32.650001525878906,-3.0833518771656547,33.255001068115234,-1.457182094627775,33.299999237060554,-0.009090885971531959
7158,2001-06-19,33.19499969482422,33.47499847412109,32.84999847412109,32.875,908600.0,0.0059090816613398545,-2.3783533002040067,1.4222305110033568,51.5522208521676,47.68125653185585,0.4612386864085565,0.1635009234466196,-0.46429309961617093,-2.1847913871272233,10.378312361338336,0.625,-0.1350583686759137,-0.16275005340575888,-1.2590611019473883,0.9335609951358705,-0.7109055776765771,0.3854054708650594,1.1425003051757798,64.35171449158607,9.31828406041447,0.5481555242708149,6,0.24250030517578125,0.532501220703125,-0.9312491416931081,-2.802498817443844,-1.9200000762939453,1,-0.027714962416124367,1.5979392795343716,33.0,-1.00000000000003,32.650001525878906,-3.0833518771656547,33.255001068115234,-0.027714962416124367
7159,2001-06-20,33.22499847412109,33.36999893188477,33.185001373291016,33.25,1592600.0,0.0009037137994474254,-2.5239064089523224,-0.07812984288202873,63.16989995650277,50.16061120857648,0.3592852805665814,0.07638004072611437,-0.3934235398274879,-2.199752378495461,9.162966418810885,0.1849975585937571,-0.054518532575571044,-0.09400119781494709,-1.1487270283516935,0.9607246327217993,-0.6213641130833238,0.43336171745342966,1.075751525878914,72.49984741210866,10.361573538821055,0.5273629152683735,6,0.21250152587891336,0.5025024414062571,-0.8149991035461355,-2.7049989700317276,-1.509998321533196,2,-0.022272321979063925,-2.3783533002040067,33.19499969482422,1.5979392795343716,33.0,-1.00000000000003,32.650001525878906,-0.022272321979063925
7160,2001-06-21,32.924999237060554,33.264999389648445,32.924999237060554,33.240001678466804,2801600.0,-0.00902932282432467,-1.1587143964347995,12.599328654253362,51.210160625825516,50.602218347840385,0.5247825801952004,0.35479663523483396,-0.01685118884846304,-1.8839121016241123,8.871568696992538,0.3400001525878906,-0.06103304687164268,-0.3687503814697166,-1.436387727917655,0.6988869649782217,-0.9025690546936858,0.16506829175425253,1.3397357629394477,43.589733557651975,-19.197623658598438,0.5338186732239698,6,0.512500762939446,0.8025016784667898,-0.33749866485596414,-2.3024988174438583,-1.814998626708995,3,-0.023234606146546488,-2.5239064089523224,33.22499847412109,-2.3783533002040067,33.19499969482422,1.5979392795343716,33.0,-0.023234606146546488
7161,2001-06-22,32.90999984741211,33.25,32.525001525878906,33.25,967600.0,-0.00045556233852728223,3.2646949926511013,1.0793571982173997,48.11828453178602,49.94869351460158,0.3947400960562035,0.3706868574358566,0.08708669032401417,-1.850523152503314,9.265981592356884,0.7249984741210938,-0.040804633701156945,-0.3722497940063505,-1.4517491815150123,0.7072495935023113,-0.9119994877606814,0.1674998997479804,1.3194404525878909,42.05133221174568,-19.71123769606922,0.5397496937543307,6,0.3924999237060547,0.8175010681152344,0.13625049591064453,-1.8874998092651367,-2.225000381469723,4,-0.03555150658519213,-1.1587143964347995,32.924999237060554,-2.5239064089523224,33.22499847412109,-2.3783533002040067,33.19499969482422,-0.03555150658519213
7162,2001-06-25,32.455001831054695,32.924999237060554,32.380001068115234,32.924999237060554,430800.0,-0.013825524717928417,1.31915394417528,1.3823446914023494,30.668582891703338,48.39636460448185,0.6386356676343965,0.8043091645394682,0.5882394953980352,-1.401230152711829,9.742229788695376,0.5449981689453196,-0.05185158399969936,-0.7874979019164954,-1.9287772119982947,0.3537814081653039,-1.358137556957395,-0.21685824687559574,1.7398496629453035,6.849400969179957,-48.596150379789705,0.5706396550408984,6,0.5249996185302663,1.0674991607665945,0.9262490272521902,-1.2150011062622141,-2.2050018310546946,0,-0.02988757251509333,3.2646949926511013,32.90999984741211,-1.1587143964347995,32.924999237060554,-2.5239064089523224,33.22499847412109,-0.02988757251509333
7163,2001-06-26,32.775001525878906,32.84999847412109,32.0,32.0,1195400.0,0.009859795925755144,-1.193540130536204,-1.6489485175355296,34.11601554967049,46.77708787358541,0.24308444036729782,0.4619184762547661,0.32583462086703463,-1.7196233445969682,10.146312545323411,0.8499984741210866,-0.11079777362039778,-0.43824825286865376,-1.596704541774976,0.7202080360376684,-1.0174763973218148,0.1409798915845073,1.3472559510856996,56.56949854790761,4.713182760294259,0.5792281444531612,6,-0.02500152587890625,0.41249847412109375,0.654998779296875,-1.5350008010864258,-2.7100009918212926,1,-0.0475972936891933,1.31915394417528,32.455001831054695,3.2646949926511013,32.90999984741211,-1.1587143964347995,32.924999237060554,-0.0475972936891933
7164,2001-06-27,32.400001525878906,33.075000762939446,32.075000762939446,33.049999237060554,1307200.0,-0.011441647064574623,1.857139743107725,-0.8387050727990563,27.080576448806823,44.09498192846629,0.5330500282452917,0.829847390199717,0.7386568791357817,-1.352526043077578,10.861259453358313,1.0,-0.24156613932886017,-0.7817483901977553,-1.9941880002606496,0.4306912198651389,-1.387968195229206,-0.17552858516630465,1.5949205024678221,31.620689239231215,-14.186809121757346,0.6062198050314472,6,0.3374977111816406,0.7874984741210938,1.186248779296875,-1.1600008010864258,-2.7100009918212926,2,-0.03472227945576045,-1.193540130536204,32.775001525878906,1.31915394417528,32.455001831054695,3.2646949926511013,32.90999984741211,-0.03472227945576045
7165,2001-06-28,33.174999237060554,33.47499847412109,32.80500030517578,32.84999847412109,1236400.0,0.02391968131737987,-2.228929395435166,-0.5000029343928611,39.77899155200783,43.59910807399313,-0.2843967164083452,0.14954532305907264,-0.013556433633645781,-2.133395144375175,10.957150268990778,1.0749969482421804,-0.24212869964324568,-0.06200065612792116,-1.1560565967769776,1.0320552845211353,-0.6090286264524494,0.48502731419660705,0.7002274695853714,79.66104763333436,37.95688673607633,0.5470279703245287,6,-0.4375000000000071,0.01250076293944602,0.4875011444091726,-1.9349985122680735,-3.424999237060554,3,-0.044009016369220166,1.857139743107725,32.400001525878906,-1.193540130536204,32.775001525878906,1.31915394417528,32.455001831054695,-0.044009016369220166
7166,2001-06-29,33.075000762939446,33.47499847412109,32.924999237060554,33.125,791200.0,-0.0030142720850283578,-2.1428322307114285,-0.15384344519174725,37.152369362167164,42.53856686340417,-0.13161268966015172,0.28336803201749916,0.12352485106190159,-2.0341610013000704,11.046140816327794,0.5499992370605327,-0.2667176756038572,-0.1742490768432674,-1.2545168290154223,0.9060186753288875,-0.7143829529293484,0.3658847992428136,0.6877123413077229,72.88148305238154,35.462333058893435,0.5401338760860778,6,-0.33750152587889914,0.11249923706055398,0.7787499427795481,-1.8350000381469656,-3.0050010681152273,4,-0.059410434081974994,-2.228929395435166,33.174999237060554,1.857139743107725,32.400001525878906,-1.193540130536204,32.775001525878906,-0.059410434081974994
7167,2001-07-02,33.174999237060554,33.424999237060554,33.075000762939446,33.09999847412109,536400.0,0.003023385391215383,-4.600146488845075,-1.5000381475548128,46.76354122258289,42.00649134900586,-0.22817167442549646,0.20365594738625958,0.053831492289859284,-2.1183829311358444,11.427484673723992,0.34999847412110796,-0.30380033585870336,-0.08050060272216086,-1.1573555337855765,0.9963543283412548,-0.6189280682538723,0.45792686280955053,0.4819510809317862,79.66104763333436,39.663353193807474,0.538427465531709,7,-0.4375000000000071,0.01250076293944602,0.6837515830993581,-1.9349985122680735,-2.4849987030029403,0,-0.07505651328957774,-2.1428322307114285,33.075000762939446,-2.228929395435166,33.174999237060554,1.857139743107725,32.400001525878906,-0.07505651328957774
7168,2001-07-03,33.700000762939446,33.84999847412109,33.189998626708984,33.22499847412109,677600.0,0.01582521591416941,-1.422008973255257,6.333299425256925,54.773302500045354,41.073536076066155,-0.7532139839781138,-0.3457676889480794,-0.4293037914548705,-2.624634385359869,11.660277983576073,0.6749992370605327,-0.23700673675350004,0.44875087738036257,-0.6199451453283444,1.5174469000890696,-0.08559713397399094,0.9830988887347161,-1.700000762939446,91.54941382534037,47.21757175282664,0.5343480113543535,7,-0.7750015258788991,-0.512500762939446,0.1587500572204661,-2.4600000381469656,-2.930000305175774,1,-0.10237390756185027,-4.600146488845075,33.174999237060554,-2.1428322307114285,33.075000762939446,-2.228929395435166,33.174999237060554,-0.10237390756185027
7169,2001-07-05,33.775001525878906,33.97499847412109,33.46500015258789,33.900001525878906,726600.0,0.0022255418766026214,2.7091610254135237,-0.2631566266995398,56.16115779054368,41.623646872145954,-0.8291904197038633,-0.4559593567379636,-0.4692467580155224,-2.685447931952865,11.388696388954859,0.509998321533196,-0.20466542645462482,0.5312515258789077,-0.5194906453054458,1.581993697063261,0.005880440286730959,1.0566226114710844,-1.7380015563964832,82.90621698814557,33.85385388332834,0.5253710855921779,7,-0.7875022888183594,-0.5875015258789062,0.2037487030029297,-2.535000801086426,-2.675001144409176,3,-0.10984458398850505,-1.422008973255257,33.700000762939446,-4.600146488845075,33.174999237060554,-2.1428322307114285,33.075000762939446,-0.10984458398850505
7170,2001-07-06,33.025001525878906,33.799999237060554,32.84999847412109,33.75,822400.0,-0.02220577249790323,1.3030406717591085,5.79998779296875,54.29554225627831,42.310008841533985,-0.07097734521941845,0.2177846189436181,0.28573589140611233,-1.9296293599182874,11.415830436321105,0.9500007629394673,-0.237191864036447,-0.16324863433838033,-1.1296530886160028,0.8031558199392421,-0.6464508614771916,0.3199535928004309,-0.9104816162109373,15.555826822917298,-37.39681236831383,0.48320222713881117,7,-0.037502288818359375,0.16249847412109375,0.967498779296875,-1.7850008010864258,-2.1500015258789062,4,-0.10098412831890213,2.7091610254135237,33.775001525878906,-1.422008973255257,33.700000762939446,-4.600146488845075,33.174999237060554,-0.10098412831890213
7171,2001-07-09,33.384998321533196,33.59000015258789,33.005001068115234,33.150001525878906,1046400.0,0.010900735170964015,-1.2285776566757494,-0.3241341934397494,54.39999232698878,44.94683211212126,-0.3984065629415312,-0.20925321268097719,-0.051452461338918454,-2.2791802294251653,11.376713815449591,0.5849990844726562,-0.3279794743272362,0.2324981689453054,-0.6402551324358967,1.1052514703265075,-0.2038784817452992,0.66887481963591,-1.1960592692871046,47.5555419921875,-7.817788238665088,0.4363766506906016,7,-0.39749908447264914,-0.19749832153319602,0.24500179290772195,-2.1449975967407156,-2.4349975585937464,0,-0.10888118928520762,1.3030406717591085,33.025001525878906,2.7091610254135237,33.775001525878906,-1.422008973255257,33.700000762939446,-0.10888118928520762
7172,2001-07-10,32.61999893188477,33.400001525878906,32.59000015258789,33.400001525878906,714800.0,-0.02291446542188391,1.0769196911083614,-3.319205233511425,44.18602498343365,46.06572204920605,0.43858041190683394,0.4521252452960951,0.7200380159218085,-1.4729495897385902,11.790616873183785,0.8100013732910156,-0.35202139660411547,-0.4520011901855412,-1.1934101704645244,0.289407790093442,-0.8227056803250292,-0.08129670004605316,-0.3596175027636832,2.1659794694677603,-49.920619571568785,0.370704490139491,7,0.4050006866454936,0.5675010681152273,0.7862520217895437,-1.3799982070922923,-2.3799991607666087,1,-0.07817287923231753,-1.2285776566757494,33.384998321533196,1.3030406717591085,33.025001525878906,2.7091610254135237,33.775001525878906,-0.07817287923231753
7173,2001-07-11,32.450000762939446,32.884998321533196,32.299999237060554,32.615001678466804,709800.0,-0.005211470708515575,-1.5161036276231106,0.2115389317905255,42.3795516725819,47.76560818518106,0.6231610971541244,0.575219435086332,0.9103211224783081,-1.271072033635832,12.611981838324116,0.584999084472642,-0.365891132686194,-0.5734994888305707,-1.3453394470070066,0.19834046934586524,-0.9594194679187851,-0.18757950974235627,1.5249977111816406,8.955319056868987,-38.874098150524745,0.38591997908821757,7,0.6874980926513743,0.737499237060554,0.9537496566772532,-1.2100000381469656,-2.2400016784667898,2,-0.05423729391377696,1.0769196911083614,32.61999893188477,-1.2285776566757494,33.384998321533196,1.3030406717591085,33.025001525878906,-0.05423729391377696
7174,2001-07-12,32.939998626708984,33.174999237060554,32.220001220703125,32.34999847412109,1044600.0,0.015100087896736003,-1.247068274534284,-3.575738660008058,50.142174679600686,48.91707297713582,0.24341485721767242,0.059941612562461444,0.43285792986770844,-1.7300093379200376,13.291086017148329,0.954998016357429,-0.2569386843777437,-0.06550159454345561,-0.8269118077217499,0.6959086186348387,-0.44620670113260275,0.3152035120456915,1.0014998626708902,45.56951328747623,-2.6806874408967403,0.3807051065891481,7,0.157501220703125,0.24750137329101562,0.40375232696533203,-1.699997901916504,-2.4399986267089844,3,-0.06587729992149416,-1.5161036276231106,32.450000762939446,1.0769196911083614,32.61999893188477,-1.2285776566757494,33.384998321533196,-0.06587729992149416
7175,2001-07-13,32.97999954223633,33.174999237060554,32.700000762939446,32.700000762939446,789000.0,0.001214356927595972,-2.3928610354222726,0.4745740794620695,50.660376000460644,50.41796260361287,0.19315684928107402,-0.0018109251905542578,0.4098222294571485,-1.7336116252203553,14.006889829645491,0.47499847412110796,-0.17565088123889439,-0.011750602722166548,-0.7640676559246202,0.7405664504802871,-0.38790912932338983,0.36440792387905674,0.8926390563964759,55.47437328930186,6.174025255993037,0.37615852660122595,7,0.11750030517578125,0.20750045776367188,0.4512510299682617,-1.5099992752075195,-2.1800003051757777,4,-0.05700422034145114,-1.247068274534284,32.939998626708984,-1.5161036276231106,32.450000762939446,1.0769196911083614,32.61999893188477,-0.05700422034145114
7176,2001-07-16,33.185001373291016,33.39500045776367,33.0,33.049999237060554,420200.0,0.0062159440236544405,-2.3616972923836115,0.4821525885558207,57.22773025135488,51.58065027347642,0.006034077597036003,-0.1735761805293521,0.22355044041137262,-1.9163010247773116,13.730388417679611,0.41500091552734375,-0.016896506680851076,0.1665012359619169,-0.5725810089214818,0.9055834808453156,-0.20303988647977889,0.5360423584036127,0.6215317302246035,81.77965279798273,25.989678101759175,0.3695411224416987,7,-0.08750152587890625,0.002498626708984375,0.24624919891357422,-1.3800010681152344,-2.610000610351566,0,-0.06960980194957056,-2.3928610354222726,32.97999954223633,-1.247068274534284,32.939998626708984,-1.5161036276231106,32.450000762939446,-0.06960980194957056
7177,2001-07-17,32.700000762939446,33.299999237060554,32.639999389648445,33.275001525878906,700800.0,-0.014615054701848651,1.1120124024194002,-4.259197513422148,49.280912076039435,50.9703846708091,0.46552536957680246,0.3033497665723175,0.7139720359226089,-1.3998458535489178,13.782135146046704,0.6599998474121094,0.028030063348040812,-0.30349941253663104,-1.0562140508016427,0.4492152257283806,-0.6798567316691333,0.07285790659587121,1.0430710652636748,40.8510513961795,-14.227280514910035,0.37635731913250464,7,0.39749908447266336,0.487499237060554,0.7312498092651438,-0.7825002670288015,-2.3950004577636648,1,-0.053516818323238624,-2.3616972923836115,33.185001373291016,-2.3928610354222726,32.97999954223633,-1.247068274534284,32.939998626708984,-0.053516818323238624
7178,2001-07-18,32.275001525878906,32.525001525878906,31.95000076293945,32.525001525878906,1049400.0,-0.012996918261305113,3.6000061035156534,0.43478203180457625,48.81291362178722,50.153913096502826,0.7455317879436194,0.6913362722791945,1.1471414299817724,-0.9385185185620983,14.66640494963535,0.7499999999999964,0.0850587638367486,-0.6824987411498995,-1.495934623090946,0.13093714079114704,-1.0892166821204228,-0.27578080017937623,1.4071474780242141,22.49140702960436,-34.08545328744136,0.40671794097052366,7,0.5999984741210938,0.7524986267089844,1.1874990463256836,-0.3575010299682617,-1.6200008392333949,2,-0.0630519491417848,1.1120124024194002,32.700000762939446,-2.3616972923836115,33.185001373291016,-2.3928610354222726,32.97999954223633,-0.0630519491417848
7179,2001-07-19,32.485000610351555,32.625,32.375,32.424999237060554,696800.0,0.006506555369308664,-2.125002980235081,-0.24000549316400566,42.659578353590355,48.86102821842639,0.372472000995252,0.4459183501727253,0.942279549558549,-1.1050909053062483,15.531918684383161,0.34999847412109375,0.08263306719226904,-0.43549976348877806,-1.264867433778953,0.3938679068013968,-0.850183598633869,-0.020815928343687062,1.0932194990937418,37.02421871287566,-15.945569661844956,0.4146838351450886,7,0.2849998474121165,0.47749900817871094,0.9774999618530344,-0.5675001144409109,-1.5550003051757741,3,-0.07003236826641634,3.6000061035156534,32.275001525878906,1.1120124024194002,32.700000762939446,-2.3616972923836115,33.185001373291016,-0.07003236826641634
7180,2001-07-20,32.15999984741211,32.5,32.09999847412109,32.485000610351555,546000.0,-0.01000464081370167,1.2535326291357682,-5.416555407210777,40.71064196960948,47.339989289828694,0.6278989688949963,0.7490741417376725,1.2556904556358575,-0.7523231844248741,16.204224559735188,0.40000152587891336,-0.013239860594687514,-0.7222505569458022,-1.618602295600759,0.17410118170915467,-1.1704264262732806,-0.27407468761832376,1.3205271012428383,14.532811683272035,-34.434534081749696,0.4481758693274789,7,0.5150012969970703,0.802499771118157,1.3025007247924805,-0.04749870300292969,-1.2800006866455078,4,-0.05161691092314136,-2.125002980235081,32.485000610351555,3.6000061035156534,32.275001525878906,1.1120124024194002,32.700000762939446,-0.05161691092314136
7181,2001-07-23,31.739999771118164,32.459999084472656,31.649999618530273,32.25,677200.0,-0.013059703926825206,-1.3478227217567496,1.5692277897109397,36.32030238311426,46.46602011201542,0.8828589169111964,1.135124925111839,1.6518890207275447,-0.29961115819344997,16.57470372975034,0.8099994659423828,-0.14474850826076135,-1.0837506294250474,-2.115039251614405,-0.05246200723568961,-1.5993949405197299,-0.568106318330365,1.6486956063938507,5.454555963355754,-37.99315848622749,0.5156443110946798,7,0.7825002670288086,1.0724992752075195,1.8550004959106445,0.4375009536743164,-1.3199996948242188,0,-0.02961564400869865,1.2535326291357682,32.15999984741211,-2.125002980235081,32.485000610351555,3.6000061035156534,32.275001525878906,-0.02961564400869865
7182,2001-07-24,31.48500061035156,31.875,31.20499992370605,31.5,1514600.0,-0.00803400008208699,-1.3304319558424333,0.029410554739018213,27.738668036636497,44.83925526357705,1.0727370864187584,1.3847235006529992,1.8770537294469172,-0.016244198919171282,16.935826705293046,0.6700000762939489,-0.2285808532613487,-1.2902497291564963,-2.4744547639062766,-0.10604469440671593,-1.8823522465313864,-0.6981472117816061,1.764599106441917,19.718357155041865,-16.91592668588396,0.5921025173748906,7,0.8149995803833043,1.1049985885620082,2.1099996566772496,0.6925001144409215,-1.4150009155273402,1,-0.02890264664987563,-1.3478227217567496,31.739999771118164,1.2535326291357682,32.15999984741211,-2.125002980235081,32.485000610351555,-0.02890264664987563
7183,2001-07-25,31.21500015258789,31.75,31.07500076293945,31.60000038146973,1087400.0,-0.00857552652150495,-1.0300759211933888,25.667726347908705,25.241739179197182,42.07254020797666,1.2841743381700184,1.6146438365912843,2.105085379107223,0.27030369763490825,16.9209486685099,0.6749992370605504,-0.35771404251063643,-1.4822501182556138,-2.856741243244265,-0.10775899326695892,-2.1694956807499395,-0.7950045557612881,1.8301395848968411,9.032223132828033,-20.850544748482037,0.6872455624943272,7,1.0200004577636719,1.3099994659423757,2.3675003051757812,0.9900007247924805,-1.9150009155273402,2,-0.029152645938291477,-1.3304319558424333,31.48500061035156,-1.3478227217567496,31.739999771118164,1.2535326291357682,32.15999984741211,-0.029152645938291477
7184,2001-07-26,31.274999618530273,31.38500022888184,31.0,31.17499923706055,1187800.0,0.0019221356927467959,1.4062393829757753,-0.25974109615507307,30.468701770728643,39.82902084911755,1.0763466232129062,1.5452672893398756,1.99295519837775,0.23878507109009917,17.33838183616908,0.3850002288818395,-0.3780615538287364,-1.3660005569457994,-2.877011472454825,0.1450103585632263,-2.1215060147003157,-0.6104950991912865,1.5337234420090269,18.333307902018227,-12.809762729533965,0.7555054577545132,7,0.9225006103515625,1.2124996185302734,2.3075008392333984,1.142500877380371,-1.6499996185302734,3,-0.019824106776884398,-1.0300759211933888,31.21500015258789,-1.3304319558424333,31.48500061035156,-1.3478227217567496,31.739999771118164,-0.019824106776884398
7185,2001-07-27,31.71500015258789,31.95000076293945,31.42499923706055,31.5,759600.0,0.01406876225178011,-1.8767074610955095,2.1499933243053273,31.688606764733493,36.991340461715176,0.48951291367200156,1.0437949700367568,1.4790716594879143,-0.17451738657058513,18.064219272374796,0.6750011444091761,-0.3658340170780292,-0.8530000686645494,-2.3961153466534526,0.6901152093243503,-1.624557707659001,-0.08144242967009774,0.8405016794759064,48.97264390039976,19.08335903893046,0.7715576389944501,7,0.4349994659423828,0.7724990844726562,1.8675003051757812,0.7025003433227539,-2.065000534057617,4,-0.024751689851341685,1.4062393829757753,31.274999618530273,-1.0300759211933888,31.21500015258789,-1.3304319558424333,31.48500061035156,-0.024751689851341685
7186,2001-07-30,31.11000061035156,31.729999542236328,31.0049991607666,31.645000457763672,1546000.0,-0.01907613240818362,1.0567444578515348,-2.488369617288567,32.840919238481916,35.16467459087545,0.8596179557435484,1.5747729959892958,1.9943812587877368,0.46774484382878967,18.977825280364325,0.7250003814697266,-0.46003082115615257,-1.359749603271485,-3.0132227995691814,0.2937235930262112,-2.1864862014203332,-0.5330130051226369,1.227730965223305,11.579002316924464,-20.915852568625077,0.8267365981488488,7,0.702499389648441,1.377498626708988,2.472499847412113,1.4575004577636754,-2.1750011444091726,0,-0.0073931676333180985,-1.8767074610955095,31.71500015258789,1.4062393829757753,31.274999618530273,-1.0300759211933888,31.21500015258789,-0.0073931676333180985
7187,2001-07-31,30.684999465942386,31.35000038146973,30.60000038146973,31.125,1879600.0,-0.013661238703664869,-1.4590216218751753,0.8224311393469971,31.041879305618735,33.19011522241229,1.082577096948473,1.9011371739545915,2.3499845561419868,0.9188143132955311,20.07147606533259,0.75,-0.5834722604972598,-1.6602507591247537,-3.4587488901648378,0.13824737191532677,-2.559499824644792,-0.7610016936047117,1.4654496890519972,6.296226700330217,-27.97098155474668,0.8992490655200408,7,0.9275007247924769,1.6024999618530238,2.8300008773803675,1.9700012207031214,-2.4349994659423864,1,-0.008636121696614873,1.0567444578515348,31.11000061035156,-1.8767074610955095,31.71500015258789,1.4062393829757753,31.274999618530273,-0.008636121696614873
7188,2001-08-01,30.25,30.625,30.10000038146973,30.5,2377400.0,-0.014176290484384624,1.0999984741210795,0.5681811285421418,20.760899040769885,30.756928632098898,1.3411595578779227,2.175982671362995,2.7263478928267375,1.3761802390402664,22.099705616908512,0.5849990844726562,-0.7911900818127542,-1.9227501869201689,-3.832499576789189,-0.013000797051148538,-2.877624881854679,-0.9678754919856587,1.652377351230438,8.108085816236631,-23.707908510645407,0.9548746949345104,8,1.0500001907348633,1.7874994277954102,3.001251220703125,2.5425004959106445,-2.6800003051757812,2,-0.00595042331159612,-1.4590216218751753,30.684999465942386,1.0567444578515348,31.11000061035156,-1.8767074610955095,31.71500015258789,-0.00595042331159612
7189,2001-08-02,30.065000534057614,30.274999618530273,30.0,30.274999618530273,2053800.0,-0.006115684824541723,1.61905540417802,0.8399963378906392,19.283472153719714,28.376131985888925,1.28155059694339,2.180586940210052,2.844516832234387,1.6092827574192548,24.468593744516593,0.27499961853027344,-0.9360425922881745,-1.9222496032714886,-3.8963514966306825,0.0518522900877052,-2.9093005499510873,-0.9351986565918899,1.5129489626158978,3.3333594167230594,-24.437043101727472,0.9870509466795977,8,1.1649990081787145,1.9224987030029297,2.9037494659423864,2.7399997711181676,-2.625,3,-0.025444912137302933,1.0999984741210795,30.25,-1.4590216218751753,30.684999465942386,1.0567444578515348,31.11000061035156,-0.025444912137302933
7190,2001-08-03,29.690000534057614,29.875,29.45000076293945,29.5,2492400.0,-0.012472974998793074,-1.9310392454765613,-0.90476839237054,14.445559058937562,25.94560494986929,1.4185062710305303,2.4168390406609497,3.1653264774402636,2.022630158134266,26.211646917955488,0.6149997711181641,-1.070838153489845,-2.1304995536804228,-4.290199243817792,0.02920013645694297,-3.2103493987491056,-1.05064970861174,1.5723590632811941,10.526311386542796,-9.982163485331162,1.079849845068683,8,1.010000228881836,2.0224990844726527,3.27249908447266,3.3649997711181676,-2.805000305175774,4,-0.002189307271417862,1.61905540417802,30.065000534057614,1.0999984741210795,30.25,-1.4590216218751753,30.684999465942386,-0.002189307271417862
7191,2001-08-06,29.75,30.024999618530273,29.34000015258789,29.649999618530273,1880400.0,0.0020208644278587595,1.1076919013929523,0.5263163178236308,17.14919636439633,24.768996986287046,1.1695280479494627,2.182446852503979,3.06006559464862,2.001875941947141,27.94326985431726,0.6849994659423828,-1.2011149093834916,-1.8887501716613784,-4.105152819856492,0.32765247653373564,-2.9969514957589354,-0.7805488475638214,1.1498878304589368,20.398000036059287,2.3609916827861,1.1082013240975574,8,0.8950004577636719,1.9074993133544886,3.2124996185302734,3.3050003051757812,-2.3250007629394496,0,-0.003361357360326944,-1.9310392454765613,29.690000534057614,1.61905540417802,30.065000534057614,1.0999984741210795,30.25,-0.003361357360326944
7192,2001-08-07,30.06999969482422,30.25,29.75,29.82500076293945,1529400.0,0.010756292262998901,-1.5316426357113195,2.4499799729157883,24.857438140549633,24.726296870881768,0.7014693046334983,1.751408016833885,2.69404352402276,1.710606998223433,29.058986992261314,0.5,-1.3009983558208624,-1.4412505149841301,-3.7126793462469294,0.8301783162786727,-2.5769649306155316,-0.30553609935272874,0.5179106000605103,56.8093096436152,37.71083339422255,1.1357144156314007,8,0.5750007629394531,1.5874996185302699,2.8924999237060547,3.3675012588500977,-1.9599990844726598,1,-0.037745269052237296,1.1076919013929523,29.75,-1.9310392454765613,29.690000534057614,1.61905540417802,30.065000534057614,-0.037745269052237296
7193,2001-08-08,30.690000534057614,30.92499923706055,30.0,30.0,1576200.0,0.02061858481961054,-1.6811551336663462,2.8163409887115054,31.28258552936981,24.816728399619674,-0.0009324234643877105,1.0464434685095263,2.030729700219073,1.133931855846381,29.452982384542064,0.9249992370605504,-1.333112123928327,-0.7332496643066442,-2.987855048484132,1.5213557198708472,-1.8605523563953916,0.3940530277820997,-1.350000381469723,85.17357484271845,65.51942279008165,1.1273026920887452,8,-0.04500007629394176,0.967498779296875,2.27249908447266,2.8100004196167028,-4.069999694824215,2,-0.07950474068418056,-1.5316426357113195,30.06999969482422,1.1076919013929523,29.75,-1.9310392454765613,29.690000534057614,-0.07950474068418056
7194,2001-08-09,30.770000457763672,30.9950008392334,30.614999771118164,30.690000534057614,1895400.0,0.002606709752815961,-2.3043362883229537,0.11594182867600275,34.7252788711848,25.154136411447595,-0.17891453651888867,0.8385290310325857,1.9180919511235643,1.1022342852059168,30.36194544315711,0.3800010681152344,-1.3015781965231135,-0.5447498321533217,-2.698629106406244,1.6091294420996007,-1.6216894692797865,0.5321898049731395,-1.3983003234863283,86.40481642785443,63.37220874506575,1.0769396371264617,8,-0.2350006103515625,0.8874988555908168,2.2862491607666016,2.7300004959106445,-3.5450000762939418,3,-0.10399742331274653,-1.6811551336663462,30.690000534057614,-1.5316426357113195,30.06999969482422,1.1076919013929523,29.75,-0.10399742331274653
7195,2001-08-10,31.10000038146973,31.26499938964844,30.70000076293945,30.95000076293945,1990800.0,0.010724729242660658,1.3541725443758714,1.8749970197649246,42.8251174773043,26.26349177131675,-0.6764637795356698,0.3799425861057806,1.5895642834565358,0.8247822719548061,31.162331616102755,0.5649986267089915,-1.2220472323373173,-0.120749950408932,-2.1277127390850943,1.8862128382672338,-1.1242313447470131,0.8827314439291492,-1.6633682189941439,91.42861955464137,63.43898856160207,1.0034813943380825,8,-0.7550001144409215,0.4699993133544922,1.9874992370605433,2.6175003051757777,-2.5500011444091797,4,-0.11768488110993236,-2.3043362883229537,30.770000457763672,-1.6811551336663462,30.690000534057614,-1.5316426357113195,30.06999969482422,-0.11768488110993236
7196,2001-08-13,30.875,31.25,30.79999923706055,31.20000076293945,910600.0,-0.00723473886526993,1.117654450637712,-2.166677263074782,43.11511773894388,27.60496270835288,-0.5456888491280267,0.4458701521899684,1.7889518627018504,1.1093795736225651,32.413909643929706,0.4500007629394496,-1.2037938805653567,-0.2302502632141099,-2.014802637455233,1.5543021110270168,-1.1225264503346715,0.6620259239064517,-1.3286658038940438,74.2574556588474,43.35350798478142,0.892276187120563,8,-0.5725002288818359,0.5900001525878906,2.2124996185302734,2.842500686645508,-2.9050006866455114,0,-0.1292307618175922,1.3541725443758714,31.10000038146973,-2.3043362883229537,30.770000457763672,-1.6811551336663462,30.690000534057614,-0.1292307618175922
7197,2001-08-14,30.95000076293945,31.09499931335449,30.8700008392334,30.95000076293945,804200.0,0.002429174508160381,-1.8124836087071352,-0.0,46.87131816462191,30.506120388780882,-0.6472067466466598,0.2456354416979245,1.681589473441651,1.0933403226018363,33.23410909690034,0.2249984741210902,-1.2272833043896476,-0.06774950027466176,-1.687023368655968,1.5515243681066444,-0.8773864344653148,0.7418874339159913,-1.3005466552209448,75.09891077524287,39.71697517378589,0.8096369341906536,8,-0.6475009918212855,0.42000007629394887,2.137498855590824,2.7674999237060582,-3.025001525878899,1,-0.11389342290743498,1.117654450637712,30.875,1.3541725443758714,31.10000038146973,-2.3043362883229537,30.770000457763672,-0.11389342290743498
7198,2001-08-15,30.239999771118164,31.065000534057614,30.22500038146973,30.94499969482422,628400.0,-0.02294025765167229,-1.2857187343486876,-100.0,39.4063521514571,32.74199594408503,0.06842182050376167,0.8383446127352094,2.326616447070073,1.8543818343177847,33.53453358874915,0.8400001525878835,-1.2393692473082396,-0.6760004043579109,-2.216463822143652,0.8644630134278266,-1.4462321132507796,0.09423130453495787,-0.49361294648386433,1.4422503800942557,-34.60512427109048,0.7702317088928687,8,0.0625,1.1275005340576172,2.8662500381469727,3.4775009155273438,-1.75,2,-0.07043648071720354,-1.8124836087071352,30.95000076293945,1.117654450637712,30.875,1.3541725443758714,31.10000038146973,-0.07043648071720354
7199,2001-08-16,30.209999084472656,30.399999618530273,30.04999923706055,30.10000038146973,805800.0,-0.0009920862061038038,-2.3333212232405582,-0.156026545967102,33.18435420831223,34.824084294015556,0.13539140850783937,0.7264125844441693,2.2854415921414954,1.923551902740428,34.1063032967755,0.350000381469723,-1.2081400986954343,-0.592251014709472,-1.9725465132792976,0.7880444838603538,-1.2823987639943866,0.09789673457544268,-0.3724955059375077,13.16871006734559,-20.366149413213204,0.6901477492849137,8,0.09250068664550781,1.157501220703125,2.952500343322754,3.5075016021728516,-1.1099987030029261,3,-0.11883476842223561,-1.2857187343486876,30.239999771118164,-1.8124836087071352,30.95000076293945,1.117654450637712,30.875,-0.11883476842223561
7200,2001-08-17,30.5,30.72500038146973,30.149999618530273,30.15999984741211,1224800.0,0.009599500970405517,-2.194443267070761,3.090946923063685,42.66826834904454,37.65953673675425,-0.030874797021439804,0.3221910671906798,1.9193975516177204,1.6756825635190822,34.19091207572118,0.5750007629394567,-1.0777703544573711,-0.21925010681152202,-1.4469878784004564,1.0084876647774124,-0.8331189926059892,0.3946187789829452,-0.5768466727980552,37.5000397364044,1.1388405677598357,0.6138688857944679,8,0.00749969482421875,0.8675003051757812,2.6424999237060547,3.217500686645508,-2.0499992370605504,4,-0.1073770366731236,-2.3333212232405582,30.209999084472656,-1.2857187343486876,30.239999771118164,-1.8124836087071352,30.95000076293945,-0.1073770366731236
7201,2001-08-20,30.79999923706055,30.940000534057614,30.42499923706055,30.47500038146973,719400.0,0.009836040559362269,-1.4235289893771852,0.9558785580450807,51.425027523005156,40.61149111258263,-0.185808068337888,-0.05464300800088395,1.5464016847179316,1.4267731378018134,33.68207117305347,0.5150012969970632,-0.9043149646553204,0.12774915695190714,-1.00364734059454,1.2591456544983544,-0.43794909182131647,0.6934474057251307,-0.7963351461118151,71.77032968838174,30.30049774683806,0.5656982487732236,8,-0.16749954223633168,0.5675010681152308,2.3425006866455043,2.9175014495849574,-5.54999923706055,0,-0.07305194986150043,-2.194443267070761,30.5,-2.3333212232405582,30.209999084472656,-1.2857187343486876,30.239999771118164,-0.07305194986150043
7202,2001-08-21,30.57500076293945,31.0,30.54999923706055,30.79999923706055,920200.0,-0.007305145444626127,-2.2727146622278296,-0.6923054350824489,54.24837513875017,43.163245513624894,0.132267455201859,0.10401808096152365,1.6900930305190194,1.6885795122642016,32.6960360485615,0.4500007629394496,-0.6596122240509175,-0.05174932479858896,-1.1167686904541974,1.0132700408570194,-0.5842590076263932,0.48076035802921524,-0.49565655406873077,51.72422216918785,5.785080786525924,0.5325096828278046,8,0.08249855041504617,0.7449989318847727,2.567499160766605,3.1424999237060582,-5.925001144409176,1,-0.08520037234937816,-1.4235289893771852,30.79999923706055,-2.194443267070761,30.5,-2.3333212232405582,30.209999084472656,-0.08520037234937816
7203,2001-08-22,30.30500030517578,30.65500068664551,30.01499938964844,30.65500068664551,661400.0,-0.008830758823428764,2.657146282581492,1.5555678003458349,53.069049404209956,45.201442239516574,0.38209365053865696,0.31868735908013335,1.9000853145632703,1.9861280847935063,31.76849326290275,0.6400012969970703,-0.44516316924317323,-0.27624979019164897,-1.3128276092898723,0.7603280289065744,-0.7945386997407624,0.24203911935746447,0.9599990844726598,29.441699068981826,-20.982666589255253,0.5182889095491119,8,0.3349990844726598,0.6774997711181641,2.8374996185302734,3.4125003814697266,-5.434999465942383,2,-0.07853492968646336,-2.2727146622278296,30.57500076293945,-1.4235289893771852,30.79999923706055,-2.194443267070761,30.5,-0.07853492968646336
7204,2001-08-23,30.65500068664551,30.774999618530273,30.399999618530273,30.399999618530273,601200.0,0.01154926177017579,-1.9411641509716218,-0.7285736862469442,62.41955755427476,47.37860224806885,0.015717963696534554,-0.08447440716837917,1.496775071935918,1.6714195601372346,30.646814585260895,0.4699993133544922,-0.28026979581456146,0.10475053787231658,-0.880271534711671,1.0897726104563041,-0.3877604984196772,0.5972615741643104,0.5849987030029311,64.97471070283356,9.110929334834523,0.4925110362919933,8,-0.022500991821292615,0.32749938964843395,2.296249389648434,3.037500381469723,-4.655000686645511,3,-0.07062472246071438,2.657146282581492,30.30500030517578,-2.2727146622278296,30.57500076293945,-1.4235289893771852,30.79999923706055,-0.07062472246071438
7205,2001-08-24,30.93000030517578,31.07500076293945,30.60000038146973,30.60000038146973,556800.0,0.008970791465356953,-1.8787908562841562,1.2941119272367925,64.39023959076692,49.74250467604919,-0.31953460521688015,-0.4440671842293824,1.1720126254083851,1.4418124471903155,30.423528982949428,0.47500038146971946,-0.17287134165940543,0.41900014877319336,-0.42274386387003915,1.2607441614164259,-0.001871857548422895,0.8398721550948096,0.2854990844726615,86.32072925401197,24.8979395534858,0.42087200632161675,8,-0.3750009536743164,-0.010000228881835938,1.9362497329711914,2.762500762939453,-5.6100006103515625,4,-0.05916585533947838,-1.9411641509716218,30.65500068664551,2.657146282581492,30.30500030517578,-2.2727146622278296,30.57500076293945,-0.05916585533947838
7206,2001-08-27,30.8799991607666,31.09000015258789,30.82500076293945,30.92499923706055,830000.0,-0.001616590491944292,-2.419415970367707,-0.1363638990839067,60.57439523910308,51.26506879543599,-0.3003329762482849,-0.4344554207514193,1.1901478499476994,1.5301909779972434,29.753259512876294,0.26499938964844105,-0.09379570274286664,0.380499076843261,-0.4325841203562035,1.1935822740427255,-0.026042521756469483,0.7870406754429915,0.31149022888184064,80.46503788080403,17.696165198957488,0.4065415985997317,8,-0.3274993896484375,0.020000457763671875,1.938751220703125,2.812501907348633,-5.879999160766602,0,-0.07869166009934658,-1.8787908562841562,30.93000030517578,-1.9411641509716218,30.65500068664551,2.657146282581492,30.30500030517578,-0.07869166009934658
7207,2001-08-28,30.420000076293945,30.88500022888184,30.290000915527344,30.85000038146973,660400.0,-0.014896343813930235,1.3799972534179492,9.555546136565255,46.32152163722151,52.03342096052092,0.08557879350457753,0.004925159774796128,1.6009955555681685,2.0049660320576237,28.909135707624422,0.5949993133544957,-0.0973121480313992,-0.06625003814697195,-0.8752317701775816,0.7427316938836377,-0.47074090416227676,0.33824082786833287,0.7479595133544983,37.67445574067153,-21.340819760158396,0.4044908660153049,8,0.13249969482421875,0.22500038146972656,2.247499465942383,3.122500419616699,-5.504999160766602,1,-0.1699539797280567,-2.419415970367707,30.8799991607666,-1.8787908562841562,30.93000030517578,-1.9411641509716218,30.65500068664551,-0.1699539797280567
7208,2001-08-29,30.06999969482422,30.399999618530273,29.920000076293945,30.375,933600.0,-0.01150560093990527,1.7042262601949258,0.7093025318926149,41.1167470915372,52.914797947545914,0.45698562221540584,0.35916343933898887,1.890477743440936,2.387656417294096,27.74778132789969,0.5,-0.09778637202998652,-0.40725040435791016,-1.2311659139341096,0.41666510521828926,-0.8192081591460081,0.004707350430187773,1.0749006908242258,12.820479380258455,-40.96506277363289,0.4119577547880992,8,0.4350004196166992,0.5750007629394531,2.375,3.2500009536743164,-4.909999847412109,2,-0.18024609681744896,1.3799972534179492,30.420000076293945,-2.419415970367707,30.8799991607666,-1.8787908562841562,30.93000030517578,-0.18024609681744896
7209,2001-08-30,29.29999923706055,30.13500022888184,29.270000457763672,30.045000076293945,931600.0,-0.025606932676364602,-1.1490720315791307,2.442623258373553,29.452055689316637,51.44632987424282,1.211756941463996,1.1266787606685646,2.5887976826809016,3.1820497767787295,26.66933323259733,0.8649997711181676,-0.1494180942458989,-1.1390007972717235,-2.1026761282800237,-0.17532546626342338,-1.6208384627758718,-0.6571631317675752,1.7959051362137153,1.648284853134326,-45.41862148021434,0.48183766550414964,8,0.8800010681152308,1.310001373291012,3.0800008773803675,3.955001831054684,-4.17499923706055,3,-0.15119448850441608,1.7042262601949258,30.06999969482422,1.3799972534179492,30.420000076293945,-2.419415970367707,30.8799991607666,-0.15119448850441608
7210,2001-08-31,29.625,29.79999923706055,29.190000534057614,29.274999618530273,1471200.0,0.01109217649836558,-1.3461553979950729,-0.4697986405355954,36.04911759647002,49.73789543796114,0.8376751823591064,0.8396056557717593,2.2040863931996846,2.872242759723349,25.145497558608533,0.6099987030029368,-0.09561420569454526,-0.8107500076293945,-1.7854367571012588,0.16393674184246976,-1.2980933823653267,-0.3234066328934624,1.3613501383436315,22.894713330462416,-19.87632198109994,0.487343374735933,8,0.5150003433227539,0.9450006484985316,2.7174997329711914,3.592500686645508,-4.725000381469727,4,-0.12236286919831219,-1.1490720315791307,29.29999923706055,1.7042262601949258,30.06999969482422,1.3799972534179492,30.420000076293945,-0.12236286919831219
7211,2001-09-04,29.649999618530273,30.07500076293945,29.5,29.5,1322400.0,0.0008438689799248333,-6.666696336609696,0.42856987155383347,35.32730818131603,47.635554664912895,0.706711340467173,0.8503268314669903,2.1189191933110116,2.8681653415503945,23.65584549963756,0.5750007629394496,-0.007510345259078122,-0.7807503700256362,-1.771148304964406,0.20964756491313352,-1.275949337495021,-0.28555140255625133,1.1926425514704775,27.138593940594337,-11.066345578907903,0.495198967469385,9,0.49000072479248047,0.8100004196166992,2.6687498092651367,3.5675010681152344,-3.5799999237060547,1,-0.14603709879982418,-1.3461553979950729,29.625,-1.1490720315791307,29.29999923706055,1.7042262601949258,30.06999969482422,-0.14603709879982418
7212,2001-09-05,28.934999465942386,29.54999923706055,28.774999618530273,29.54999923706055,1594800.0,-0.02411467662013178,1.5203249006782835,-4.100008900982923,35.2874870227222,45.659825511414255,1.30147692725345,1.5556971941280935,2.778871065261658,3.5806624688667874,22.770280180017973,0.875,-0.01439959950843317,-1.4390005111694286,-2.6268278870527872,-0.25117313528607,-2.032914199111108,-0.8450868232277493,1.775431373182915,9.846144456130027,-31.64545909873302,0.5939136879416788,9,0.9975004196166957,1.1275005340576136,3.215000152587887,4.2825012207031214,-2.939998626708988,2,-0.135994454417531,-6.666696336609696,29.649999618530273,-1.3461553979950729,29.625,-1.1490720315791307,29.29999923706055,-0.135994454417531
7213,2001-09-06,28.25,28.76000022888184,28.125,28.524999618530273,1391400.0,-0.023673733491810012,-1.4190502486821255,0.4471540176840747,30.74657145662225,42.140604833897314,1.8599085560646813,2.1592301309136914,3.3894113957139744,4.262503376921686,23.234366484904843,0.8099994659423864,-0.11362061459738726,-2.001999950408937,-3.5109748779140943,-0.4930250229037796,-2.7564874141615157,-1.2475124866563583,2.2668877170657993,6.218904764480417,-37.25027972636731,0.7544874637525787,9,1.3575000762939453,1.4449996948242188,3.6999998092651367,4.767500877380371,-2.0499992370605504,3,-0.11805306493708523,1.5203249006782835,28.934999465942386,-6.666696336609696,29.649999618530273,-1.3461553979950729,29.625,-0.11805306493708523
7214,2001-09-07,27.56999969482422,28.104999542236328,27.5,27.774999618530273,1369000.0,-0.024070807262859484,-2.5072507035089755,0.7454553020897634,23.26641834006358,37.57129136159694,2.297933475887884,2.727018022897237,3.997604936779439,4.927135817458634,23.98853945583013,0.75,-0.23876848681697282,-2.5220002174377427,-4.426486661679746,-0.6175137731957392,-3.4742434395587445,-1.569756995316741,2.6598614961936846,2.7184339450180106,-39.79124513056623,0.9522432221210015,9,1.7250003814697266,1.8125,4.098750114440918,4.992501258850098,-0.7700004577636683,4,-0.08741385107322086,-1.4190502486821255,28.25,1.5203249006782835,28.934999465942386,-6.666696336609696,29.649999618530273,-0.08741385107322086
7215,2001-09-10,27.440000534057614,27.84000015258789,27.04999923706055,27.35000038146973,1909800.0,-0.004715239833354423,-1.2898496240601636,-0.4390252979651492,18.361590951623313,32.88097977409919,2.101845939101292,2.7075791801369498,4.027821916841578,5.028560445385953,25.330247463031885,0.7900009155273402,-0.3553589992286419,-2.468999385833744,-4.649092659519301,-0.2889061121481866,-3.5590460226765224,-1.3789527489909652,2.4076800902177844,12.892598356086788,-24.845250026184345,1.090046636842779,9,1.5274991989135813,1.717498779296882,4.168748855590824,4.747499465942386,-0.5900001525878835,0,-0.08436590703357716,-2.5072507035089755,27.56999969482422,-1.4190502486821255,28.25,1.5203249006782835,28.934999465942386,-0.08436590703357716
7216,2001-09-17,26.88500022888184,27.09000015258789,25.274999618530273,25.5,2716400.0,-0.020225958249779463,1.0222846316585856,15.38886534141608,17.28723683075833,29.654948128936617,2.2691901654361217,3.107663640127903,4.477757339784617,5.55889355031432,27.035600217988986,2.16500091552734,-0.5740522315949974,-2.824499702453611,-5.33725641076936,-0.31174299413786244,-4.0808780566114855,-1.5681213482957368,2.5150513734391815,37.66083635125741,1.6222683840717522,1.2563783541578744,9,0.952499389648434,1.384999275207516,4.321249961853017,5.027500152587887,0.5200004577636719,0,-0.07383301444867141,-1.2898496240601636,27.440000534057614,-2.5072507035089755,27.56999969482422,-1.4190502486821255,28.25,-0.07383301444867141
7217,2001-09-18,27.42499923706055,27.42499923706055,26.60000038146973,26.88500022888184,2337600.0,0.020085512500706892,2.055556929163061,0.3898909162019934,25.6345081009068,27.934699352199907,1.4077081611458944,2.4137965380285173,3.8335783318359873,4.992805846024307,28.644093067813657,0.8249988555908203,-0.8375797600575652,-2.1082506179809535,-4.746035339582438,0.5295341036205308,-3.4271429787816956,-0.7893582571802114,1.232543008178137,61.69294812012631,23.794635286032793,1.3188923608007412,9,0.28000068664550426,0.845000267028805,3.7262506484985316,4.432500839233395,0.32999992370605113,1,-0.04940745961463011,1.0222846316585856,26.88500022888184,-1.2898496240601636,27.440000534057614,-2.5072507035089755,27.56999969482422,-0.04940745961463011
7218,2001-09-19,28.11000061035156,29.149999618530273,27.55500030517578,27.60000038146973,4613800.0,0.024977261343560597,-4.316660997606279,0.9444466029705112,29.623701086592888,27.953771063008375,0.46426524244328604,1.6453995960965777,3.0332838108992846,4.28782926526716,28.783053306719697,1.725000381469723,-1.0831231559241132,-1.3167492866516142,-4.005883848103853,1.3723852748006244,-2.6613165673777317,0.02781799407450336,-2.8350009918212855,73.16131591796866,37.08982454880049,1.3445672807261186,9,-0.43500041961669567,0.15999889373779652,3.041249275207523,3.7474994659423864,-0.15999984741210938,2,-0.07524011829225319,2.055556929163061,27.42499923706055,1.0222846316585856,26.88500022888184,-1.2898496240601636,27.440000534057614,-0.07524011829225319
7219,2001-09-20,26.6200008392334,27.86000061035156,26.545000076293945,27.5,3764800.0,-0.05300603837658635,-1.5533973930450269,-1.7254877761447132,21.1126079563017,26.29415888076745,1.7144179474803174,3.0068166634141633,4.385881543224986,5.7447554151113565,28.952057335229153,1.5650005340576136,-1.2878034783561567,-2.627249145507811,-5.564104566896454,0.30960627588083156,-4.095676856202132,-1.1588214348134898,-1.2675012207031244,34.70970892137097,4.7880943475722475,1.4684277106943207,9,1.0549993515014648,1.649998664855957,4.531249046325684,5.237499237060547,1.1700000762939453,3,-0.015777613187560102,-4.316660997606279,28.11000061035156,2.055556929163061,27.42499923706055,1.0222846316585856,26.88500022888184,-0.015777613187560102
7220,2001-09-21,27.22500038146973,27.47500038146973,25.6200008392334,25.63500022888184,2790600.0,0.02272725481453275,-1.2901244015984006,-1.8068200783314152,27.199007750285062,25.39101438843068,0.819338900737332,2.259740321488078,3.6718556181695874,5.098927066596811,29.894212122924547,1.8549995422363317,-1.447500736639114,-1.8584996223449686,-4.865619196089792,1.148619951399855,-3.3620594092173803,-0.3549398354725568,-1.7965507629394573,50.322600333921464,25.687540317917914,1.5035597868724127,9,0.18749904632568004,1.0449991226196254,3.8712491989135707,4.632499694824215,-0.22000122070312855,4,-0.015610693790786834,-1.5533973930450269,26.6200008392334,-4.316660997606279,28.11000061035156,2.055556929163061,27.42499923706055,-0.015610693790786834
7221,2001-09-24,28.54999923706055,28.899999618530273,27.375,27.375,1662400.0,0.048668460496796184,-1.5957457169849911,0.7389931599365679,39.470715000202986,25.855817497039656,-0.7577943453788691,0.7984723831189093,2.2393735460983315,3.7470958795554985,30.76064433903167,1.6749992370605433,-1.4631685472900422,-0.42100076675414755,-3.3242938905122514,2.4822923570039563,-1.8726473286331995,1.0306457951249044,-3.047118618530277,83.00281617691566,57.537905383758215,1.4516465618790522,9,-1.337499618530277,-0.2874994277954137,2.4075007438659632,3.307500839233395,-2.139999389648441,0,-0.05954462000069216,-1.2901244015984006,27.22500038146973,-1.5533973930450269,26.6200008392334,-4.316660997606279,28.11000061035156,-0.05954462000069216
7222,2001-09-25,27.96999931335449,28.625,27.59000015258789,28.45000076293945,1626600.0,-0.020315234297910822,1.4939757651800623,-0.408512137238286,38.474200436617465,26.714442939261346,-0.3677475918277118,1.2367125568629227,2.7275965224145473,4.292706459038836,31.780016184596242,1.0349998474121094,-1.5620349081048346,-0.8707506179809599,-3.7039433266477353,1.9624420906858155,-2.2873469723143494,0.5458457363524296,-2.3941763148242146,66.57221775553067,37.8758420120465,1.4165963543333886,9,-0.7574996948242152,0.21500015258789418,2.9137506484985387,3.8875007629394567,-1.6799983978271449,1,-0.020200165912739765,-1.5957457169849911,28.54999923706055,-1.2901244015984006,27.22500038146973,-1.5533973930450269,26.6200008392334,-0.020200165912739765
7223,2001-09-26,27.92499923706055,28.03499984741211,27.479999542236328,27.79999923706055,867600.0,-0.0016088694100343526,2.2173816895179788,-0.2604158802188676,41.80083318282297,28.77382236623461,-0.41761357477407657,1.1534022691744532,2.6838848922164082,4.310450467322969,32.229149433158824,0.5550003051757812,-1.6764447291855404,-0.7967506408691385,-3.570291388101978,1.9767901063637012,-2.18352101448556,0.5900197327472831,-2.277692706130278,70.27436755087051,36.580380836382105,1.3867703736164203,9,-0.712499618530277,0.2575006484985316,2.911251068115231,3.932500839233395,-1.125,2,-0.006087737902901513,1.4939757651800623,27.96999931335449,-1.5957457169849911,28.54999923706055,-1.2901244015984006,27.22500038146973,-0.006087737902901513
7224,2001-09-27,28.489999771118164,28.4950008392334,27.5,27.92499923706055,921200.0,0.02023278601589995,2.460856412144613,4.520004272460909,43.4202870731712,31.55812193529549,-0.9369146579546275,0.4404722190205348,2.019112451550825,3.7143367279889077,32.76404311564783,0.9950008392333984,-1.7361860647652776,-0.12350006103515554,-2.744122618169218,2.497122496098907,-1.4338113396021868,1.1868112175318757,-2.7726393784358905,87.5,50.27373644059188,1.3103112785670314,9,-1.2775001525878906,-0.30749988555908203,2.3450002670288086,3.3675003051757812,-1.514999389648434,3,-0.01895398429332884,2.2173816895179788,27.92499923706055,1.4939757651800623,27.96999931335449,-1.5957457169849911,28.54999923706055,-0.01895398429332884
7225,2001-09-28,29.10000038146973,29.10000038146973,28.5,28.61000061035156,1388000.0,0.02141104300639407,1.4489822927898086,0.8672554123076376,47.01411893738513,34.861108836031796,-1.437890975952314,-0.33060729737225714,1.3130815680387862,3.078290356740279,33.666879175636765,0.610000610351566,-1.6934221951879564,0.5780005455017125,-1.8204402043449193,2.9764412953483443,-0.6212198294216016,1.7772209204250267,-3.3139872042704965,100.0,58.95730694509642,1.1992203749233155,9,-1.7150001525878942,-0.9175004959106481,1.7349996566772425,2.757499694824215,-1.6000003814697301,4,-0.04501716318796223,2.460856412144613,28.489999771118164,2.2173816895179788,27.92499923706055,1.4939757651800623,27.96999931335449,-0.04501716318796223
7226,2001-10-01,28.45000076293945,29.0,28.059999465942386,29.0,1140600.0,-0.02233675635771426,2.4181885017928972,-1.122447946874468,47.348284418366994,37.27375064908293,-0.6063102666022289,0.13492644512669116,1.850909091991607,3.69772108162206,34.75318933470156,1.0400009155273438,-1.550772790568118,0.049500846862787995,-2.076738189314888,2.175739883040464,-1.0136186712260518,1.1126203649516277,-2.5967078569135964,59.87658754313573,14.272743680210908,1.0631195180888384,10,-1.0650005340576136,-0.26750087738036754,2.4874992370605504,3.4074993133544957,-0.820001602172848,0,-0.05079091611326725,1.4489822927898086,29.10000038146973,2.460856412144613,28.489999771118164,2.2173816895179788,27.92499923706055,-0.05079091611326725
7227,2001-10-02,25.25,26.395000457763672,24.899999618530273,24.899999618530273,9945800.0,-0.11247805543499134,-7.542852627506117,-0.636365212687003,37.13550583508009,38.10839562113706,2.517459212799583,3.0859634387145185,4.914876137721286,6.844242973959325,35.812431511214605,3.550001144409176,-1.4446945323506952,-2.891999912261962,-5.230918369908796,-0.5530814546151284,-4.061459141085379,-1.7225406834385453,3.8999996185302734,8.333340902175733,-40.5070284593628,1.1694592288234176,10,1.75,2.744999885559082,5.75,6.607500076293945,2.5,1,0.04594058801632106,2.4181885017928972,28.45000076293945,1.4489822927898086,29.10000038146973,2.460856412144613,28.489999771118164,0.04594058801632106
7228,2001-10-03,24.649999618530273,24.899999618530273,24.35000038146973,24.5,5994800.0,-0.023762391345335754,-1.4444472701533317,0.42856987155383347,37.39205485521526,39.917223054349684,2.8776609661562986,3.4352167640914253,5.382767116435467,7.390484873517671,36.58989859175672,0.8999996185302699,-1.288863472170771,-3.2210002899169936,-5.8565118538907015,-0.5854887259432857,-4.5387560719038476,-1.9032445079301397,4.414999999999999,6.315773411800913,-46.36106213997413,1.3177557819868535,10,2.0750007629394567,3.070000648498535,6.338749885559086,7.207500457763672,3.550001144409176,2,0.0665314938083903,-7.542852627506117,25.25,2.4181885017928972,28.45000076293945,1.4489822927898086,29.10000038146973,0.0665314938083903
7229,2001-10-04,24.8700008392334,25.28499984741211,24.399999618530273,25.024999618530273,4693200.0,0.00892499894960408,1.6222258642418352,-1.0333278232010479,38.9888635047942,41.22720702707292,2.663401930838095,3.0212136209702507,5.023719182766406,7.114664461698517,36.642319633777674,0.8850002288818359,-1.217499526450549,-2.779499149322511,-5.644012987388642,0.08501468874361962,-4.211756068355577,-1.3472422302894458,4.006398809814453,10.947378058182492,-44.830210248803404,1.4322569190330663,10,1.8549995422363317,2.84999942779541,5.941248893737793,6.987499237060547,3.589998245239258,3,0.0776034713590561,-1.4444472701533317,24.649999618530273,-7.542852627506117,25.25,2.4181885017928972,28.45000076293945,0.0776034713590561
7230,2001-10-05,26.0,26.0,25.024999618530273,25.03000068664551,2824600.0,0.04543623331865687,1.010311487949284,-6.2581093719235845,46.38627942741225,41.99560307454062,1.4989983097331532,1.6924887885390874,3.7754145049531935,5.928383575705581,36.405729106759566,1.1299991607666016,-1.1960198113820724,-1.4682499885559075,-4.26437725119969,1.327877274087875,-2.8663136198778005,-0.07018635723401445,2.6953436783447273,35.48386567506402,-21.652391578148908,1.3980636313218922,10,0.7250003814697301,1.7200002670288086,4.807499885559082,5.722499847412109,2.875,4,0.03750001467191266,1.6222258642418352,24.8700008392334,-1.4444472701533317,24.649999618530273,-7.542852627506117,25.25,0.03750001467191266
7231,2001-10-08,25.31999969482422,25.875,25.04999923706055,25.875,1577200.0,-0.026153857891376253,1.972974087566143,-0.5721656680935763,41.50182002763459,42.3320052513203,1.869207013532943,2.141246556702818,4.340308355966531,6.544063872562919,36.68958289233464,0.9500007629394496,-0.9691894591906234,-1.9317502975463867,-4.686824442577297,0.8233238474845237,-3.309287370061842,-0.5542132250309315,3.201530251645508,47.4327274897893,-8.750106316485486,1.3775370725154548,10,1.4050006866455114,2.40000057220459,5.417500019073486,6.33749961853027,3.6800003051757812,0,0.08609795937799336,1.010311487949284,26.0,1.6222258642418352,24.8700008392334,-1.4444472701533317,24.649999618530273,0.08609795937799336
7232,2001-10-09,25.0,25.5,24.90500068664551,25.375,1594400.0,-0.012638218747278662,-1.1061973789927964,0.6756753041446147,37.063225907188624,41.80560444291648,1.9261643432077449,2.2675912111126415,4.547330569308308,6.79595238589161,36.33920242849534,0.5949993133544886,-0.8310894266122943,-2.0550000190734856,-4.865409149616866,0.7554091114698949,-3.4602045843451776,-0.6497954538017936,3.3546687638697286,39.393925382192165,-14.036429911375926,1.4052045652716911,10,1.7250003814697301,2.617500305175785,5.726249694824219,6.657499313354489,4.35000038146973,1,0.10519996643066398,1.972974087566143,25.31999969482422,1.010311487949284,26.0,1.6222258642418352,24.8700008392334,0.10519996643066398
7233,2001-10-10,24.915000915527344,25.149999618530273,24.5,25.0,3104200.0,-0.0033999633789062456,2.376636115927669,0.22666422526041666,41.96891210329978,41.644340557375216,1.7201901325950821,2.202872363457182,4.524739378036315,6.807503113304705,35.53513620977664,0.6499996185302734,-0.9138701180306619,-1.973249149322509,-4.879245048875525,0.9327467502305069,-3.4262470990990153,-0.5202511995460029,3.2794811130463835,32.187573388201386,-22.63547924069809,1.452997949776508,10,1.8099994659423864,2.4599990844726562,5.683749198913574,6.742498397827145,4.23499870300293,2,0.1137868344490347,-1.1061973789927964,25.0,1.972974087566143,25.31999969482422,1.010311487949284,26.0,0.1137868344490347
7234,2001-10-11,25.15999984741211,25.395000457763672,24.75,25.024999618530273,4448400.0,0.009833390442786527,1.132227809391699,-1.5882550937976843,39.931737186494054,40.85740925172065,1.0651696827322645,1.8636132896902495,4.170844542935459,6.484784980938336,34.18281335253919,0.6450004577636719,-0.9491356011598846,-1.6077502250671394,-4.5934889273480906,1.3779884772138118,-3.1006195762076167,-0.11488087392666202,2.880702915277457,43.999989827473954,-10.921733945793072,1.492869351140476,10,1.515000343322754,2.0825004577636754,5.4150004386901855,6.497499465942379,3.344999313354492,3,0.12082674618299039,2.376636115927669,24.915000915527344,-1.1061973789927964,25.0,1.972974087566143,25.31999969482422,0.12082674618299039
7235,2001-10-12,25.125,25.399999618530273,24.82500076293945,25.10000038146973,2989200.0,-0.0013910909230673285,1.0000000000000124,0.18518204552195053,30.897940999633633,39.02959331630583,0.5330778111491767,1.809036860021827,4.080111885719774,6.428299377994286,32.48363514667953,0.5749988555908239,-1.04176670045171,-1.5270000457763686,-4.581703574704594,1.527703483151857,-3.0543518102404796,0.00035171868774241943,2.7680746674407715,45.45454545454545,-5.67076193557979,1.5273517644641124,10,0.24750041961669922,2.08750057220459,5.270000457763672,6.497499465942379,4.22500038146973,4,0.13273628196906095,1.132227809391699,25.15999984741211,2.376636115927669,24.915000915527344,-1.1061973789927964,25.0,0.13273628196906095
7236,2001-10-15,24.899999618530273,25.20000076293945,24.520000457763672,25.0,1958000.0,-0.008955239063471732,1.7199908447615113,-4.000076295110052,32.171896183530805,38.47808113280035,0.22524008055138012,1.9791743836765257,4.193676834103655,6.5559845804064665,29.920200281603293,0.6800003051757777,-1.2182778399794678,-1.6527503967285142,-4.803071011202697,1.4975702177456682,-3.2279107039656054,-0.07759008949142299,2.851352077471656,39.999961853027344,-8.792553558541933,1.575160307237091,10,0.27500057220458984,2.3125009536743164,5.455000877380371,6.682499885559075,4.489999771118168,0,0.15963857198261078,1.0000000000000124,25.125,1.132227809391699,25.15999984741211,2.376636115927669,24.915000915527344,0.15963857198261078
7237,2001-10-16,26.06999969482422,26.084999084472656,25.059999465942386,25.149999618530273,3367000.0,0.04698795559110147,1.157896533239096,-9.199965667855576,40.4725247769176,38.82035556854506,-0.9121310894590415,0.7404178517405136,2.937240423961782,5.307897262866209,27.45053775703849,1.1849994659423828,-1.4777537603476176,-0.4150003433227525,-3.544550432237756,2.714549745592251,-1.9797753877802542,1.1497747011347492,1.5452979485964242,99.05366572161599,50.78997459199851,1.5647750444575026,10,-0.8275003433227539,0.8800001144409215,4.2300004959106445,5.51249980926513,2.3850002288818324,1,0.11238973300630639,1.7199908447615113,24.899999618530273,1.0000000000000124,25.125,1.132227809391699,25.15999984741211,0.11238973300630639
7238,2001-10-17,25.9950008392334,26.364999771118164,25.584999084472656,26.364999771118164,2200600.0,-0.0028768261016017815,3.2162320992236553,-0.40217271869719806,36.506223795873865,38.54450671199836,-0.6998796920387917,0.6839062057145888,2.937172800951803,5.312122427558435,27.069066109527796,0.7800006866455078,-1.7254848846397373,-0.384249210357666,-3.4242529849073264,2.6557545641919944,-1.9042510976324962,1.1357526769171642,1.4896849137092083,79.94584988695466,35.1315089047705,1.5200018872748304,10,-0.5625009536743164,0.7549991607666016,4.002499103546143,5.379998207092282,2.439998626708988,2,0.1290632596238559,1.157896533239096,26.06999969482422,1.7199908447615113,24.899999618530273,1.0000000000000124,25.125,0.1290632596238559
7239,2001-10-18,26.20000076293945,26.4950008392334,25.875,25.95000076293945,1729800.0,0.007886128758905597,-2.0999923706346277,-0.6756776262204489,33.59728396952984,37.12350721667809,-0.7782167690472086,0.46992068059489256,2.663904805681021,5.034427272348825,26.030116632278432,0.6200008392333984,-1.5838228464789275,-0.1582492828369162,-3.1970530076397594,2.880554441965927,-1.677651145238336,1.3611525795645036,1.1592975751442438,85.06329016126973,45.27855933283702,1.5194018624014214,10,-0.7025003433227504,0.5499992370605504,3.4512491226196325,4.849998474121094,2.4099998474121094,3,0.11259537288883092,3.2162320992236553,25.9950008392334,1.157896533239096,26.06999969482422,1.7199908447615113,24.899999618530273,0.11259537288883092
7240,2001-10-19,26.79999923706055,27.0,25.959999084472656,26.315000534057614,1610600.0,0.022900704452261555,1.3502839470252912,1.9399948120117472,40.61432269572033,37.02489640202095,-1.4000294856757947,-0.172388814599028,2.013291975349386,4.3735857821317445,24.29891750975669,1.0400009155273438,-1.3755073333921608,0.4629992485046408,-2.5561645700262083,3.48216306703549,-1.0465826607607838,1.9725811577700654,0.438927182758583,91.93545161870877,52.43292694428128,1.5095819092654252,10,-1.0499992370605504,-0.04999923706055043,2.5387506484985316,3.937499999999993,1.2550010681152308,4,0.06361940194939564,-2.0999923706346277,26.20000076293945,3.2162320992236553,25.9950008392334,1.157896533239096,26.06999969482422,0.06361940194939564
7241,2001-10-22,26.85000038146973,27.07500076293945,26.40999984741211,26.774999618530273,964800.0,0.0018657143967391043,1.5333294580966013,0.15464116187338037,64.18440687687419,40.03836095420823,-1.3523951734926491,-0.37553353562576675,1.9102796759665388,4.267045173273619,23.89986300036367,0.6650009155273402,-1.1883557013759543,0.5980003356933636,-2.249684493062304,3.4456851644490314,-0.8258420786844702,2.0218427500711975,0.27336899681542803,88.83373515416415,43.51356548364548,1.4238424143778332,10,-1.0625000000000036,-0.10000038146973012,2.2124991416931152,3.66249847412109,1.4899997711181605,0,0.09310986832332979,1.3502839470252912,26.79999923706055,-2.0999923706346277,26.20000076293945,3.2162320992236553,25.9950008392334,0.09310986832332979
7242,2001-10-23,27.40500068664551,27.65999984741211,26.915000915527344,27.024999618530273,1494400.0,0.020670402133729837,-1.4833360883994762,5.0666293677837455,74.6202175639789,43.66628378317258,-1.7102173566901548,-1.027724387517413,1.297308267760588,3.6564023074332397,23.29231016349098,0.8099994659423793,-1.1681729223758701,1.1812505722045934,-1.6052259813126462,3.967727125721833,-0.21198770455402638,2.574488848963213,-3.0550003051757812,87.71088833695823,35.90961793153828,1.3932382767586193,10,-1.3150005340576207,-0.6550006866455114,0.6487488746643031,2.2199983596801687,0.5599994659423793,1,0.07243198880743762,1.5333294580966013,26.85000038146973,1.3502839470252912,26.79999923706055,-2.0999923706346277,26.20000076293945,0.07243198880743762
7243,2001-10-24,27.7549991607666,28.04999923706055,27.20000076293945,27.95000076293945,2198800.0,0.012771336082894047,3.303805536642916,-0.5131606685739958,75.19651539573273,47.58459247308799,-1.804789540226647,-1.4662892675517085,0.872222926757722,3.250475206329522,22.630026654756406,0.8499984741211009,-1.0051486456023966,1.5397490501403794,-1.2258355015286178,4.305333601809377,0.15695677430588262,2.9225413259748763,-3.338798789978025,86.43677334376297,28.250477533191948,1.3827922758344984,10,-1.4699993133544922,-1.0049991607666016,0.23250055313110352,1.8699998855590785,0.49500083923339844,2,0.025220709209350156,-1.4833360883994762,27.40500068664551,1.5333294580966013,26.85000038146973,1.3502839470252912,26.79999923706055,0.025220709209350156
7244,2001-10-25,27.95000076293945,27.95000076293945,27.17499923706055,27.35000038146973,1900000.0,0.007025819062120409,1.583336777155071,-3.076899752535794,70.35492633807155,51.968701955136645,-1.7460228598353744,-1.795897091838281,0.6002732335924321,3.005380291825407,22.37912464566519,0.7750015258788991,-0.7335446160708514,1.761750602722163,-0.9195871994871716,4.443088404931498,0.4210817016174957,3.1024195038268303,-3.3884484374999957,95.21538436266236,32.746377531224184,1.340668901104668,10,-1.6650009155273402,-1.2250003814697195,0.022499084472659803,1.6749982833862305,0.23999977111816406,3,0.017352368148984887,3.303805536642916,27.7549991607666,-1.4833360883994762,27.40500068664551,1.5333294580966013,26.85000038146973,0.017352368148984887
7245,2001-10-26,27.790000915527344,27.95000076293945,27.690000534057614,27.915000915527344,791200.0,-0.005724502434513723,1.6666731875269958,-0.20833320087865384,78.92275365970019,57.16324167471102,-1.3055279069016734,-1.833052725158364,0.6692407633570774,3.1291763265536012,22.68236819176771,0.26000022888183594,-0.5253203326496703,1.6672507286071792,-0.7672374439718475,4.101738901186206,0.4500066423176676,2.8844948148966907,-3.088910713623047,84.1464379088006,18.95853971965083,1.2172440862895126,10,-1.2350015640258754,-1.0650005340576136,0.18249893188476562,1.8349981307983363,0.7649993896484375,4,0.029507004958968963,1.583336777155071,27.95000076293945,3.303805536642916,27.7549991607666,-1.4833360883994762,27.40500068664551,0.029507004958968963
7246,2001-10-29,27.0049991607666,27.86000061035156,27.0049991607666,27.70000076293945,934600.0,-0.028247633281729412,-1.4604301541518254,5.560012817382784,71.17211942946295,60.574307747216054,-0.2129218125779353,-1.224645705753293,1.3594650668508805,3.86090690632674,22.771628539004784,0.8550014495849574,-0.3129159578699934,0.9544990539550788,-1.2654984175127062,3.174496525422864,-0.15549968177881368,2.0644977896889714,-2.1699525974560565,7.929372540188795,-58.02121768434024,1.109998735733893,10,-0.1875,-0.27999877929687145,0.8362503051757812,2.6199998855590785,2.3700008392333984,0,0.03888173216219326,1.6666731875269958,27.790000915527344,1.583336777155071,27.95000076293945,3.303805536642916,27.7549991607666,0.03888173216219326
7247,2001-10-30,26.40999984741211,27.020000457763672,26.274999618530273,26.95000076293945,1046400.0,-0.022032932117950876,1.1911779555475772,0.7769779434163679,64.25166097552994,63.65713410051118,0.48654371638550487,-0.5673759181520595,1.848401010523105,4.395121601922888,21.38375164943022,0.7450008392333984,-0.008417009653694407,0.30149974822997905,-1.890879700942122,2.49387919740208,-0.7946899763560715,1.3976894728160296,-1.4463551771515633,7.605648332117271,-60.02914496903696,1.0961897245860497,10,0.5524997711181641,0.31500053405762074,1.3274998664855957,3.1274995803833043,3.3400001525878906,1,0.07307839137927519,-1.4604301541518254,27.0049991607666,1.6666731875269958,27.790000915527344,1.583336777155071,27.95000076293945,0.07307839137927519
7248,2001-10-31,26.290000915527344,26.88999938964844,26.25,26.40999984741211,1269400.0,-0.0045436930169662215,-5.399969482538325,0.22221986747481745,61.0351689829285,66.70578799088881,0.729504209564837,-0.33540914289535095,1.8816443336865305,4.4412851666130635,19.7022824243689,0.639999389648441,0.3108670270080438,0.09950075149536275,-1.9831213313626535,2.182122834353379,-0.9418102899336454,1.1408117929243708,-1.2029020625947986,2.352993975024969,-65.4512201246702,1.0413110414290088,10,0.7149982452392578,0.43499946594238637,1.4087486267089844,3.1424989700317383,2.784999847412106,2,0.06371240695055524,1.1911779555475772,26.40999984741211,-1.4604301541518254,27.0049991607666,1.6666731875269958,27.790000915527344,0.06371240695055524
7249,2001-11-01,26.79999923706055,26.79999923706055,26.04999923706055,26.5,1041400.0,0.01939894651095253,4.000012715689771,-2.500015894713448,64.96872219513946,69.41183237971316,0.3504160955483364,-0.7308755832722262,1.2899950755395544,3.8574321109388627,18.338061532114374,0.75,0.4980397545896764,0.512999153137212,-1.4893032572465366,2.5153015635209606,-0.4881520520546623,1.5141503583290863,-1.594384368762885,39.47365250946661,-29.870554214504217,1.0011512051918736,11,0.25,-0.07499885559082031,0.8975005149841273,2.5375013351440394,2.475000381469723,3,0.05410450762007146,-5.399969482538325,26.290000915527344,1.1911779555475772,26.40999984741211,-1.4604301541518254,27.0049991607666,0.05410450762007146
7250,2001-11-02,26.97500038146973,27.10000038146973,26.60000038146973,26.649999618530273,1123800.0,0.00652989363399592,-1.3529454003644559,1.0833386315374531,68.7105631031627,69.91473862707853,0.22668810462348077,-0.8738918083370173,1.0243440310359304,3.605490981045019,17.40736806608922,0.5,0.749360843695019,0.6392502784729039,-1.3810266723979012,2.659527229343709,-0.3708881969625004,1.6493887539083083,-1.655610138421551,51.10499682811345,-21.04428389445308,1.0101384754354028,11,0.07499885559082031,-0.25,0.7224993705749476,2.3599996566772425,2.25,4,0.04504171030234794,4.000012715689771,26.79999923706055,-5.399969482538325,26.290000915527344,1.1911779555475772,26.40999984741211,0.04504171030234794
7251,2001-11-05,27.5,27.78499984741211,26.96500015258789,27.01499938964844,1039000.0,0.019462450828764855,-1.8034221474496916,1.4923060671150121,64.59184666466851,68.80047519382184,-0.21949499581356235,-1.2935166070020188,0.403254697545389,3.0063819620402796,16.174168000832736,0.8199996948242188,1.0407754854542652,1.055249881744384,-0.9695086569972986,3.0800084204860667,0.0428706123735445,2.0676291511152236,-2.0713853971913245,83.57350160503053,14.21493819875397,1.0123792693708404,11,-0.4500007629394496,-0.8249998092651367,0.283750057220459,1.8350000381469727,1.5249996185302734,0,0.038363647460937456,-1.3529454003644559,26.97500038146973,4.000012715689771,26.79999923706055,-5.399969482538325,26.290000915527344,0.038363647460937456
7252,2001-11-06,27.6299991607666,27.94499969482422,27.47500038146973,27.5,1112600.0,0.004727242209694671,-4.2222610759663,0.2680391694195395,66.49847604515435,67.83402637709091,-0.3511487714774937,-1.28211503826725,0.18394874471445988,2.800201219917799,14.742902376769518,0.46999931335448863,1.2280357655469487,1.0537490844726562,-0.9168234492303213,3.024321618175634,0.06846281762116746,2.039035351324145,-2.09652917258785,83.37728454011267,14.723520941567102,0.9852862668514889,11,-0.6299991607666016,-1.4299993515014613,0.15375089645385742,1.705000877380371,0.5900001525878871,1,0.06315602215838001,-1.8034221474496916,27.5,-1.3529454003644559,26.97500038146973,4.000012715689771,26.79999923706055,0.06315602215838001
7253,2001-11-07,27.75,28.0,27.60000038146973,27.75,944400.0,0.004343135826214262,-1.6666709052300028,0.0,65.91375335744353,67.34056271257668,-0.5273944800680397,-1.2425406096780804,-0.017101525482651425,2.616876600286922,13.026776076653846,0.3999996185302699,1.2208828970086785,1.0319999694824205,-0.8408571579585598,2.9048570969234007,0.09557140576193035,1.9684285332029106,-2.115868841865975,87.17949219552368,19.75039979889648,0.9364285637204903,11,-0.7250003814697266,-1.5500001907348597,-0.252500057220459,1.3975000381469727,0.4500007629394496,2,0.072072072072072,-4.2222610759663,27.6299991607666,-1.8034221474496916,27.5,-1.3529454003644559,26.97500038146973,0.072072072072072
7254,2001-11-08,28.20000076293945,28.70499992370605,27.82500076293945,27.82500076293945,965000.0,0.016216243709529676,-3.693328857421875,100.0,64.83052080302586,65.77475906183508,-1.04846017705367,-1.5316428394331432,-0.5558770195782436,2.107441954700068,11.698220375171283,0.9549999237060511,1.111955973638299,1.330000686645505,-0.5034861821721748,3.1634875554631847,0.4132572522366651,2.246744121054345,-2.469234881648365,76.00953583913382,11.197830558462954,0.9167434344088402,11,-0.8225011825561488,-1.6475009918212855,-0.977500438690182,0.6249990463256943,0.625,3,0.03102836795486641,-1.6666709052300028,27.75,-4.2222610759663,27.6299991607666,-1.8034221474496916,27.5,0.03102836795486641
7255,2001-11-09,28.459999084472656,28.57500076293945,28.10000038146973,28.5,910800.0,0.009219798386491451,3.9999397687119655,-0.10666910807291667,66.32859255808808,65.2365894094601,-1.3448499558029,-1.6116088405726288,-0.9123246277063899,1.7896367360159502,10.302858728281757,0.47500038146971946,0.9705957697300995,1.4232490539550788,-0.34756179814951693,3.1940599060596746,0.537843627902781,2.3086544800073767,-2.5507791606366723,85.91949014591236,23.148946793344763,0.8854054260522981,11,-1.0824995040893555,-1.857499122619629,-1.2374987602233887,0.02750110626220703,1.1650009155273438,4,0.02863670275036201,-3.693328857421875,28.20000076293945,-1.6666709052300028,27.75,-4.2222610759663,27.6299991607666,0.02863670275036201
7256,2001-11-12,28.875,28.899999618530273,28.25,28.459999084472656,920200.0,0.014581901928231611,1.7956963666045924,-10.374785428189968,65.34446365066603,65.35801192891967,-1.639060377435971,-1.8061457447616434,-1.4193291253380238,1.3283153840467712,8.764058074754685,0.6499996185302734,0.8772377342013051,1.6394999504089363,-0.009636463259489858,3.2886363640773624,0.814931743574725,2.4640681572431475,-2.798033276171811,98.2456398656155,37.03412182456659,0.8245682068342125,11,-1.4000005722045898,-2.1750001907348633,-1.6524996757507324,-0.3874998092651367,0.625,0,0.012121225332285102,3.9999397687119655,28.459999084472656,-3.693328857421875,28.20000076293945,-1.6666709052300028,27.75,0.012121225332285102
7257,2001-11-13,29.0,29.35000038146973,28.88999938964844,29.35000038146973,1078400.0,0.0043290043290042934,1.6285742312030465,-0.8433725526243306,63.63637123309136,65.64703440115998,-1.5176274843231568,-1.7922733852443997,-1.621947696888693,1.1516630845986775,8.171699796391557,0.4750003814697301,0.7625113333072342,1.617999935150145,-0.1136962661950669,3.349696136495357,0.7521518344775373,2.483848035822753,-2.6971906445956435,79.9999782017297,21.071343702631694,0.8658481006726063,11,-1.3000001907348597,-2.0749998092651367,-1.7774996757507324,-0.5749998092651367,0.36499977111816406,1,0.0008620558113887622,1.7956963666045924,28.875,3.9999397687119655,28.459999084472656,-3.693328857421875,28.20000076293945,0.0008620558113887622
7258,2001-11-14,29.35000038146973,29.82500076293945,29.149999618530273,29.5,1101000.0,0.012068978671369912,-1.454544508754699,0.428569871553819,64.83050659106244,65.63167711181809,-1.5510266757125564,-1.9795297307105635,-2.0358166570173104,0.7484076653508858,7.952406687253141,0.8250007629394496,0.7451454881888502,1.800250339508061,-0.01376660657791362,3.6142672855940354,0.8932418664650719,2.70725881255105,-2.7424719234588366,76.24998092651403,21.00623989173492,0.9070084730429874,11,-1.1374998092651403,-2.1875000000000036,-2.1787500381469727,-0.9450006484985387,-0.02000045776367898,2,-0.038500887680692264,1.6285742312030465,29.0,1.7956963666045924,28.875,3.9999397687119655,28.459999084472656,-0.038500887680692264
7259,2001-11-15,29.149999618530273,29.604999542236328,28.84000015258789,29.0,1177800.0,-0.006814335957069595,-2.255321307550271,-1.0000000000000238,64.28569997487587,65.14002565311957,-1.0980992928334636,-1.6308028702483526,-1.8785021168077307,0.8929707452003868,7.706502326301379,0.7649993896484375,0.8096106781491628,1.452749633789061,-0.37881420546221634,3.2843134730403385,0.5369677141634241,2.368531553414698,-2.1563744839279515,60.8695075282205,8.898343199633814,0.9157819196256385,11,-0.7549991607666016,-1.977499008178711,-2.09999942779541,-0.9999990463256836,0.274999618530277,3,-0.03259001262514327,-1.454544508754699,29.35000038146973,1.6285742312030465,29.0,1.7956963666045924,28.875,-0.03259001262514327
7260,2001-11-16,28.5049991607666,28.85000038146973,27.56999969482422,28.75,2807000.0,-0.022126945667390485,4.752791362527731,-1.6333430820289154,66.23376998691276,65.32246157781336,-0.23830521647763803,-0.8975358894138807,-1.295040289841861,1.4830101918047163,7.430614980813583,1.5799999237060547,0.9053655923272288,0.7224991798400886,-1.0918600692216494,2.5368584289018266,-0.18468044469078038,1.6296788043709576,-1.1716089507638259,41.46337131112189,-15.41458552007883,0.9071796245308689,11,0.14500141143798828,-1.332498550415039,-1.5462489128112793,-0.3549985885620117,1.25,4,0.011226157221337019,-2.255321307550271,29.149999618530273,-1.454544508754699,29.35000038146973,1.6285742312030465,29.0,0.011226157221337019
7261,2001-11-19,29.35000038146973,29.70000076293945,28.56999969482422,28.60000038146973,1687800.0,0.0296439658158687,-1.7901213636812847,-3.061214003783544,80.18480520960658,66.84316481830804,-0.8865129631950239,-1.6291685662572633,-2.1938358823186306,0.5876431232627901,7.475252335584873,1.195001602172848,0.9646652184407642,1.4425004005432172,-0.44438087789267655,3.329381678979111,0.4990597613252703,2.385941039761164,-1.7800006866455114,78.9356915087081,15.171399685246193,0.9434406392179464,11,-0.6525001525878942,-2.1774997711181676,-3.0574998855590856,-1.1999998092651403,0.6949996948242152,0,0.009369663201227452,4.752791362527731,28.5049991607666,-2.255321307550271,29.149999618530273,-1.454544508754699,29.35000038146973,0.009369663201227452
7262,2001-11-20,29.38999938964844,29.649999618530273,29.1299991607666,29.524999618530273,1047200.0,0.0013628281996196367,1.7012994733739244,-0.1800003051757765,82.35905930698348,68.67042103492359,-0.7270593366081499,-1.5945868647676846,-2.265223475209165,0.5042645564872537,8.057898645319508,0.5200004577636719,1.0007304816538998,1.3832494735717802,-0.5987650528178712,3.3652639999614316,0.3922422103769527,2.3742567367666076,-1.8199996948242223,80.70948260549649,8.797979133558854,0.9910072631948261,11,-0.6924991607666051,-1.947499275207523,-3.1962490081787145,-1.2399988174438512,1.225000381469723,1,0.0037427904945892543,-1.7901213636812847,29.35000038146973,4.752791362527731,28.5049991607666,-2.255321307550271,29.149999618530273,0.0037427904945892543
7263,2001-11-21,28.45499992370605,29.125,28.45499992370605,28.95000076293945,1631000.0,-0.03181352451037167,-1.707066425711801,3.6666666666667633,65.86768967321981,68.78566202050071,0.3558864043891603,-0.6371217820455364,-1.3510415753476117,1.3848976069865095,8.304486984341809,0.9349994659423899,1.0252671254747412,0.4132499694824183,-1.5747594603124284,2.401259399277265,-0.5807547454150033,1.40725468437984,-0.6144001007080035,41.54928568486309,-33.04165815904992,0.9940047148974229,11,0.2425003051757848,-0.7499999999999964,-2.3587503433227504,-0.4149999618530238,2.034999847412113,2,0.03198031452651606,1.7012994733739244,29.38999938964844,-1.7901213636812847,29.35000038146973,4.752791362527731,28.5049991607666,0.03198031452651606
7264,2001-11-23,28.434999465942386,28.649999618530273,28.32500076293945,28.649999618530273,539400.0,-0.0007028802606673379,2.0232430226575446,0.43434300620753513,64.4268645081718,68.57435890384335,0.4612302949461551,-0.6102091767228828,-1.330598507661957,1.355851089804446,8.543471272381797,0.32499885559082387,1.034114814919434,0.3689995765686085,-1.6261169966670366,2.3641161498042536,-0.6285587100492123,1.3665578631864292,-0.35627153015137125,40.610297528328374,-35.42503393702437,0.9975582866178223,11,0.2625007629394496,-0.5849990844726598,-2.3437495231628453,-0.5849990844726562,1.3150005340576136,4,0.03147531122114633,-1.707066425711801,28.45499992370605,1.7012994733739244,29.38999938964844,-1.7901213636812847,29.35000038146973,0.03147531122114633
7265,2001-11-26,28.61000061035156,28.85000038146973,28.32500076293945,28.625,552800.0,0.006154427560963294,1.2580621344249614,0.0697645535033267,61.78343871664263,68.17868946672964,0.3461453878973444,-0.7595718159427811,-1.4989234852158937,1.119948155276301,8.864004529694675,0.5249996185302805,1.0503958133640516,0.5030007362365687,-1.5019126780735057,2.507914150546643,-0.4994559709184685,1.505457443391606,-0.32171993530273113,20.72726162997159,-52.109211947366106,1.0024567071550363,11,0.08749961853027699,-0.7175006866455043,-2.4862504005432093,-0.8025007247924734,1.4200000762939524,0,0.0284864945586234,2.0232430226575446,28.434999465942386,-1.707066425711801,28.45499992370605,1.7012994733739244,29.38999938964844,0.0284864945586234
7266,2001-11-27,28.05500030517578,28.68000030517578,27.9950008392334,28.54999923706055,1190400.0,-0.0193988218572414,-1.2276482774876254,33.00127161748988,54.13827468101616,67.12334540538795,0.8633912745560508,-0.128461000292468,-0.9256664610745418,1.6117977741402356,8.953400719843428,0.6849994659423828,1.0333710662801963,-0.10449962615966868,-2.0417599166604816,1.8327606643411443,-1.073129771410077,0.8641305190907396,1.7700004577636683,3.625348048164334,-65.0738226007766,0.9686301452504069,11,0.6424999237060547,-0.11750030517578125,-1.8050003051757812,-0.24750041961669567,2.244998931884769,1,0.06059521786129496,1.2580621344249614,28.61000061035156,2.0232430226575446,28.434999465942386,-1.707066425711801,28.45499992370605,0.06059521786129496
7267,2001-11-28,28.34000015258789,28.70000076293945,28.149999618530273,28.22500038146973,1369600.0,0.010158611452929955,-3.150931717253117,-0.2323232712448182,55.56603597041524,66.09395978087159,0.5307376937415071,-0.2755858763086785,-1.2061298978171031,1.2630666918770999,8.42142032008455,0.6450004577636683,0.9915960131165527,0.08400020599365376,-1.6699263684038286,1.837926780391136,-0.7929630812050874,0.9609634931923949,1.4484006118774388,30.530935361088375,-34.35047381924593,0.8769632871987416,11,0.2950000762939453,-0.4025001525878906,-2.0712499618530273,-0.532500267028805,1.9500007629394531,2,0.060162311733451546,-1.2276482774876254,28.05500030517578,1.2580621344249614,28.61000061035156,2.0232430226575446,28.434999465942386,0.060162311733451546
7268,2001-11-29,27.96500015258789,28.42499923706055,27.934999465942386,28.42499923706055,1123200.0,-0.013232180592128828,1.1304380276316988,-4.0000000000001545,47.75119131665774,64.25679215218068,0.7695401522719791,0.2438365908817559,-0.8529405091749567,1.5631250607933822,7.919273176556968,0.48999977111816406,0.9156530627198407,-0.3747497558593764,-1.875028684490001,1.1255291727712482,-1.1248892201746905,0.37538970845593767,1.7875326133728002,3.2787602871647317,-57.70842170532287,0.7501394643153131,11,0.6700000762939453,-0.027500152587890625,-1.5450000762939453,-0.15750026702880504,2.2849998474121094,3,0.09476129462080629,-3.150931717253117,28.34000015258789,-1.2276482774876254,28.05500030517578,1.2580621344249614,28.61000061035156,0.09476129462080629
7269,2001-11-30,28.25,28.55500030517578,28.0,28.0,1475400.0,0.010191305054784161,-3.44000244140625,-0.5434793425439064,48.00001017251865,62.23081883947023,0.3838115761475862,0.07698399371363962,-1.1088544373174258,1.2028824719304154,7.169679772376032,0.5900001525878906,0.8457581525927829,-0.16224994659423686,-1.4780305160419047,1.153530622853431,-0.8201402313180708,0.49564033812959707,1.4298314339599578,34.426253429054654,-22.440233657653152,0.6578902847238343,11,0.567500114440918,-0.3125,-1.7325000762939453,-0.4425001144409144,1.8999996185302734,4,0.07929202729621809,1.1304380276316988,27.96500015258789,-3.150931717253117,28.34000015258789,-1.2276482774876254,28.05500030517578,0.07929202729621809
7270,2001-12-03,28.190000534057614,28.524999618530273,28.13999938964844,28.25,1164000.0,-0.0021238749006154967,-3.812450081657637,-0.23999786376954546,43.003073187211115,58.09951528142629,0.44078251071336183,0.2452494121701001,-1.0393704900019358,1.198501784824174,6.717824620025638,0.3850002288818324,0.7307636695358646,-0.28299942016601776,-1.4193342603966066,0.8533354200645711,-0.8511668402813122,0.28516799994927666,1.420037621181642,33.3334164420647,-17.542977999977573,0.5681674201152952,12,0.6024990081787145,-0.25250053405761363,-1.6850004196166957,-0.38250064849852805,2.3400001525878977,0,0.05533875262108201,-3.44000244140625,28.25,1.1304380276316988,27.96500015258789,-3.150931717253117,28.34000015258789,0.05533875262108201
7271,2001-12-04,28.55500030517578,28.815000534057614,28.149999618530273,28.29999923706055,946000.0,0.012947845484330367,-1.3963983778953752,-4.250055631496653,45.66699601072721,54.02261935962004,-0.05458786694805795,-0.03864100287100314,-1.4331641096197885,0.7648425941151729,6.951567827118992,0.6650009155273402,0.6330630420437195,0.029250335693358664,-1.0107713232683437,1.069271994655061,-0.4907604937874943,0.5492611651742116,0.9880363024916008,70.45455530654107,22.301165055178444,0.520010829480852,12,-0.025000572204589844,-0.6175003051757812,-1.915000438690182,-0.7475004196166957,2.174999237060547,1,0.05165471426040846,-3.812450081657637,28.190000534057614,-3.44000244140625,28.25,1.1304380276316988,27.96500015258789,0.05165471426040846
7272,2001-12-05,29.375,29.75,28.78000068664551,29.10000038146973,1580800.0,0.028716501000197514,-1.1202193765985875,1.0784253594028166,50.22301170441376,52.284321807530475,-0.9799960293194161,-0.760181522911779,-2.2543248598500902,-0.10753044703875503,7.706068072444795,1.1949996948242188,0.5913769731907124,0.7619999885559068,-0.25412461003503495,1.7781245871468485,0.2539376892604359,1.2700622878513776,-1.4400005340576136,79.33884905468042,33.30443612490531,0.5080622992954708,12,-0.5325002670288086,-1.4375,-2.603750228881836,-1.5675001144409144,1.3500003814697301,2,0.03148933572972079,-1.3963983778953752,28.55500030517578,-3.812450081657637,28.190000534057614,-3.44000244140625,28.25,0.03148933572972079
7273,2001-12-06,29.75,30.04999923706055,29.354999542236328,29.399999618530273,1682000.0,0.012765957446808418,-2.1590856875333406,1.2727304253740306,55.19031410200355,51.25803842906734,-1.2873620878972076,-1.030498211334951,-2.624701612031039,-0.5305405051724534,8.590002149253962,0.6949996948242223,0.40174537597117066,1.036999988555909,-0.014557117891090599,2.0885570950029084,0.5112214353324092,1.5627785417794087,-1.778700523376461,85.36588542878128,39.50575171698671,0.5257785532234994,12,-0.7575006484985316,-1.7000007629394496,-2.90625,-1.9499998092651367,1.5400009155273438,3,0.01815129127823001,-1.1202193765985875,29.375,-1.3963983778953752,28.55500030517578,-3.812450081657637,28.190000534057614,0.01815129127823001
7274,2001-12-07,29.07500076293945,29.60000038146973,28.57500076293945,29.5,1692800.0,-0.022689049985228582,2.2799987792968603,-1.2142822109961355,54.905349867191376,50.493806334683875,-0.5722049651331815,-0.3020724854908181,-1.971041798543233,0.0842123097632097,8.493907352912675,1.1749992370605504,0.17101470427889964,0.3182507514953592,-0.7161078057689387,1.3526093087596571,-0.19892852713678977,0.8354300301275082,-1.0205532958984307,48.952955392004746,2.431873965214045,0.5171792786321496,12,-0.08250141143798118,-1.0250015258788991,-2.2100009918212855,-1.3525009155273402,1.989999771118164,4,0.04041269840853334,-2.1590856875333406,29.75,-1.1202193765985875,29.375,-1.3963983778953752,28.55500030517578,0.04041269840853334
7275,2001-12-10,29.274999618530273,29.489999771118164,29.13999938964844,29.29999923706055,1177000.0,0.006878722281780769,-1.3728833284841762,0.05882273743167978,49.27395154851682,49.953325986628386,-0.7464509334574245,-0.4615466587444388,-2.2101611977651032,-0.17612031850774912,8.3926194743705,0.4149990081787145,0.09727177517474672,0.4774995803833022,-0.5717431508274906,1.526742311594095,-0.04712178522209598,1.0021209459887004,-1.1407300806884741,59.21053820369874,16.09612230202476,0.524621365605397,12,-0.28250026702880504,-0.9499998092651332,-2.387499809265133,-1.5549993515014648,2.1400012969970703,0,0.02988898416402197,2.2799987792968603,29.07500076293945,-2.1590856875333406,29.75,-1.1202193765985875,29.375,0.02988898416402197
7276,2001-12-11,29.22500038146973,29.70000076293945,29.09499931335449,29.32500076293945,1373400.0,-0.0017079158911037506,-2.3610956581630638,4.000076295108631,48.40580586166316,49.1577448634337,-0.5733250605967726,-0.4047326860320588,-2.1797154442860567,-0.1906314123530457,8.051456877866112,0.6050014495849609,0.03553027032634404,0.41000032424927113,-0.6562226458007778,1.47622329429932,-0.12311116077575335,0.9431118092742956,-1.0141016556591822,44.06781633571467,5.473093788055337,0.5331114850250243,12,-0.23250102996826172,-0.7175006866455114,-2.33750057220459,-1.5050001144409215,2.1749992370605433,1,0.04465355990220021,-1.3728833284841762,29.274999618530273,2.2799987792968603,29.07500076293945,-2.1590856875333406,29.75,0.04465355990220021
7277,2001-12-12,29.024999618530273,29.479999542236328,29.024999618530273,29.29999923706055,1262800.0,-0.006843481961638198,-2.3090949444787383,2.7499856949400545,56.41891746762451,50.12082554687446,-0.2971915685274702,-0.21372054813690156,-1.89883396962815,-0.049214819743696125,7.249768527746856,0.4549999237060547,-0.023194888273540215,0.2087495803833015,-0.8584447581286376,1.2759439188952406,-0.32484758887266807,0.742346749639271,-0.7405368722697254,30.508428549999834,-7.393963666100717,0.5335971692559696,12,0.0,-0.26249980926513317,-2.1624999046325684,-1.3049993515014648,2.8500003814697266,2,0.05874246153710683,-2.3610956581630638,29.22500038146973,-1.3728833284841762,29.274999618530273,2.2799987792968603,29.07500076293945,0.05874246153710683
7278,2001-12-13,28.21999931335449,28.98500061035156,28.024999618530273,28.979999542236328,1639200.0,-0.027734722334392448,1.4935014106905462,2.763641029553518,47.94258167104956,50.11444460226678,0.6121593970512968,0.5294262497812277,-1.0012967765888519,0.6987115455557422,5.971601059026909,1.0,-0.016359579335208707,-0.5397506713867237,-1.6076135857942653,0.5281122430208178,-1.0736821285904945,-0.005819214182952948,1.8299999237060618,11.641764871330732,-24.84744574305918,0.5339314572037703,12,0.8175001144409215,0.5900001525878942,-1.6199994087219203,-0.49999904632568004,3.0100002288818395,3,0.08876687204346623,-2.3090949444787383,29.024999618530273,-2.3610956581630638,29.22500038146973,-1.3728833284841762,29.274999618530273,0.08876687204346623
7279,2001-12-14,28.20000076293945,28.32500076293945,27.96999931335449,28.0,1361600.0,-0.0007086658717803118,-1.7307579447753003,-0.26315881935154595,45.95660571422554,50.44261488304616,0.6976891654691997,0.5002522765826498,-0.8941781950402543,0.6575873529759306,5.04136404840535,0.35500144958496094,-0.03971020916585388,-0.5122492790222211,-1.591476365237373,0.5669778071929308,-1.0518628221297988,0.027364264085356638,1.809498481750495,13.294870338989591,-24.147625527672886,0.5396135431075763,12,0.80999851226807,0.6099987030029332,-1.5875010490417445,-0.480000495910641,3.6749992370605504,4,0.10957447053153224,1.4935014106905462,28.21999931335449,-2.3090949444787383,29.024999618530273,-2.3610956581630638,29.22500038146973,0.10957447053153224
7280,2001-12-17,28.82500076293945,28.85000038146973,27.85000038146973,28.20000076293945,1858000.0,0.022163119967761657,1.9629663119464527,3.124988079116575,57.49028327491295,51.75631346795569,0.19247758615085075,-0.10492432333423451,-1.4594282067712996,-0.02033224015127999,5.269532145490216,1.0,0.035637432497946264,0.09675064086913565,-0.9790220301130148,1.172523311851286,-0.4411356946219378,0.6346369763602091,1.1029184844970779,52.70271245539622,10.528895986341425,0.537886335491075,12,0.1249990463256907,-0.01500129699706676,-1.8600010871887172,-1.105000495910641,3.3250007629394567,0,0.07771031090476677,-1.7307579447753003,28.20000076293945,1.4935014106905462,28.21999931335449,-2.3090949444787383,29.024999618530273,0.07771031090476677
7281,2001-12-18,29.625,29.72500038146973,29.25,29.375,1739000.0,0.027753658833866046,1.1111092273131686,0.4,61.36163564650571,52.99393835041035,-0.4914631636925826,-0.9309976701160068,-2.1672276830239348,-0.8624301602825959,5.062776140173739,0.8999996185302805,0.11634109393200731,0.8829998970031738,-0.232528602455492,1.9985283964618397,0.3252356472738427,1.440764146732505,0.17824411547852037,94.6666463216144,48.912496666285584,0.5577642497293329,12,-0.6750001907348597,-0.8150005340576172,-2.635000228881836,-1.9049997329711914,2.615001678466804,1,0.06042197183214659,1.9629663119464527,28.82500076293945,-1.7307579447753003,28.20000076293945,1.4935014106905462,28.21999931335449,0.06042197183214659
7282,2001-12-19,29.5,29.75,29.1200008392334,29.315000534057614,1339400.0,-0.00421940928270037,-1.1913057900585475,0.7399978637695455,64.19982680340769,53.99499531723304,-0.3876307510655401,-0.8404230888265367,-1.9392633488854223,-0.776611496876594,4.791138723080884,0.6299991607666016,0.23840241493236647,0.7524998664855964,-0.377472091143936,1.8824718241151288,0.18751388767082844,1.3174858453003644,-1.6499996185302699,86.84210262140023,34.23974785742067,0.5649859788147665,12,-0.6999998092651367,-0.6900005340576172,-2.4125003814697266,-1.7799997329711914,2.75,2,0.0644067667298398,1.1111092273131686,29.625,1.9629663119464527,28.82500076293945,-1.7307579447753003,28.20000076293945,0.0644067667298398
7283,2001-12-20,29.364999771118164,29.65500068664551,29.274999618530273,29.524999618530273,863800.0,-0.004576278945147005,-1.2352993975025173,-0.8648665367603682,60.60895108072897,54.62872878540388,-0.3497678388298091,-0.6680011816186351,-1.6980044050194394,-0.6776642635372809,5.188914819405181,0.3800010681152379,0.3247986041009625,0.5719996452331557,-0.5814225774066237,1.7254218678729352,-0.00471146608673223,1.1487107565530437,-1.4769993972778295,79.73682599054152,23.809395336627162,0.5767111113198891,12,-0.5649995803833008,-0.5550003051757812,-2.052499771118164,-1.6449995040893555,2.8700008392333913,3,0.08547591515224662,-1.1913057900585475,29.5,1.1111092273131686,29.625,1.9629663119464527,28.82500076293945,0.08547591515224662
7284,2001-12-21,29.32999992370605,29.565000534057614,28.915000915527344,29.22500038146973,1939400.0,-0.0011918899262698401,1.2608652385343777,-0.6562477648236449,60.89866463604982,55.92036357290755,-0.30708578206575865,-0.5929110804581761,-1.5628599756255674,-0.68024497160037,5.580383960893521,0.6499996185302699,0.3231481211711831,0.4922497749328585,-0.6720861715097293,1.6565857213754462,-0.08991819828843362,1.0744177481541506,-1.4047595573425227,77.89472838848059,18.319921134561838,0.5821679732212934,12,-0.5299997329711879,-0.5200004577636683,-1.642499446868893,-1.7124996185302663,2.7100009918212926,4,0.06478007580881706,-1.2352993975025173,29.364999771118164,-1.1913057900585475,29.5,1.1111092273131686,29.625,0.06478007580881706
7285,2001-12-24,29.42499923706055,29.59000015258789,29.38999938964844,29.5,334200.0,0.003238981029717536,-1.7586225040120826,-0.7142960944595967,58.77015888690719,57.07195835349021,-0.4230592413960643,-0.6574288431456203,-1.5534177200175208,-0.819679503244199,5.806234084696056,0.2600002288818395,0.25624351265459566,0.5464991569519064,-0.6410903462203414,1.7340886601241543,-0.04729559463421751,1.1402939085380304,-1.463263678024294,61.077710265430554,2.7601845760620165,0.5937947515861248,12,-0.6249990463256871,-0.6149997711181676,-1.6412487030029332,-2.0499992370605504,2.994998931884755,0,0.08326255994779075,1.2608652385343777,29.32999992370605,-1.2352993975025173,29.364999771118164,-1.1913057900585475,29.5,0.08326255994779075
7286,2001-12-26,29.7549991607666,29.9950008392334,29.274999618530273,29.29999923706055,621600.0,0.01121495096898495,-1.8514947217343682,-6.0666039367277715,54.25055417707637,56.83102909898486,-0.7487071839739912,-0.8996652974904187,-1.7657345433673157,-1.1829867092264337,6.265313369518866,0.720001220703125,0.2470819113767071,0.791499137878418,-0.3912586463603347,1.9742569221171706,0.20012024575904164,1.3828780299977943,-1.7574983129110713,77.77762079434012,21.20543181691255,0.5913788921193772,12,-0.8324985504150391,-0.8049993515014613,-1.8437485694885254,-2.5124988555908168,2.090000152587887,2,0.08049075559276875,-1.7586225040120826,29.42499923706055,1.2608652385343777,29.32999992370605,-1.2352993975025173,29.364999771118164,0.08049075559276875
7287,2001-12-27,30.045000076293945,30.1200008392334,29.63500022888184,29.63500022888184,581800.0,0.00974629217633205,-1.3658575163520552,0.9010987168362313,53.363743643434674,57.43338042924988,-0.98208163745797,-1.1124167430472554,-1.9699745221123166,-1.4981606514817223,6.818016477402233,0.48500061035155895,0.2713776273647639,0.9962500572204576,-0.24177808012688473,2.2342781945678,0.3772359885467864,1.6152641258941287,-1.9675992287832997,93.77586990140352,39.15858829858023,0.6190140686736705,12,-1.0599994659423828,-1.0599994659423828,-2.109999656677246,-2.8324995040893555,2.184999465942383,3,0.07305713418535675,-1.8514947217343682,29.7549991607666,-1.7586225040120826,29.42499923706055,1.2608652385343777,29.32999992370605,0.07305713418535675
7288,2001-12-28,30.614999771118164,30.625,30.07500076293945,30.17499923706055,1224200.0,0.018971532480506204,1.3912958747455302,1.0731724336847204,67.99065576743874,59.88160821294023,-1.3148989685959336,-1.5533466849726523,-2.4434038219757994,-2.0833287129877363,7.35844510074726,0.5799999237060547,0.3221012965283023,1.4337497711181655,0.11922447830514571,2.7482750639311853,0.7764871247116574,2.0910124175246736,-2.415042924104153,99.41519098035542,42.26045262200236,0.6572626464065099,12,-1.3774995803833008,-1.3774995803833008,-2.544999599456787,-3.402499198913574,1.664999008178711,4,0.05340520140798022,-1.3658575163520552,30.045000076293945,-1.8514947217343682,29.7549991607666,-1.7586225040120826,29.42499923706055,0.05340520140798022
7289,2001-12-31,30.489999771118164,30.899999618530273,30.375,30.614999771118164,1188400.0,-0.004082965896930135,-1.9577481436906976,-0.2840905642710709,64.44709543097929,60.654587341392045,-0.9285485355441594,-1.3195828102417693,-2.2279036369554213,-1.9714240268396566,8.171946203844039,0.5249996185302734,0.3443126216549075,1.1967497825622573,-0.16456606640119986,2.5580656315257144,0.5160918580805287,1.8774077070439859,-2.096039471865275,74.7692401592548,17.13616757091053,0.6806579244817293,12,-0.5824995040893555,-1.114999771118164,-2.2887496948242188,-3.402499198913574,2.030000686645508,0,0.05723190725919114,1.3912958747455302,30.614999771118164,-1.3658575163520552,30.045000076293945,-1.8514947217343682,29.7549991607666,0.05723190725919114
7290,2002-01-02,29.75,30.26000022888184,29.440000534057614,30.26000022888184,1175800.0,-0.024270245217224762,2.215683634582068,4.080001831054716,55.362612604714194,59.98802922563743,-0.04865568788588348,-0.4814011243968075,-1.4234793285114051,-1.2429678975839522,8.594830481662855,1.0499992370605504,0.4669376275941559,0.37875003814697195,-0.8921709118525918,1.6496709881465357,-0.2567104368528099,1.0142105131467538,-1.1054357688193726,29.230792705829327,-28.87404205801929,0.6354604749997819,1,0.1575002670288086,-0.375,-1.4762496948242188,-2.66249942779541,2.924999237060554,2,0.07697482068999473,-1.9577481436906976,30.489999771118164,1.3912958747455302,30.614999771118164,-1.3658575163520552,30.045000076293945,0.07697482068999473
7291,2002-01-03,30.03000068664551,30.22500038146973,29.899999618530273,29.93000030517578,863400.0,0.009411787786403725,-3.062464982655283,-0.19607909135448431,60.10051634531187,59.53255028584901,-0.2963274608868254,-0.6801018047688459,-1.6360854839384373,-1.533959249486763,9.076704665004238,0.4750003814697301,0.6249953701713302,0.585000705718997,-0.6573483425782456,1.8273497540162396,-0.036173818429624305,1.2061752298676183,-1.1598929167299197,40.41099469600018,-20.309485889303765,0.6211745241486206,1,-0.12250041961670277,-0.6550006866455114,-1.735000610351566,-2.9425001144409215,2.6449985504150426,3,0.07958699392779689,2.215683634582068,29.75,-1.9577481436906976,30.489999771118164,1.3912958747455302,30.614999771118164,0.07958699392779689
7292,2002-01-04,30.29999923706055,30.645000457763672,30.149999618530273,30.25,1131200.0,0.008990960514200452,-2.9600067138671875,0.4999904632932334,73.4234398714343,60.956382373705154,-0.49272778735885225,-0.924656178915793,-1.8520546231988675,-1.818599498882893,8.747280315722602,0.6149997711181605,0.6829333466615424,0.8087492942810108,-0.49020903743640076,2.1077076259984224,0.15927012842230326,1.4582284601397184,-1.2269022822834899,58.90405769080065,-7.69306446051791,0.6494791658587064,1,-0.39249897003174183,-0.9249992370605504,-1.9824991226196325,-3.2124986648559606,1.2400016784667933,4,0.050990102811758975,-3.062464982655283,30.03000068664551,2.215683634582068,29.75,-1.9577481436906976,30.489999771118164,0.050990102811758975
7293,2002-01-07,30.290000915527344,30.834999084472656,30.274999618530273,30.524999618530273,1074400.0,-0.0003299776166653112,-3.2263903783729315,-4.700045777065356,73.5891851955184,62.3664402136461,-0.37740789720633217,-0.9192589469960204,-1.7983123256586069,-1.833349307110666,8.18567737739601,0.5599994659423828,0.6542667578525396,0.7717509269714355,-0.5715452566730974,2.1150471106159685,0.10010283514916907,1.443399018793702,-1.0342136943749622,58.21924071799973,-14.495655555408483,0.6716480918222656,1,-0.2025012969970703,-0.9150009155273438,-2.003750801086426,-3.202500343322754,1.6899986267089844,0,0.06404749316843028,-2.9600067138671875,30.29999923706055,-3.062464982655283,30.03000068664551,2.215683634582068,29.75,0.06404749316843028
7294,2002-01-08,30.25,30.53000068664551,30.04999923706055,30.5,970400.0,-0.0013205980296566722,2.0967698271087705,1.0638356586882238,68.53056174803531,63.45092942043812,-0.2158833900733299,-0.829231706543645,-1.7204167884985182,-1.8198577432975291,8.439696941655763,0.48000144958496094,0.6200843093441577,0.6730000495910637,-0.6912864667440424,2.03728656592617,-0.009143208576489315,1.3551433077586168,-0.8297915391098307,58.06453818187796,-16.472003775914324,0.6821432581675525,1,-0.16250038146972656,-0.875,-1.963749885559082,-3.16249942779541,2.049999237060554,1,0.06710739766270657,-3.2263903783729315,30.290000915527344,-2.9600067138671875,30.29999923706055,-3.062464982655283,30.03000068664551,0.06710739766270657
7295,2002-01-09,30.149999618530273,30.75,30.040000915527344,30.25,1059800.0,-0.003305797734536431,-3.437524959617574,0.40000152587890625,58.34657965837516,63.90604336280465,-0.002488235383932391,-0.6960017969242998,-1.5777444311008608,-1.7524864969163936,8.791658956980694,0.7099990844726562,0.6228060586331878,0.5292496681213379,-0.850293523840385,1.9087928600830608,-0.16052192785952357,1.2190212641021994,-0.5818120418760948,26.7379831867632,-43.38291276348325,0.6897715959808618,1,0.020000457763671875,-0.7749996185302734,-1.7724995613098145,-3.0624990463256836,1.6900005340576172,2,0.07860699400396642,2.0967698271087705,30.25,-3.2263903783729315,30.290000915527344,-2.9600067138671875,30.29999923706055,0.07860699400396642
7296,2002-01-10,30.53000068664551,30.67499923706055,29.940000534057614,30.125,1300800.0,0.01260368401071843,1.1151109147343825,-4.0499914169639295,65.147070620713,65.21530191583557,-0.2916661243456815,-1.0258168411678987,-1.8844712493391036,-2.1596456553175223,8.890865376021583,0.7349987030029368,0.6413554718818837,0.8440007209777853,-0.5794776080697908,2.2674790500253614,0.1322615564539973,1.5557398855015734,-0.8286319058037215,65.92191152871631,-1.9977819524592064,0.7117391645237882,1,-0.36000061035156605,-1.1550006866455114,-2.1650009155273473,-3.4425001144409215,1.0699996948242188,3,0.07025871281271567,-3.437524959617574,30.149999618530273,2.0967698271087705,30.25,-3.2263903783729315,30.290000915527344,0.07025871281271567
7297,2002-01-11,30.729999542236328,31.375,30.54999923706055,30.54999923706055,1952200.0,0.006550895875947482,-8.16665960242477,0.44444444444443176,69.69697636923198,65.4048930938126,-0.42943953758238607,-1.1505197898086195,-1.9881795536586786,-2.3871128802383694,9.343600444065471,0.8449993133544886,0.6816376598197316,0.9587495803833015,-0.5017869142681093,2.4192860750347123,0.22848133305759788,1.689017827709005,-0.9087676776256899,55.05221618043669,-10.902895440627958,0.7302682473257046,1,-0.32249927520751953,-1.1174993515014648,-2.4962496757507324,-3.6424989700317383,1.9150009155273438,4,0.06329318984046695,1.1151109147343825,30.53000068664551,-3.437524959617574,30.149999618530273,2.0967698271087705,30.25,0.06329318984046695
7298,2002-01-14,30.72500038146973,30.934999465942386,30.5,30.729999542236328,1121200.0,-0.000162680144518923,1.0963879786192414,-0.0277730682829461,70.30569795127852,66.0558489294014,-0.45504914403767316,-0.9994734091985471,-1.8810941136317716,-2.39855333155894,9.874016702814822,0.43499946594238637,0.7346784199036556,0.8285003662109425,-0.49513516311765926,2.152135895539544,0.16668260154664338,1.4903181308752416,-0.7849998474121165,54.70384247819876,-9.338597757529122,0.6618177646643005,1,-0.3175001144409215,-1.1125001907348668,-2.3350005149841344,-3.6374998092651403,1.8599987030029261,0,0.026525647646505446,-8.16665960242477,30.729999542236328,1.1151109147343825,30.53000068664551,-3.437524959617574,30.149999618530273,0.026525647646505446
7299,2002-01-15,31.290000915527344,31.420000076293945,30.79999923706055,30.84499931335449,1298200.0,0.018388951246307128,-1.3177525446086558,-89.0152613506935,73.87967044131321,68.11329980013464,-0.9997723027904719,-1.3925038020978846,-2.3517795005780613,-2.97639589992464,10.542358889367451,0.6949996948242152,0.7914248711687861,1.2390008926391616,0.03301736149044743,2.4449844237878757,0.6360091270648063,1.8419926582135169,-1.1778004455566453,91.2162702043699,25.691780304134838,0.6029917655743564,1,-0.6300010681152344,-1.6550006866455078,-2.7687516212463343,-4.0900011062622035,1.6599998474121023,1,0.022051729195270875,1.0963879786192414,30.72500038146973,-8.16665960242477,30.729999542236328,1.1151109147343825,30.53000068664551,0.022051729195270875
7300,2002-01-16,31.065000534057614,31.60000038146973,31.059999465942386,31.21999931335449,1412400.0,-0.007190807762427309,-5.545429324456105,-0.3483106095349916,67.23686363558787,68.90622727683197,-0.6354466912926782,-1.0446432517703919,-2.0387755951521243,-2.7703067816213256,11.875529115091373,0.5400009155273438,0.7249001157166859,0.9020005226135233,-0.23887866008407244,2.042879705311119,0.3315609312647254,1.472440113962321,-0.7697081192016597,67.77109056689595,3.639708194561578,0.5704395913487985,1,-0.29500007629394176,-1.3400001525878835,-2.5437512397766042,-3.8650007247924734,2.515001296997081,2,0.03975530924742676,-1.3177525446086558,31.290000915527344,1.0963879786192414,30.72500038146973,-8.16665960242477,30.729999542236328,0.03975530924742676
7301,2002-01-17,31.415000915527344,31.489999771118164,31.125,31.20000076293945,1243200.0,0.011266710943269143,1.0000104512865533,-1.3871086828116,67.7461308234066,68.27541516038445,-0.8586169032854087,-1.3214150433308873,-2.3118158719083723,-3.14216531442721,12.382639036361734,0.4249992370605504,0.6951556206869327,1.1625008583068848,-0.0772344536654046,2.402236170279174,0.5426332023207401,1.7823685142930294,-0.9109552260131863,83.18187256487991,21.858460855967877,0.6198676559861442,1,-0.6450004577636719,-1.6900005340576136,-2.7562513351440394,-4.2150011062622035,1.9850006103515625,3,0.01352854447476659,-5.545429324456105,31.065000534057614,-1.3177525446086558,31.290000915527344,1.0963879786192414,30.72500038146973,0.01352854447476659
7302,2002-01-18,31.399999618530273,31.399999618530273,30.88999938964844,31.0,1378800.0,-0.00047752018334834556,1.5500035762820794,1.8604620216106575,61.87594213202889,66.97394370888561,-0.7500468231845048,-1.2192855651322816,-2.2226329386244927,-3.145738724747389,12.931807000485412,0.5250015258789027,0.7685011637839168,1.0524995803833015,-0.2347235661314535,2.3397227268980565,0.408888007125924,1.696111153640679,-0.7206011783032231,81.81811876535605,24.26740451487268,0.6436115732573783,1,-0.6299991607666016,-1.6749992370605433,-2.6500000953674316,-4.199999809265133,1.8299999237060547,4,0.006369451126407855,1.0000104512865533,31.415000915527344,-5.545429324456105,31.065000534057614,-1.3177525446086558,31.290000915527344,0.006369451126407855
7303,2002-01-22,31.875,31.875,31.420000076293945,31.5,1251600.0,0.01512740086752773,1.426666259765625,0.9375008940705243,68.94664799848452,67.02017551449109,-1.0913367042734698,-1.5774796812505798,-2.620271250818604,-3.632429146121691,13.678060715639152,0.47500038146972656,0.8120536814338806,1.4019999504089355,0.031373847707136804,2.7726260531107343,0.7166868990580362,2.087313001759835,-1.0483052491741205,100.0,42.78380518985834,0.685313051350899,1,-0.9674997329711914,-2.0124998092651367,-2.981250286102295,-4.67500019073486,1.0250015258789062,1,0.024156877106311203,1.5500035762820794,31.399999618530273,1.0000104512865533,31.415000915527344,-5.545429324456105,31.065000534057614,0.024156877106311203
7304,2002-01-23,31.229999542236328,32.0,31.229999542236328,31.95000076293945,1391200.0,-0.020235308478860348,-1.1388865341414827,-1.920003255208324,70.78650240615148,68.4023891531329,-0.32710257949850785,-0.8251431560227545,-1.918315736260496,-3.0085765621964953,14.793533311285062,0.7700004577636719,0.7587087787202123,0.6619995117187507,-0.6365441750203082,1.9605431984578097,0.012727668349221233,1.3112713550882802,-0.3400001525878871,30.630627534538235,-28.88107775927407,0.6492718433695294,1,-0.25999927520751953,-1.3049993515014648,-2.3062500953674316,-4.029999732971188,1.9200019836425781,2,0.04338775414978113,1.426666259765625,31.875,1.5500035762820794,31.399999618530273,1.0000104512865533,31.415000915527344,0.04338775414978113
7305,2002-01-24,31.875,32.029998779296875,31.10000038146973,31.25,1296200.0,0.02065323302010791,-1.0108090051673804,-0.868054083838431,73.50316911349856,69.33084454122019,-0.7841398656294629,-1.3462052718667117,-2.506073691041788,-3.6755799048022624,15.86391304062528,0.9299983978271449,0.7244284330897663,1.1844999313354485,-0.12225962249227607,2.491259485163173,0.5311201544215862,1.8378797082493108,0.125,86.40360857169622,23.464722133276886,0.6533797769138621,1,-0.6100006103515625,-1.9350004196166992,-2.965000629425049,-4.67500019073486,1.6699981689453054,3,0.033725514131433654,-1.1388865341414827,31.229999542236328,1.426666259765625,31.875,1.5500035762820794,31.399999618530273,0.033725514131433654
7306,2002-01-25,32.150001525878906,32.165000915527344,31.79999923706055,31.899999618530273,1600400.0,0.008627498851103033,1.6071484526671909,0.4000030517578125,73.53690012007056,69.75750273575781,-0.8998018167916229,-1.50999778811277,-2.7328357225429833,-3.9704101969895476,16.590785207991537,0.3650016784667933,0.7476325707460703,1.3397513389587417,-0.04279994595341918,2.7223026238709025,0.6484756965026612,2.031026981414822,-1.0500011444091761,98.82357869037858,33.913037147783996,0.6912756424560799,1,-0.8175010681152344,-1.6100006103515625,-3.2700018882751465,-4.925002098083496,1.2999992370605398,4,0.04447901204684923,-1.0108090051673804,31.875,-1.1388865341414827,31.229999542236328,1.426666259765625,31.875,0.04447901204684923
7307,2002-01-28,32.240001678466804,32.84999847412109,32.09000015258789,32.275001525878906,1288800.0,0.002799382529280914,-3.5372641455721,-0.1399983215459803,74.31418789401441,70.20289050717291,-0.8415844267955244,-1.504245834578775,-2.776585717379948,-4.0725722011470396,17.462269993345835,0.759998321533196,0.8471925964289753,1.320001411437996,-0.15234424715525563,2.792347070031248,0.5838285821413685,2.0561742407346237,-1.1400012969970739,65.14300225721392,-0.5885824513648714,0.7361728292966261,1,-0.41500282287598367,-1.3575019836425888,-3.360002040863044,-4.9650020599365305,1.05999755859375,0,0.03598014227731472,1.6071484526671909,32.150001525878906,-1.0108090051673804,31.875,-1.1388865341414827,31.229999542236328,0.03598014227731472
7308,2002-01-29,32.25,32.650001525878906,32.025001525878906,32.235000610351555,1891400.0,0.0003101216194996148,-1.8735793461484496,-0.4285558583109167,75.12560694849397,70.34132789685964,-0.6844943939996817,-1.4603463037774915,-2.750547406412416,-4.089209195873231,17.81139598009501,0.625,0.8987833082316605,1.248249721527099,-0.3305086818474763,2.8270081249016776,0.45887051983980953,2.0376289232143883,-1.0799996948242168,65.71433553895756,-0.9463037763567144,0.7893792016872891,1,-0.3800010681152344,-1.3675003051757848,-3.445000171661377,-4.975000381469727,0.6899986267089844,1,0.030387582705002414,-3.5372641455721,32.240001678466804,1.6071484526671909,32.150001525878906,-1.0108090051673804,31.875,0.030387582705002414
7309,2002-01-30,32.235000610351555,32.36999893188477,31.70000076293945,32.22499847412109,1774600.0,-0.0004650973534401359,3.785722070844277,0.6668362156660117,76.76507992006265,71.40001859513463,-0.582618390269765,-1.3785940723180232,-2.6924950723689705,-4.068708385432863,17.707083720959503,0.6699981689453232,0.9229890042709954,1.1460002899169837,-0.504902962686991,2.796903542520962,0.32054866361499634,1.971451916218971,-0.9978003784179599,64.85722662487186,-6.570254954609084,0.825451626301989,1,-0.36500167846678977,-1.3525009155273402,-3.4300007820129323,-4.960000991821282,0.7599983215332173,2,0.020629778282486022,-1.8735793461484496,32.25,-3.5372641455721,32.240001678466804,1.6071484526671909,32.150001525878906,0.020629778282486022
7310,2002-01-31,32.040000915527344,32.235000610351555,31.899999618530273,32.235000610351555,1304600.0,-0.006049315685807466,2.4359129856412434,-19.49580472921363,70.3504019569083,71.68938205441259,-0.26236040238270064,-1.0574529406454154,-2.43502721432521,-3.8744746675355373,18.842283107867406,0.33500099182128196,0.9489047412322158,0.8365005493164048,-0.739324208774903,2.4123253074077162,0.04858817027075091,1.6244129283620588,-0.7382887539062502,29.565289502927772,-40.80055739584314,0.7879123790456555,1,-0.17000198364257812,-0.9775018692016637,-3.2350010871887207,-4.76500129699707,1.2150001525878906,3,0.03464421281628716,3.785722070844277,32.235000610351555,-1.8735793461484496,32.25,-3.5372641455721,32.240001678466804,0.03464421281628716
7311,2002-02-01,32.419998168945305,32.799999237060554,31.524999618530273,31.97500038146973,1926600.0,0.011860088719092499,1.1161820734542824,-2.2820435071794956,71.72235079530071,72.78342746144278,-0.5417808787716396,-1.3167262294087116,-2.7740938277178344,-4.253435181365724,20.246683438118353,1.2749996185302805,0.918190352215305,1.096997928619377,-0.4665657089767876,2.660561566215545,0.3152161098212929,1.878779747417461,-1.0563545548242104,67.547118749469,-4.5593422755197395,0.7817818187980834,2,-0.44499874114989524,-1.3574991226196254,-3.6149983406066823,-5.134998321533196,1.085002899169929,4,0.03470080393396269,2.4359129856412434,32.040000915527344,3.785722070844277,32.235000610351555,-1.8735793461484496,32.25,0.03470080393396269
7312,2002-02-04,31.84499931335449,32.34999847412109,31.7450008392334,32.34999847412109,935800.0,-0.017735931155653195,1.3960342190243897,-1.1348352171173797,62.55604441471749,72.07336039657979,0.11508147663105106,-0.6535531142361997,-2.16529145278,-3.669316137523605,21.273428515620363,0.674997329711907,0.9292199137070263,0.4447490692138629,-1.0574650265117675,1.946963164939497,-0.30635797864895054,1.19585611707668,-0.42190150483339295,25.098022789456653,-47.17694832965907,0.7511070478628168,2,0.13000011444092152,-0.6999998092651403,-2.908749103546139,-4.559999465942379,1.6550006866455114,0,0.05040042343200435,1.1161820734542824,32.419998168945305,2.4359129856412434,32.040000915527344,3.785722070844277,32.235000610351555,0.05040042343200435
7313,2002-02-05,32.22999954223633,32.950000762939446,32.049999237060554,32.049999237060554,1626000.0,0.01208981746532456,-9.000000000000632,-0.35643684021678446,60.981295500082005,70.98389296257207,-0.2394467773663571,-0.9336291365887455,-2.481175031665991,-4.0319273423052095,22.357425320210204,1.1050014495849574,0.9242675185630382,0.7327493667602525,-0.7172397251810736,2.182738458701582,0.007754820789585892,1.4577439127309155,-0.7498257070912331,49.473639124574774,-19.56245964032574,0.7249945459706647,2,-0.20499897003173828,-1.0349988937378,-3.2449989318847656,-4.909998893737793,1.5250015258789062,1,0.03319887403107247,1.3960342190243897,31.84499931335449,1.1161820734542824,32.419998168945305,2.4359129856412434,32.040000915527344,0.03319887403107247
7314,2002-02-06,32.279998779296875,32.720001220703125,31.85000038146973,32.200000762939446,1044400.0,0.0015513260245325622,-1.2307748738213657,0.4444326707074702,64.7990127316176,70.0167644756964,-0.13951146639311673,-0.8682645939296094,-2.4594068144507446,-4.048161848342513,23.673085504166085,0.8700008392333949,0.9628122146101177,0.681248664855957,-0.6827811516431126,2.0452784813550267,-0.0007662433935777813,1.3632635731054918,-0.7116353284841175,52.98235469695962,-15.543985433832546,0.6820149082495349,2,-0.04249858856201172,-1.084998130798347,-3.0424985885620117,-4.437499046325684,1.7150001525878977,2,0.020446092700455942,-9.000000000000632,32.22999954223633,1.3960342190243897,31.84499931335449,1.1161820734542824,32.419998168945305,0.020446092700455942
7315,2002-02-07,32.52000045776367,32.759998321533196,32.154998779296875,32.154998779296875,1045600.0,0.007434996516193282,-2.3150507404658747,4.562634113775762,63.8297852024082,68.9381961515117,-0.3111151726849286,-0.9714128202143115,-2.629014181815453,-4.250584695582216,24.832246715001073,0.604999542236321,0.9381009443986699,0.8027503013610833,-0.43751464174287946,2.043015244465046,0.18261782980910368,1.4228827729130664,-0.868738768223313,69.82456422138111,3.0218424294262007,0.6201324715519819,2,-0.2825002670288086,-1.3249998092651438,-2.8787503242492676,-4.277501106262207,1.7150001525878835,3,0.01460634893711088,-1.2307748738213657,32.279998779296875,-9.000000000000632,32.22999954223633,1.3960342190243897,31.84499931335449,0.01460634893711088
7316,2002-02-08,32.674999237060554,32.830001831054695,32.36999893188477,32.424999237060554,1406600.0,0.004766260058888694,-1.5555673292925867,0.6849283571794362,65.41717925264166,67.94963963580362,-0.42891657664566907,-1.0092173006695475,-2.6924741164026713,-4.357860053181469,26.221811226401588,0.4600028991699219,0.9644397914064271,0.8504991531372141,-0.3268656494433202,2.0278639557177485,0.2618167518469434,1.4391815544274813,-0.9458132031162485,77.17829516261638,11.767855815623406,0.5886824012902678,2,-0.4374990463256907,-1.2499990463256943,-3.0337491035461497,-4.287499427795417,1.7700004577636648,4,0.017750630286069935,-2.3150507404658747,32.52000045776367,-1.2307748738213657,32.279998779296875,-9.000000000000632,32.22999954223633,0.017750630286069935
7317,2002-02-11,32.674999237060554,33.150001525878906,32.639999389648445,32.75,1441800.0,0.0,-6.0344900160485775,-0.3000030517577841,60.92896317249756,66.37223477180402,-0.40311497922607487,-0.9022925744549504,-2.608235741607068,-4.318274378354623,27.053902859068717,0.5100021362304616,0.9250767834410993,0.7532491683960032,-0.36319807317730834,1.8696964099693147,0.19502554760934743,1.311472789182659,-0.87256431937654,63.46139456406162,2.326073977748095,0.5582236207866557,2,-0.33749866485596414,-1.1299982070922923,-3.0337491035461497,-4.244999885559089,0.9150009155273366,0,0.025401739875582807,-1.5555673292925867,32.674999237060554,-2.3150507404658747,32.52000045776367,-1.2307748738213657,32.279998779296875,0.025401739875582807
7318,2002-02-12,31.540000915527344,31.72500038146973,31.125,31.5,2770600.0,-0.034735986167855115,1.9268322183868143,-0.5333401149484255,53.7349617978189,63.813332758221385,0.6935084405529324,0.31293869628760973,-1.3883617917209392,-3.1608259790774724,27.11081107157077,1.549999237060554,0.8361432182586803,-0.4224991798400879,-1.406686786460888,0.5616884267807123,-0.9145929831504915,0.0695946234703122,1.6100006103515625,20.493856929180435,-42.66184885400568,0.49209380331040076,2,0.5974998474121094,0.005000114440917969,-1.8987507820129395,-3.0650014877319336,1.7249984741211009,1,0.062143279251071215,-6.0344900160485775,32.674999237060554,-1.5555673292925867,32.674999237060554,-2.3150507404658747,32.52000045776367,0.062143279251071215
7319,2002-02-13,31.979999542236328,32.400001525878906,31.42499923706055,31.60000038146973,1473800.0,0.013950495051900047,-1.6712338430908555,9.499761586877653,51.33079535389245,61.70004313566407,0.2386282663612107,-0.07664619453210975,-1.745809818593358,-3.551796991928086,26.94890187107568,0.9750022888183558,0.7403756133768624,-0.017000484466553445,-0.9489160094822964,0.9149150405491859,-0.4829582469744267,0.44895727804131624,1.1700019836425781,42.22216780134202,-17.249569191950265,0.46595776250786985,2,0.157501220703125,-0.4349985122680664,-2.2487497329711914,-3.505000114440918,1.125,2,0.055503488157798264,1.9268322183868143,31.540000915527344,-6.0344900160485775,32.674999237060554,-1.5555673292925867,32.674999237060554,0.055503488157798264
7320,2002-02-14,32.299999237060554,32.669998168945305,32.09000015258789,32.25,1117800.0,0.010006244509215723,-2.1351334632395766,0.1315772302225277,51.879675166738146,59.49530139915711,-0.04538486651676976,-0.3155577509671659,-1.975904216578293,-3.8300706699281477,26.703373712093814,0.6899986267089773,0.6443180952839853,0.24124927520752948,-0.5887336630763045,1.0712322134913634,-0.1737421939343875,0.6562407443494465,0.8095022583007747,58.0246099592726,3.3847701670075523,0.4149914691419164,2,-0.16249847412110086,-0.7549982070922923,-2.5687494277954173,-3.824999809265144,0.9150009155273366,3,0.05247677197711509,-1.6712338430908555,31.979999542236328,1.9268322183868143,31.540000915527344,-6.0344900160485775,32.674999237060554,0.05247677197711509
7321,2002-02-15,31.84000015258789,32.299999237060554,31.774999618530273,32.25,1520800.0,-0.014241458060000989,1.058828809286919,-8.200122072174008,45.41281513983606,57.590498146392505,0.36172910653760226,0.187528419788336,-1.441258246178446,-3.3517532838871382,26.28880038902875,0.5249996185302805,0.5283018403030617,-0.23999977111816406,-1.0208964077965206,0.5408968655601889,-0.6304480894573388,0.1504485472210142,1.229811312866211,35.308622904743785,-17.258967089743066,0.39044831833917654,2,0.2975006103515625,-0.2949991226196289,-2.067500114440918,-3.3650007247924805,1.4500007629394531,4,0.0752198632627521,-2.1351334632395766,32.299999237060554,-1.6712338430908555,31.979999542236328,1.9268322183868143,31.540000915527344,0.0752198632627521
7322,2002-02-19,31.60000038146973,31.875,31.35000038146973,31.5,1623400.0,-0.0075376812175880215,-1.625000596047045,-0.24390346021084056,42.919379657482764,55.58361860832592,0.6295219903059923,0.46723540208572345,-1.1542964358225483,-3.0853838821052015,26.052223032852716,0.5249996185302699,0.4522019852158117,-0.4899995803832944,-1.23868924651698,0.2586900857503913,-0.8643444134501372,-0.11565474731645153,1.4309148546752901,30.744397696858737,-19.327419618138112,0.3743448330668436,2,0.537500381469723,0.225000381469723,-1.8275003433227575,-3.12500095367432,1.9849987030029261,1,0.09003162275348586,1.058828809286919,31.84000015258789,-2.1351334632395766,32.299999237060554,-1.6712338430908555,31.979999542236328,0.09003162275348586
7323,2002-02-20,32.64500045776367,32.764999389648445,31.63500022888184,31.72500038146973,925600.0,0.03306962226831911,-1.054543216170169,9.199965667855214,53.64769112036208,54.34458287374197,-0.3916004331342009,-0.5450662334445866,-2.1513124455869814,-4.096951470661768,25.639595801542274,1.1649990081787145,0.3578612562685137,0.5165004730224609,-0.264147376482498,1.2971483225274199,0.12617654826998148,0.9068243977749404,0.34779647365844824,91.51950416988441,41.52852220676729,0.39032392475247907,2,-0.5074996948242188,-0.8199996948242188,-2.635000228881836,-3.9325008392333984,1.4799995422363281,2,0.028947761726848986,-1.625000596047045,31.60000038146973,1.058828809286919,31.84000015258789,-2.1351334632395766,32.299999237060554,0.028947761726848986
7324,2002-02-21,32.584999084472656,32.700000762939446,32.029998779296875,32.375,1861200.0,-0.001837995786480251,2.045446663892423,0.22825985549762187,54.96808447009369,53.359949459040365,-0.3171350925478791,-0.39879312724750093,-2.0212743273146963,-4.012548549028843,25.527852360656457,0.670001983642571,0.3396604238197938,0.3887491226196289,-0.2924247485840539,1.0699229938233117,0.04816218701778752,0.7293360582214703,0.37044190832101975,87.27912145977601,33.27082269983079,0.34058693560184056,2,-0.4474983215332031,-0.6099987030029297,-2.5749988555908203,-3.872499465942383,1.6049995422363281,3,0.02086850772691351,-1.054543216170169,32.64500045776367,-1.625000596047045,31.60000038146973,1.058828809286919,31.84000015258789,0.02086850772691351
7325,2002-02-22,32.950000762939446,33.09999847412109,32.470001220703125,32.5,1694000.0,0.01120152489556836,-1.470585595356498,2.142870118074444,54.844632955513056,52.18522209269275,-0.6869688467427437,-0.71583007450716,-2.317001450769979,-4.360518453327728,25.762339461674195,0.6299972534179616,0.3143574643122875,0.700000762939446,-0.041427042181702234,1.4414285680605943,0.3292868603788719,1.0707146655000201,-1.825000762939446,91.42869287620853,37.51642142324361,0.3707139025605744,2,-0.8124999999999929,-0.9300003051757741,-2.8025007247924734,-4.2150011062622,0.7000007629394602,4,0.004704059960788154,2.045446663892423,32.584999084472656,-1.054543216170169,32.64500045776367,-1.625000596047045,31.60000038146973,0.004704059960788154
7326,2002-02-25,33.580001831054695,33.700000762939446,32.560001373291016,32.924999237060554,2285600.0,0.019119910577478416,1.5474833666498249,1.4555588522019474,65.7013813347713,52.715490777389824,-1.3131910645385148,-1.29985010343011,-2.867367133703265,-4.959272771284226,26.040946591481784,1.1399993896484304,0.2849598612163149,1.2585018157959027,0.3106169365294775,2.206386695062328,0.7845593761626901,1.7324442554291153,-2.415501861572274,94.89366330188837,35.79424744264402,0.4739424396332123,2,-1.167501449584968,-1.2850017547607493,-3.3325014114379954,-4.755002021789554,-0.7450027465820384,0,-0.010869614608813083,-1.470585595356498,32.950000762939446,2.045446663892423,32.584999084472656,-1.054543216170169,32.64500045776367,-0.010869614608813083
7327,2002-02-26,33.400001525878906,33.505001068115234,33.25,33.5,2059200.0,-0.0053603423275970785,3.6363573311138855,-0.15266882152529046,60.996259875549,53.5223016749154,-1.1393487114866403,-1.084070525182753,-2.6017335446720367,-4.6976602976704385,25.642151939894575,0.3300018310546946,0.2408980370261773,1.0205015182495103,-0.04147784846790614,2.0824808849669267,0.48951183489080563,1.5514912016082185,-2.134081524658203,85.47219566713338,24.11604909397481,0.5309896833587079,2,-0.8750009536743164,-1.105001449584961,-3.152501106262207,-4.300001144409176,0.16499710083007812,1,-0.003293431297191174,1.5474833666498249,33.580001831054695,-1.470585595356498,32.950000762939446,2.045446663892423,32.584999084472656,-0.003293431297191174
7328,2002-02-27,33.22999954223633,33.705001831054695,33.0,33.325000762939446,875600.0,-0.005089879517246709,-1.5405457419754192,0.9500267032882481,58.73162074072406,54.34461560678556,-0.787191614971583,-0.8821113128356188,-2.3203566059456264,-4.436625860654001,25.206564676151554,0.7050018310546946,0.16896516753779167,0.80149955749512,-0.32386448503891074,1.9268636000291544,0.23881753622810464,1.3641815787621354,-1.8667163105468738,71.6417060661544,8.84520091561427,0.5626820212670167,2,-0.702498435974114,-0.827498435974114,-2.982499122619629,-3.9474992752075195,0.2700004577636719,2,0.010683104036312452,3.6363573311138855,33.400001525878906,1.5474833666498249,33.580001831054695,-1.470585595356498,32.950000762939446,0.010683104036312452
7329,2002-02-28,32.900001525878906,33.325000762939446,32.900001525878906,33.299999237060554,1029400.0,-0.009930725877320135,-1.1250083446979817,4.2104481207842,53.435815117517514,54.51752004576105,-0.34974688452894753,-0.5267451567978227,-1.879877218290126,-4.0201029260530845,25.27387651057437,0.42499923706053977,0.11552184321913472,0.4382514953613281,-0.7022350553435572,1.5787380460662135,-0.131991779991111,1.0084947707137708,-1.3962151782275392,34.817821268393736,-25.970634869737047,0.5702432753524421,2,-0.3725004196166921,-0.4975004196166921,-2.5150012969970703,-3.225001335144043,0.48499679565428977,3,0.03723399444700681,-1.5405457419754192,33.22999954223633,3.6363573311138855,33.400001525878906,1.5474833666498249,33.580001831054695,0.03723399444700681
7330,2002-03-01,33.150001525878906,33.5,32.970001220703125,33.09999847412109,838200.0,0.007598783842102552,-2.4193738924985233,-0.12500834469803285,54.22224256727423,55.49634531547641,-0.5213161869039524,-0.7265747675185779,-2.034361639292989,-4.199288716602524,25.404700669079368,0.5999984741210938,0.18739495688639352,0.63275146484375,-0.5291510771089634,1.7946540067964634,0.05180019386739332,1.2137027358201067,-1.5141422492233403,51.528377005213656,-6.889992343087911,0.5809512709763569,3,-0.6225004196166921,-0.7475004196166921,-2.7025012969970703,-3.365001678466797,0.5,4,0.03137246011944206,-1.1250083446979817,32.900001525878906,-1.5405457419754192,33.22999954223633,3.6363573311138855,33.400001525878906,0.03137246011944206
7331,2002-03-04,33.544998168945305,33.61999893188477,32.59999847412109,32.950000762939446,1248400.0,0.011915433631520145,1.7382601883284794,11.899221849250674,57.22590877925803,57.08595966234033,-0.7252974710535582,-1.088790686719669,-2.3530737958165737,-4.509597678163878,24.746402677863685,1.020000457763686,0.2585703768218721,0.9714981079101506,-0.27633033833932785,2.2193265541596254,0.3475838847854149,1.5954123310348898,-1.7849903390257928,85.52007456761032,26.593719152706363,0.6239142231247382,3,-0.8749971389770366,-1.1299972534179616,-2.9424986839294363,-3.7449989318847585,0.37000274658203836,0,0.003130223957824141,-2.4193738924985233,33.150001525878906,-1.1250083446979817,32.900001525878906,-1.5405457419754192,33.22999954223633,0.003130223957824141
7332,2002-03-05,33.450000762939446,33.950000762939446,33.40999984741211,33.575000762939446,1019400.0,-0.002831939519788218,-4.268254558988015,-0.2100849495111396,69.17672174746977,58.81140750979674,-0.3802697040747631,-0.9142599640028308,-2.1772932204284423,-4.324495747147143,24.17178534722501,0.5400009155273366,0.30862176124343677,0.7962506294250389,-0.46071722235482326,2.0532184812048975,0.1677667035351078,1.42473455531497,-1.5732932929518242,62.96302575622713,-0.7907113395085403,0.6284839258899295,3,-0.46000099182128196,-0.9125003814697195,-2.513750076293938,-3.5825004577636648,0.04999923706055398,1,-0.018385699983247017,1.7382601883284794,33.544998168945305,-2.4193738924985233,33.150001525878906,-1.1250083446979817,32.900001525878906,-0.018385699983247017
7333,2002-03-06,33.299999237060554,33.584999084472656,33.0,33.450000762939446,984400.0,-0.00448435044716311,1.7857220708446866,1.2000122070311363,64.0724955366403,59.823008739413034,-0.14257946478748806,-0.716733925686988,-1.9422338553219483,-4.0829899958554705,22.779072982774903,0.5849990844726562,0.433286750780546,0.5927491188049387,-0.6792718368166959,1.8647700744265734,-0.04326135900587502,1.2287595966157525,-1.257428303636786,51.85182045522082,-14.021350395351988,0.636010477810817,3,-0.08999824523926492,-0.7624988555908274,-1.9462499618530344,-3.0900001525879013,-0.029998779296882105,2,0.007957939811407133,-4.268254558988015,33.450000762939446,1.7382601883284794,33.544998168945305,-2.4193738924985233,33.150001525878906,0.007957939811407133
7334,2002-03-07,32.939998626708984,33.630001068115234,32.799999237060554,33.400001525878906,1823400.0,-0.010810829387374654,-1.2432431039193588,3.0666547988406343,56.76532189838057,60.036418621953864,0.30516485140046967,-0.3212217621951794,-1.4984766135820422,-3.6365615114911662,21.594173308371094,0.8300018310546804,0.5972606966960043,0.19974851608276367,-1.0597856836521373,1.4592827158176611,-0.4300185837846868,0.8295156159502142,-0.7448333069239652,25.185153788553627,-39.9590160780288,0.6297670998674494,3,0.31500244140625,-0.4024982452392578,-1.5637493133544922,-2.7299995422363317,0.26000213623046164,3,0.017000649563990722,1.7857220708446866,33.299999237060554,-4.268254558988015,33.450000762939446,1.7382601883284794,33.544998168945305,0.017000649563990722
7335,2002-03-08,32.99499893188477,33.174999237060554,32.639999389648445,32.94499969482422,1297800.0,0.0016697118235819985,1.6097563244912054,-0.10869330856561539,63.35258468846947,59.77544121680922,0.2874469059925673,-0.35712159328789284,-1.4704168790866632,-3.6033778379468195,20.226061196483283,0.5349998474121094,0.6288736040252019,0.23099889755249592,-1.0289619436317636,1.490959738736759,-0.3989815230396374,0.8609793181446292,-0.6594467766473997,29.25924356094427,-38.020653167471465,0.6299804205921313,3,0.2800006866454936,-0.45749855041504617,-1.6187496185302805,-2.78499984741212,0.06999969482421164,4,0.01181995460747065,-1.2432431039193588,32.939998626708984,1.7857220708446866,33.299999237060554,-4.268254558988015,33.450000762939446,0.01181995460747065
7336,2002-03-11,33.255001068115234,33.424999237060554,33.005001068115234,33.049999237060554,779000.0,0.007880046814585873,-1.8474628872912084,4.100099183641603,69.04487336223836,60.669731604219145,-0.026267018229631844,-0.6023250305132279,-1.6532637215223787,-3.769196219996548,18.818622357964372,0.43000030517578125,0.6679894931874202,0.46200094223022603,-0.8159062320050054,1.739908116465454,-0.17695264488738616,1.1009545293478382,-0.7902930242616932,46.94664379792023,-23.923892950139233,0.6389535871176145,3,0.019998550415031957,-0.7175006866455078,-1.7887520790100098,-3.0450019836425817,-0.5050010681152344,0,0.011877926479527234,1.6097563244912054,32.99499893188477,-1.2432431039193588,32.939998626708984,1.7857220708446866,33.299999237060554,0.011877926479527234
7337,2002-03-12,33.505001068115234,33.540000915527344,33.075000762939446,33.150001525878906,866200.0,0.007517666274853951,1.1882399404008914,1.7316896166729294,62.11267424017743,61.04540421526952,-0.29033873035594837,-0.8294831606177908,-1.8309616574999303,-3.9412841211608978,17.066200989833145,0.46500015258789773,0.6914973505332398,0.6705008506774917,-0.6446375669576554,1.9856392683126423,0.012931641859914578,1.3280700594950687,-0.9214696067348243,87.37375878053189,18.325549272355758,0.657569208817575,3,-0.23000144958496804,-0.9675006866455078,-1.9862518310546875,-3.2950019836425817,-1.3050003051757884,1,0.012236974611001594,-1.8474628872912084,33.255001068115234,1.6097563244912054,32.99499893188477,-1.2432431039193588,32.939998626708984,0.012236974611001594
7338,2002-03-13,33.5,33.65999984741211,33.40999984741211,33.5,752800.0,-0.00014926333251163992,-1.7777730682829653,0.0,63.090131566022045,62.11810604288114,-0.27156874210717774,-0.706328872269161,-1.7706015314645676,-3.85641153828038,17.835319853175662,0.25,0.5921711056249848,0.5674998283386259,-0.6281616024141599,1.763161259091408,-0.030330887037763432,1.1653305437150152,-0.8071509944948687,84.31374748959362,16.845759999592246,0.5978307153763918,3,-0.22500038146973367,-0.9624996185302734,-1.9400005340576207,-3.15000057220459,-1.3149986267089844,2,0.0,1.1882399404008914,33.505001068115234,-1.8474628872912084,33.255001068115234,1.6097563244912054,32.99499893188477,0.0
7339,2002-03-14,33.755001068115234,33.875,33.5,33.5,706600.0,0.00761197218254428,-1.9411641509716218,100.0,61.89069124299333,62.970155895738806,-0.4386639392528622,-0.8659297139002007,-1.9621092829799238,-4.032520665736094,18.00236569748531,0.375,0.5437460509016603,0.7337508201599121,-0.42722413087954436,1.894725771199365,0.15326334464018743,1.3142382956796368,-0.9615799220153605,90.28349209879283,24.77868569988206,0.5804874755197266,3,-0.48000144958496804,-1.2175006866455078,-2.1450004577636754,-3.3550004959106445,-1.7050018310546804,3,-0.014368259369118785,-1.7777730682829653,33.5,1.1882399404008914,33.505001068115234,-1.8474628872912084,33.255001068115234,-0.014368259369118785
7340,2002-03-15,33.99499893188477,34.165000915527344,33.775001525878906,33.97499847412109,2063200.0,0.007109994257894936,1.1666366439553686,0.07843283917010076,56.9281677601287,62.93707356028,-0.6103819214454305,-1.0249829364509182,-2.110659885124946,-4.201010351282637,18.027143492157016,0.4099998474121094,0.527238426316373,0.8889986991882424,-0.2974760221637638,2.0754734205402485,0.29576133851223574,1.482236059864249,-1.1090514164377296,85.34465465475402,22.584211545349653,0.5932373606760034,3,-0.5924987792968821,-1.3499984741211009,-2.278748512268077,-3.594998359680183,-1.684997558593757,4,-0.023385738900543962,-1.9411641509716218,33.755001068115234,-1.7777730682829653,33.5,1.1882399404008914,33.505001068115234,-0.023385738900543962
7341,2002-03-18,34.235000610351555,34.424999237060554,33.955001831054695,33.970001220703125,801800.0,0.007059911340125957,-2.1864428697048037,13.24966622161907,63.66610476368856,62.324782784304304,-0.8294379615506813,-1.1345250742245483,-2.263566657103212,-4.368180664034835,18.60041088883704,0.4699974060058594,0.5808419714633359,1.0092503547668414,-0.12135405240569241,2.1398547619393753,0.44394815118057807,1.5745525583531048,-1.221147754896485,85.92601174362854,24.962830970001733,0.5653022035862668,3,-0.7025012969970561,-1.460000991821282,-2.5187501907348597,-3.8350000381469656,-1.7250022888183594,0,-0.034175608669006374,1.1666366439553686,33.99499893188477,-1.9411641509716218,33.755001068115234,-1.7777730682829653,33.5,-0.034175608669006374
7342,2002-03-19,34.44499969482422,34.84999847412109,34.290000915527344,34.299999237060554,1174400.0,0.0061340464649843884,-5.787968464615085,0.5471727989865716,69.62845187253116,62.94211126606995,-0.9872762808864906,-1.1810063941686764,-2.3909391110427762,-4.5122496223656405,19.927383451790703,0.6149978637695312,0.6215619641270891,1.0769994735717745,0.10252843935975875,2.0514705077837903,0.5897639564657666,1.5642349906777824,-1.261809273576489,71.87505794901583,11.756081847574556,0.48723551710600815,3,-0.7000007629394531,-1.4575004577636719,-2.6137495040893555,-4.044999122619629,-1.9350013732910227,1,-0.04920887530386342,-2.1864428697048037,34.235000610351555,1.1666366439553686,33.99499893188477,-1.9411641509716218,33.755001068115234,-0.04920887530386342
7343,2002-03-20,33.59000015258789,34.439998626708984,33.544998168945305,34.439998626708984,1305000.0,-0.024822167217635416,1.1058872104190955,-5.862039935808343,59.530370584249546,63.24933889783317,-0.09701634954323168,-0.26517554993741044,-1.4612222004240039,-3.601210876641826,19.979175531463127,0.9000015258789134,0.5899326030443035,0.1747499465942397,-0.7420493626514784,1.0915492558399578,-0.28364970802861933,0.6331496012170987,-0.1734566039378933,6.666685504699182,-54.31245124167151,0.45839965462285964,3,0.154998779296875,-0.6025009155273438,-1.6487493515014648,-3.089999198913574,-1.9899997711181605,2,-0.04138134514242786,-5.787968464615085,34.44499969482422,-2.1864428697048037,34.235000610351555,1.1666366439553686,33.99499893188477,-0.04138134514242786
7344,2002-03-21,33.264999389648445,33.60499954223633,32.825000762939446,33.59999847412109,1530400.0,-0.009675521329653991,3.521716054843031,0.3941172774680968,51.55612819035712,61.938621509154025,0.31171400112221903,0.11950844394349502,-1.062450549725817,-3.2246054723175916,19.679702508725054,0.7799987792968821,0.4903987181374845,-0.1842508316039968,-1.0180895117084745,0.6495878485004809,-0.6011701716562357,0.23266850844824205,1.584999084472642,21.728351804024882,-38.77544993338812,0.416919340052239,3,0.5725002288818217,-0.16499996185303445,-1.4237484931945872,-2.764998435974128,-1.3099994659423935,3,-0.032466497404882166,1.1058872104190955,33.59000015258789,-5.787968464615085,34.44499969482422,-2.1864428697048037,34.235000610351555,-0.032466497404882166
7345,2002-03-22,33.10499954223633,33.43000030517578,32.97499847412109,33.264999389648445,997800.0,-0.004809855714649647,-1.1666651529050205,0.4776127900886338,43.64164367008859,59.1160404322485,0.5464202913246794,0.30748048510083237,-0.8257942264553151,-3.0108527329571473,18.987524173767618,0.4550018310546946,0.4316205717375965,-0.3520006179809556,-1.1690131816130602,0.465011945651149,-0.7605068997970079,0.0565056638350967,1.7044989776611246,13.827115840713484,-41.714847579588884,0.40850628181605225,3,0.7325000762939382,-0.005000114440917969,-1.2637486457824707,-2.6049985885620117,-1.1099987030029297,4,-0.03186830749928793,3.521716054843031,33.264999389648445,1.1058872104190955,33.59000015258789,-5.787968464615085,34.44499969482422,-0.03186830749928793
7346,2002-03-25,33.21500015258789,33.485000610351555,33.154998779296875,33.154998779296875,975600.0,0.0033227793950343365,-9.999809269501956,-0.37500894070522617,46.618702192870856,57.394487982547766,0.48069953191716763,0.17785133070501757,-0.868530098223431,-3.053380853436259,17.76607101023065,0.38000106811522727,0.4454746441190096,-0.22374992370605185,-1.045486665360741,0.5979868179486374,-0.6346182945333965,0.18711844712129277,1.5548084121704022,19.25925088680073,-33.88397395595081,0.4108683708273457,3,0.6224994659423757,-0.11500072479248047,-1.3737492561340332,-2.714999198913574,-1.274999618530277,0,-0.027246689000131274,-1.1666651529050205,33.10499954223633,3.521716054843031,33.264999389648445,1.1058872104190955,33.59000015258789,-0.027246689000131274
7347,2002-03-26,33.290000915527344,33.36999893188477,33.049999237060554,33.139999389648445,1261400.0,0.002258038915998961,1.0645304193737979,2.4999682115835804,49.852966090760376,55.9236918186298,0.41571010931962604,0.09927704334025833,-0.8804553012917751,-3.050287564156122,16.425730667130328,0.31999969482421875,0.4284438751380222,-0.14324913024902486,-0.9675463940454279,0.6810481335473781,-0.5553977621472299,0.2688995016491802,1.4409114931945695,28.79261719285182,-23.501315151877478,0.4121486318982032,3,0.5474987030029226,-0.1900014877319336,-1.4487500190734863,-2.7899999618530273,-1.4200000762939453,1,-0.02343053687422203,-9.999809269501956,33.21500015258789,-1.1666651529050205,33.10499954223633,3.521716054843031,33.264999389648445,-0.02343053687422203
7348,2002-03-27,33.584999084472656,33.650001525878906,33.334999084472656,33.375,742200.0,0.008861464729119861,-1.172423772065981,1.3999796551549415,59.67016337413398,55.676966499867646,0.1497889340009877,-0.17682786356895974,-1.1074883619128926,-3.262767413886504,15.526148529722672,0.3600006103515625,0.36956196124310736,0.1339990615844755,-0.6871527828956374,0.9551509060645884,-0.27657686065558096,0.544574983824532,1.1077950913336068,92.12092347955561,34.89435272549914,0.4105759222400572,3,0.2525005340576101,-0.3424997329711914,-1.6037483215332031,-3.08499813079834,-1.7849998474121058,2,-0.032008360644454115,1.0645304193737979,33.290000915527344,-9.999809269501956,33.21500015258789,-1.1666651529050205,33.10499954223633,-0.032008360644454115
7349,2002-03-28,34.125,34.34999847412109,33.549999237060554,33.59999847412109,910800.0,0.01607863421907907,-1.5599975585937627,2.5000181653043025,64.79057630835501,56.55056744967057,-0.3712490031679039,-0.6538738905841512,-1.5900624606331988,-3.7244154079921152,15.026142891068925,0.7999992370605327,0.3550855363560004,0.6127500534057617,-0.21804217888978172,1.4435422857013052,0.19735393725799355,1.0281461695535299,0.530438307548927,83.63647460937553,21.92739703294498,0.4153961161477709,3,-0.28750038146973367,-0.6850013732910156,-2.143749237060547,-3.6249990463256836,-2.8649997711181605,3,-0.0739926628140738,-1.172423772065981,33.584999084472656,1.0645304193737979,33.290000915527344,-9.999809269501956,33.21500015258789,-0.0739926628140738
7350,2002-04-01,34.189998626708984,34.365001678466804,33.404998779296875,34.025001525878906,846800.0,0.0019047216618017782,2.7281434020961433,0.3142792786246742,62.89651804956897,56.46505781476839,-0.4533529356750563,-0.6713859576132819,-1.5884414197082748,-3.7126819644018454,14.24820623082239,0.960002899169929,0.3410779854552004,0.625748825073245,-0.2390680876468707,1.4905657377933608,0.19334036871318716,1.058157281433303,0.4288309299477504,86.69180784404679,22.160509104804277,0.4324084563600583,4,-0.35249900817871804,-0.529998779296875,-2.1337480545043945,-3.689997673034668,-2.789999008178711,0,-0.06536995591620087,-1.5599975585937627,34.125,-1.172423772065981,33.584999084472656,1.0645304193737979,33.290000915527344,-0.06536995591620087
7351,2002-04-02,33.650001525878906,34.03499984741211,33.525001525878906,34.0,599600.0,-0.015794007678264,1.4285740236148956,-2.121240145192241,51.85185906948601,54.48988083665227,-0.005659821461470926,-0.1297724237795279,-0.9980091961870556,-3.10669659792606,14.003140472294254,0.6649971008300781,0.30194107453205987,0.08050155639648438,-0.7850978206223544,0.9461009334153232,-0.35229813211293504,0.5133012449059038,0.9329514549034812,45.627465769319485,-15.352876418445476,0.4327996885094179,4,-0.0175018310546875,0.05499839782714844,-1.5712509155273438,-3.15000057220459,-1.5250015258789062,1,-0.04918278191971881,2.7281434020961433,34.189998626708984,-1.5599975585937627,34.125,-1.172423772065981,33.584999084472656,-0.04918278191971881
7352,2002-04-03,32.834999084472656,33.740001678466804,32.834999084472656,33.525001525878906,796000.0,-0.02421998230161926,-1.6231866430783046,1.9714441416893733,42.962951002317084,52.64905643865977,0.6223988721071549,0.6712063559226138,-0.14051855806210511,-2.2318508803394863,13.039330507040864,0.9050025939941477,0.2452994162527986,-0.7037508010864286,-1.6288733788642773,0.22137177669142005,-1.1663120899753494,-0.24118951219750784,1.7127948519528715,0.0,-55.631712509219824,0.4625612888889238,4,0.7600021362304688,0.8899993896484304,-0.4812488555908203,-2.0599985122680664,-0.7099990844726562,2,-0.027257456231764565,1.4285740236148956,33.650001525878906,2.7281434020961433,34.189998626708984,-1.5599975585937627,34.125,-0.027257456231764565
7353,2002-04-04,33.564998626708984,33.654998779296875,32.84999847412109,32.84999847412109,1083800.0,0.02223236066973233,-1.2517486248419187,-1.036228438743929,48.1730523758242,52.27315912593389,-0.12462583246884407,-0.03997152788375047,-0.8339842553639158,-2.899070765157415,12.638978449240529,0.8199996948242188,0.15519035722069674,0.012998771667483311,-0.9052916151550647,0.9312891584900314,-0.4461464217437907,0.47214396507875733,0.9483394462468198,47.712307489010726,-3.390111672679481,0.45914519341127263,4,0.03500175476074219,0.15999984741210227,-1.1549983024597168,-2.7899980545043945,-1.6749992370605433,3,-0.05049896787800878,-1.6231866430783046,32.834999084472656,1.4285740236148956,33.650001525878906,2.7281434020961433,34.189998626708984,-0.05049896787800878
7354,2002-04-05,33.5,34.095001220703125,33.34999847412109,33.72499847412109,850200.0,-0.001936500204628766,-1.83809745251619,-0.31468311343252015,45.07463525024798,52.43238041261827,-0.025464646502101118,0.0728680892077449,-0.7116603508350465,-2.7782183224989865,12.709291098475383,0.7450027465820384,0.014281063951905537,-0.07999992370605469,-0.9527391406257024,0.792739293213593,-0.516369532165875,0.3563696847537656,0.979571326755476,43.46403843612617,-3.170360782115516,0.43636960845982314,4,0.10000038146972656,0.22499847412108664,-1.0349988937377859,-2.722498893737786,-1.2750015258789134,4,-0.05074629143102838,-1.2517486248419187,33.564998626708984,-1.6231866430783046,32.834999084472656,1.4285740236148956,33.650001525878906,-0.05074629143102838
7355,2002-04-08,33.384998321533196,33.525001525878906,32.985000610351555,33.450000762939446,511200.0,-0.0034328859243821785,4.023171640466716,0.28890169882337896,41.32650320551499,51.844358302912056,0.14911248879277395,0.23039826936703633,-0.5602812749193546,-2.611615950129245,12.825886935726356,0.5400009155273509,-0.04051475708875785,-0.21450157165528339,-1.0487859806621813,0.6197828373516145,-0.6316437761587324,0.20264063284816558,1.061481593945956,43.650659093798446,1.9043291090393808,0.41714220450344963,4,0.21500205993653054,0.3400001525878906,-0.9199972152709819,-2.607497215270982,-0.2849998474121094,0,-0.0636512864905775,-1.83809745251619,33.5,-1.2517486248419187,33.564998626708984,-1.6231866430783046,32.834999084472656,-0.0636512864905775
7356,2002-04-09,33.650001525878906,33.700000762939446,33.424999237060554,33.53499984741211,1103600.0,0.007937792950996947,1.5581519135572839,-1.7691901408450703,41.97782164314465,50.969342253176976,-0.05330194214658235,-0.0036840791641452597,-0.7939431757898561,-2.8295800007688854,12.72847059451796,0.31500244140625,-0.029504555441945968,0.030751609802244673,-0.7877469466865676,0.849250166291057,-0.37849766844216504,0.4400008880466544,0.7640488065494537,64.68262378066133,25.64246877431308,0.40924927824440754,4,-0.05000114440917969,0.0749969482421804,-1.1850004196166921,-2.872500419616692,-0.5,1,-0.06686483819676037,4.023171640466716,33.384998321533196,-1.83809745251619,33.5,-1.2517486248419187,33.564998626708984,-0.06686483819676037
7357,2002-04-10,33.915000915527344,34.084999084472656,33.55500030517578,33.575000762939446,1338800.0,0.007875167240174896,-1.7894594187622346,2.9564799150828227,53.722802267668406,50.30852435245858,-0.2462136961249044,-0.24916733401151703,-1.0267771739366935,-3.047517620999539,12.660354933922486,0.529998779296875,0.03861856943547082,0.27525100708007955,-0.5516933140646785,1.1021953282248376,-0.1382211534922959,0.688723167652455,0.4672684255112358,85.54217605784854,40.65520566913694,0.413472160572379,4,-0.3150005340576172,-0.17000198364257812,-1.372499942779541,-3.1374998092651296,-0.24000167846678977,2,-0.05277903190938216,1.5581519135572839,33.650001525878906,4.023171640466716,33.384998321533196,-1.83809745251619,33.5,-0.05277903190938216
7358,2002-04-11,33.5,33.985000610351555,33.5,33.919998168945305,789400.0,-0.012236500201223466,-1.3095367847411106,-1.235288177809645,52.637491736966574,48.95818162230431,0.17373189743427986,0.1747954343243947,-0.5840923582113362,-2.5929788738984385,12.412732046092541,0.4850006103515554,0.08112593890112407,-0.1397499084472642,-0.9666942295920222,0.6871944126974938,-0.5532220690196397,0.27372225212511125,0.8511239694765962,46.3963158980002,-1.3614026120707265,0.413472160572379,4,0.10000038146972656,0.24499893188476562,-0.7362499237060547,-2.067499160766605,-0.025001525878913355,3,-0.04104477611940294,-1.7894594187622346,33.915000915527344,1.5581519135572839,33.650001525878906,4.023171640466716,33.384998321533196,-0.04104477611940294
7359,2002-04-12,33.27000045776367,33.75,33.264999389648445,33.549999237060554,1146800.0,-0.006865657977203843,-2.344821235958127,0.6666666666666948,51.8232139214063,47.72781449695291,0.3013897177880409,0.3864082909974229,-0.32802719936132974,-2.321184098404558,11.76337760420204,0.4850006103515554,0.10173999015778179,-0.3454994201660142,-1.1865383604589965,0.4955395201269681,-0.7660188903125018,0.0750200499804734,1.0506010475821839,25.909112977618577,-25.060757410776233,0.42051947014649,4,0.19499969482421875,0.47499847412109375,-0.39624977111816406,-1.837499618530277,-0.0950012207031179,4,-0.04147884127224899,-1.3095367847411106,33.5,-1.7894594187622346,33.915000915527344,1.5581519135572839,33.650001525878906,-0.04147884127224899
7360,2002-04-15,33.200000762939446,33.485000610351555,33.189998626708984,33.389999389648445,819000.0,-0.00210398839378112,-1.8095039145518932,0.6785694822888618,49.83278274685376,47.503472683327104,0.24159645173955369,0.4150760946814245,-0.22595148916762042,-2.199073083435316,10.700809540178847,0.295001983642571,0.057971470797170355,-0.3757492065429773,-1.2164149513512896,0.4649165382653351,-0.7960820789471299,0.04458366586117535,1.0906887275582804,1.1175565491277935,-51.63844856631946,0.42033287240415473,4,0.2649993896484446,0.5449981689453196,-0.30375003814696555,-1.7674999237060511,-0.4650001525878906,0,-0.02936753814496107,-2.344821235958127,33.27000045776367,-1.3095367847411106,33.5,-1.7894594187622346,33.915000915527344,-0.02936753814496107
7361,2002-04-16,33.064998626708984,33.150001525878906,32.514999389648445,33.09999847412109,1279000.0,-0.004066329311087302,8.407024384730477,0.184211054670979,47.52472837604758,48.01033683596383,0.31836910680130615,0.4826774673503351,-0.07203105770762619,-2.0257078736431993,9.379910619058974,0.6850013732910014,-0.06573206869514792,-0.45225124359130575,-1.2620237968976369,0.3575213097150254,-0.8571375202444713,-0.047364966938140185,1.1963770892375791,35.031805348352094,-19.898022715142872,0.4048862766531662,4,0.24000167846679688,0.6175003051757812,-0.15874862670898438,-1.6324977874755895,-0.5649986267089844,1,0.0010585165239906935,-1.8095039145518932,33.200000762939446,-2.344821235958127,33.27000045776367,-1.3095367847411106,33.5,0.0010585165239906935
7362,2002-04-17,32.75,33.154998779296875,32.615001678466804,33.154998779296875,846600.0,-0.009526648715918462,1.6666603873106423,11.571444141691723,40.85434131536376,47.19714671813488,0.6929094809157021,0.7000731596354228,0.27715237467144505,-1.674427075632515,7.543860659194665,0.539997100830071,-0.20090110543051765,-0.682499885559082,-1.436300986187831,0.07130121506966702,-1.0594004358734566,-0.3055993352447075,1.4415206628946393,15.986422803047272,-32.82460479476296,0.37690055031437436,4,0.5550003051757812,0.9324989318847656,0.15625,-1.1374998092651403,-0.6650009155273438,2,0.012213787049737634,8.407024384730477,33.064998626708984,-1.8095039145518932,33.200000762939446,-2.344821235958127,33.27000045776367,0.012213787049737634
7363,2002-04-18,32.200000762939446,32.799999237060554,32.165000915527344,32.799999237060554,1592600.0,-0.01679386983391007,1.1166664547384755,1.4814821791877375,28.961760480409993,45.406827299263995,1.149839427203318,1.2022371105201017,0.8432385878520776,-1.0760462667054433,7.076476773276704,0.6349983215332102,-0.26984612731281743,-1.1629991531372141,-2.091684620224548,-0.23431368604988023,-1.627341886680881,-0.6986564195935472,1.9244590490253444,2.208193541244034,-40.45450786297371,0.4643427335436661,4,0.924999237060554,1.3074989318847727,0.706249237060554,-0.5875005722045863,-0.24999999999999645,3,0.04580740494325575,1.6666603873106423,32.75,8.407024384730477,33.064998626708984,-1.8095039145518932,33.200000762939446,0.04580740494325575
7364,2002-04-19,32.185001373291016,32.40999984741211,31.90999984741211,32.09999847412109,1622000.0,-0.0004658195432620804,-1.1505369287185083,-0.14167185890671347,27.84534168716634,43.90892046389193,1.0713542192830303,1.193361474750951,0.872870466541869,-1.0119419963526752,7.706838781377447,0.5,-0.23065158488286386,-1.1239986419677734,-2.191847043149913,-0.0561502407856338,-1.6579228425588468,-0.5900744413767001,1.8218909048875247,17.46040588359253,-18.821894422667057,0.5339242005910715,4,0.8124980926513672,1.194997787475586,0.7212486267089844,-0.4900007247924876,-0.6350021362304652,4,0.04008069118495006,1.1166664547384755,32.200000762939446,1.6666603873106423,32.75,8.407024384730477,33.064998626708984,0.04008069118495006
7365,2002-04-22,32.049999237060554,32.904998779296875,31.809999465942386,32.5,2409600.0,-0.004194566738235261,-1.3548364602902554,-5.293946057532122,30.58252741809305,42.642776661108414,1.1142469686524876,1.312569216857142,1.0135008902477338,-0.8309157571060197,8.090189248246082,1.0949993133544886,-0.2811830941348674,-1.2062507629394474,-2.411872810014941,-0.0006287158639537438,-1.8090617864771943,-0.6034397394017006,1.7891416466566739,17.84385826336204,-16.543499796295595,0.6028110235377474,4,0.8975000381469656,1.2799997329711843,0.856250762939446,-0.35499858856202593,-0.4749984741211044,0,0.035101404891739296,-1.1505369287185083,32.185001373291016,1.1166664547384755,32.200000762939446,1.6666603873106423,32.75,0.035101404891739296
7366,2002-04-23,32.310001373291016,32.80500030517578,32.029998779296875,32.299999237060554,1346800.0,0.008112391339148983,-1.8181717297822166,-0.022226931717019276,42.63679116575446,41.41099764978465,0.7198794872562218,1.034320670843485,0.7572674937097617,-1.0340528723844855,8.423087305929752,0.7750015258789062,-0.30789263568038905,-0.900998687744142,-2.1789061257877975,0.37690875029951343,-1.5399524067659698,-0.2620449687223143,1.3262253686487284,37.174881978311355,-1.4977108526122933,0.6389537190218275,4,0.587498664855957,1.0199975967407227,0.7137489318847656,-0.5075006484985352,-1.0000019073486293,1,0.013153798173832998,-1.3548364602902554,32.049999237060554,-1.1505369287185083,32.185001373291016,1.1166664547384755,32.200000762939446,0.013153798173832998
7367,2002-04-24,32.509998321533196,32.875,32.400001525878906,32.75,823000.0,0.006189939329668492,-1.0652319940291082,-23.995041952725614,32.61945581240998,39.18677143594502,0.33483543316990705,0.8146597246136977,0.5634409704205652,-1.179995157202896,8.885568635466612,0.5649986267089844,-0.30350897684400735,-0.6620016098022532,-1.976833385908364,0.652830166303854,-1.319417497855305,-0.004585721749201355,0.9436056928068126,63.92687621386628,25.30728281377076,0.6574158880530541,4,0.2700014114379954,0.8200006484985423,0.6437511444091868,-0.577498435974114,-0.9449977874755824,2,-0.00030754604888960646,-1.8181717297822166,32.310001373291016,-1.3548364602902554,32.049999237060554,-1.1505369287185083,32.185001373291016,-0.00030754604888960646
7368,2002-04-25,32.509998321533196,32.59999847412109,31.92499923706055,32.09999847412109,997200.0,0.0,1.2881324152199554,-1.7083207502184983,33.33333333333317,37.13234025949245,0.20074601437531214,0.7694437968282202,0.6063286025064016,-1.1194040393889964,9.217257209812644,0.6749992370605362,-0.32730013401075553,-0.6082515716552805,-1.9397812694326717,0.7232781261221071,-1.2740164205439726,0.057513277233411486,0.7792452379670536,63.92687621386628,24.849341070893658,0.6657648488886939,4,0.13750171661377664,0.6150007247924876,0.8562507629394602,-0.13499927520751243,-1.1949977874755824,3,-0.01307287785305844,-1.0652319940291082,32.509998321533196,-1.8181717297822166,32.310001373291016,-1.3548364602902554,32.049999237060554,-0.01307287785305844
7369,2002-04-26,31.60000038146973,32.689998626708984,31.489999771118164,32.485000610351555,1160400.0,-0.027991325347461626,-1.1719407807863789,-2.15853794694775,26.29485623966218,34.51701509202672,0.9487092695811548,1.5605880981832136,1.5353395281423268,-0.15804207709393836,8.90222767106291,1.1999988555908203,-0.4735532255455084,-1.39199953079223,-2.7983287199929627,0.014329658408502866,-2.0951641253925963,-0.6888349361918635,1.5413187686747314,7.773900173481482,-29.455940650769048,0.7031645946003665,4,0.7224988937377894,1.3275003433227504,1.7662487030029261,0.7949991226196182,-0.6000003814697301,4,0.011075961305208049,1.2881324152199554,32.509998321533196,-1.0652319940291082,32.509998321533196,-1.8181717297822166,32.310001373291016,0.011075961305208049
7370,2002-04-29,31.95499992370605,32.22499847412109,30.82999992370605,31.17499923706055,1765600.0,0.011234162593380725,1.1136377100796493,-0.8813564801344868,28.015529934011866,32.34932637624498,0.4453695239497897,1.0852017186246918,1.19355397883702,-0.4581338139845208,9.039730517364628,1.3949985504150355,-0.5887100370389504,-0.9252500534057653,-2.2851862431795134,0.4346861363679828,-1.6052181482926393,-0.24528195851889123,0.9881609009552541,55.01222288650381,20.376953404679043,0.6799680948868748,4,0.03749942779541371,0.6425008773803746,1.5137495994567907,0.43999958038329723,-1.0049991607666016,0,-0.012674094433186012,-1.1719407807863789,31.60000038146973,1.2881324152199554,32.509998321533196,-1.0652319940291082,32.509998321533196,-0.012674094433186012
7371,2002-04-30,31.9950008392334,32.075000762939446,31.57500076293945,31.79999923706055,1481000.0,0.001251788941412979,1.816889906137432,0.25000183398745324,23.553711843166255,30.427034212667476,0.26555361805838373,0.9642949278188695,1.182333728473985,-0.44826489153830806,9.184664188340403,0.49999999999999645,-0.6926255390069187,-0.8024991035461397,-2.1666238714825212,0.5616256643902418,-1.484561487514334,-0.12043671957794544,0.6949977874755859,56.96825780264126,27.583812723133413,0.6820623839681914,4,-0.1275014877319336,0.6024999618530273,1.4737486839294434,0.3999986648559499,-1.470001220703125,1,-0.013127053141968714,1.1136377100796493,31.95499992370605,-1.1719407807863789,31.60000038146973,1.2881324152199554,32.509998321533196,-0.013127053141968714
7372,2002-05-01,31.940000534057614,32.200000762939446,31.375,31.375,1522200.0,-0.0017190280897989574,-1.920353922551566,2.897414830247401,26.14678658275855,30.11425933515065,0.21632084649257521,1.0000809398809345,1.2738060791167065,-0.3563013411152731,10.45001434638554,0.825000762939446,-0.7920417714234489,-0.8127494812011768,-2.229403860692866,0.6039048982905086,-1.5210766709470214,-0.10442229145533233,0.4895982742309606,59.677493783167016,31.104669114090612,0.7083271897458432,5,-0.07250118255614879,0.6575002670288121,1.5287489891052282,0.45499897003173473,-1.4650001525878835,2,-0.01972451651788354,1.816889906137432,31.9950008392334,1.1136377100796493,31.95499992370605,-1.1719407807863789,31.60000038146973,-0.01972451651788354
7373,2002-05-02,31.8700008392334,32.240001678466804,31.790000915527344,32.064998626708984,1254600.0,-0.002191599676073075,-1.5352324563053468,-0.3451285011629774,27.491958160971436,30.07499449890677,0.2621557870496787,0.9871989384838855,1.3465277613993507,-0.2553578684589972,11.756292577908228,0.45000076293946023,-0.880303499583448,-0.7979992866516099,-2.2128578939020116,0.6168593205987953,-1.5054285902768143,-0.09056998302640906,-1.0400009155273473,55.91406670597594,25.888780627519445,0.707429303625202,5,-0.0025014877319335938,0.7274999618530273,1.5987486839294434,0.5249986648559499,-1.5550003051757848,3,-0.009570137971264714,-1.920353922551566,31.940000534057614,1.816889906137432,31.9950008392334,1.1136377100796493,31.95499992370605,-0.009570137971264714
7374,2002-05-03,31.79999923706055,32.200000762939446,31.440000534057614,32.200000762939446,916000.0,-0.0021964731826009665,2.799986648610619,2.0513131510734524,27.491941300283912,29.73159604137242,0.3037434691868661,0.9732074663112478,1.4204283673202234,-0.1437275838059655,12.671157305133047,0.7600002288818324,-0.9170775685062083,-0.7830008506774853,-2.1916485632166136,0.6256468618616466,-1.487324706947053,-0.07867699440792109,-0.9417992782592854,68.79419192773184,33.66182072277848,0.7043238562695656,5,0.052500724792476916,0.7975015640258754,1.7400002479553187,0.8749999999999964,-1.764999389648441,4,-0.015251531906884663,-1.5352324563053468,31.8700008392334,-1.920353922551566,31.940000534057614,1.816889906137432,31.9950008392334,-0.015251531906884663
7375,2002-05-06,31.26000022888184,31.97500038146973,31.25,31.92499923706055,695000.0,-0.016981101293530254,-1.116791085296129,1.6624911785462688,24.32432872403959,27.69687799229299,0.8044979240541643,1.418575388637958,1.946365037292221,0.4319892500987095,14.234298625963904,0.7250003814697301,-0.8616421932109048,-1.2167499542236264,-2.6897859462470244,0.25628603779977155,-1.9532679502353254,-0.48023195821192743,-0.37416423568726387,1.010122416895964,-32.724889305524115,0.7365179960116995,5,0.5924997329711879,1.3375005722045863,2.3787488937377894,1.4149990081787074,-1.6200008392333984,0,-0.00831734571267273,2.799986648610619,31.79999923706055,-1.5352324563053468,31.8700008392334,-1.920353922551566,31.940000534057614,-0.00831734571267273
7376,2002-05-07,31.399999618530273,31.78000068664551,31.274999618530273,31.29999923706055,865000.0,0.004478547300811764,-5.7333646987017755,-0.15037673776928256,29.79040283338476,27.382538772401297,0.583166049206465,1.1608880032869777,1.7733302548992143,0.32968273547272275,15.647421699070168,0.5200004577636719,-0.7969516155190064,-0.9642504692077623,-2.403289918312069,0.4747889798965481,-1.6837701937599192,-0.24473074465560885,-0.48708031163025467,15.151450931131235,-19.96822837580661,0.7195197245521548,5,0.3599996566772461,1.0625009536743164,2.348750114440918,1.4249992370605469,-2.850000381469723,1,-0.014331173919036044,-1.116791085296129,31.26000022888184,2.799986648610619,31.79999923706055,-1.5352324563053468,31.8700008392334,-0.014331173919036044
7377,2002-05-08,32.125,32.154998779296875,31.29999923706055,31.5,1251000.0,0.023089184403743745,1.4963579256883082,6.249976158233261,48.9331326321091,29.11584980559862,-0.22595064970024836,0.31084666570836816,1.0288407658615029,-0.3498328216865687,16.3652706666011,0.8549995422363246,-0.7282997300267056,-0.14975004196166708,-1.3918765171803926,1.092376433257062,-0.7708132795710299,0.4713131956476957,-1.1855390456686443,88.38368853627553,47.07261895144202,0.6210632376093644,5,-0.36500072479248047,0.33750057220458984,1.5437498092651367,0.7449989318847656,-3.389999389648441,2,-0.04980545934536118,-5.7333646987017755,31.399999618530273,-1.116791085296129,31.26000022888184,2.799986648610619,31.79999923706055,-0.04980545934536118
7378,2002-05-09,32.125,32.35499954223633,31.76000022888184,32.0,1033400.0,0.0,1.034188870195744,0.2,49.142837524414055,31.654514392793274,-0.31995223842843856,0.21349962777473053,1.0144303456494868,-0.291032666861863,17.06895228107539,0.5949993133544886,-0.7455213532041789,-0.08100004196167276,-1.18174885144321,1.019748767519868,-0.6313744467024449,0.46937436277909583,-1.1595282311859343,79.18555316585481,33.41760621235323,0.5503744047407697,5,-0.5325002670288086,0.33750057220458984,1.5349998474121094,0.7449989318847656,-2.639999389648441,3,-0.05136185582973607,1.4963579256883082,32.125,-5.7333646987017755,31.399999618530273,-1.116791085296129,31.26000022888184,-0.05136185582973607
7379,2002-05-10,31.88999938964844,32.049999237060554,31.67499923706055,32.0,1003000.0,-0.007315194096546573,2.5714441416891654,-0.8800048828124716,47.7777789551539,33.85031983958684,-0.04412997019678144,0.3581770067946586,1.242631146531199,0.002317851843415042,18.21745779699236,0.4500007629394496,-0.7540916081036073,-0.24700059890746573,-1.2340607850441678,0.7400595872292399,-0.7405306919758168,0.24652949416088532,-0.8689465098974836,57.918520794424296,8.262348678029824,0.49353009306835205,5,-0.08749961853027699,0.5725011825561488,1.772500038146969,0.9799995422363246,-2.0199985504150426,4,-0.04938848810709218,1.034188870195744,32.125,1.4963579256883082,32.125,-5.7333646987017755,31.399999618530273,-0.04938848810709218
7380,2002-05-13,32.22499847412109,32.299999237060554,31.67499923706055,31.82500076293945,783400.0,0.01050483194996188,1.2727304253739098,-3.6363226522403402,48.84349652991857,36.66029591589265,-0.3763827457796296,-0.0565092956367792,0.8965252936030623,-0.2817704090993516,19.36995936653834,0.6250000000000036,-0.7628180370635746,0.13674860000609357,-0.7164939725837627,0.9899911725959498,-0.2898726862888381,0.5633698863010217,-1.1505877278707146,87.96286321306962,35.2107005097438,0.4266212862949283,5,-0.4224987030029226,0.23250102996826882,1.4375009536743235,0.7500009536743235,-2.279998779296868,0,-0.06795961925235461,2.5714441416891654,31.88999938964844,1.034188870195744,32.125,1.4963579256883082,32.125,-0.06795961925235461
7381,2002-05-14,33.09999847412109,33.19499969482422,32.18000030517578,32.299999237060554,1005400.0,0.027152832938151628,1.050500341010238,2.0000095367977164,56.78161332811851,40.064165554265976,-1.2048589054535448,-0.9789437043221412,0.00762323347671412,-1.1130283533158405,19.805083098069186,1.0149993896484375,-0.6300436977069843,1.009998607635488,0.1482202051831436,1.8717770100878361,0.5791094064093159,1.4408878088616603,-1.9743641760312762,94.9867441818328,41.84504928286884,0.43088920122617375,5,-0.8774986267089773,-0.6424989700317312,0.5625009536743235,-0.12499904632567649,-3.2499980926513565,1,-0.10453169921375716,1.2727304253739098,32.22499847412109,2.5714441416891654,31.88999938964844,1.034188870195744,32.125,-0.10453169921375716
7382,2002-05-15,33.150001525878906,33.24499893188477,32.84999847412109,33.09999847412109,957400.0,0.0015106662858885844,2.2916997806528783,0.06250387430561521,57.272761163621105,43.3731436656715,-1.1903513916935395,-1.051346204340092,-0.05292495006205655,-1.116558612403587,20.297732035712663,0.3950004577636861,-0.5195922910683883,1.040001583099368,0.09882115388736423,1.9811820123113684,0.5694113684933697,1.51059179770537,-1.9002053039850324,93.94920863239388,40.42969445649068,0.4705902146060006,5,-0.9025020599365234,-0.6925020217895508,0.5124979019165039,-0.1750020980834961,-4.150001525878906,2,-0.1387632602438137,1.050500341010238,33.09999847412109,1.2727304253739098,32.22499847412109,2.5714441416891654,31.88999938964844,-0.1387632602438137
7383,2002-05-16,33.674999237060554,33.75,33.255001068115234,33.299999237060554,1228000.0,0.015837034299132746,-1.129044431318436,7.499542264265031,75.84057515925062,48.74521409444558,-1.6007166179293293,-1.539084551553195,-0.5777489541698344,-1.5894033251342137,20.47816152505429,0.5999984741210938,-0.37711278715636354,1.4912493705749554,0.317861161820133,2.664637579329778,0.9045552661975407,2.0779434749523666,-2.2655867983674085,96.38550672949152,35.547764967668094,0.5866941043774114,5,-1.174999237060554,-1.2674989700317525,-0.0024995803833078867,-0.6875000000000071,-4.30999946594239,3,-0.1466963248293811,2.2916997806528783,33.150001525878906,1.050500341010238,33.09999847412109,1.2727304253739098,32.22499847412109,-0.1466963248293811
7384,2002-05-17,33.47499847412109,34.0,33.025001525878906,33.900001525878906,939000.0,-0.005939146769730508,2.1199951171875,-1.1333414713541856,69.68908755169223,53.78574285307365,-1.271882591978006,-1.3043604752501992,-0.36828925776005406,-1.3373242431136347,20.471775080065452,0.9749984741210938,-0.24798714856747495,1.2267487525939842,-0.08105022154110486,2.5345477267290732,0.5728492655264361,1.8806482396615287,-1.831527279297255,77.4192966192766,15.190139094508268,0.6538994870675453,5,-0.8374986648559499,-1.0599985122680593,0.19750118255615945,-0.48749923706053977,-4.169998168945305,4,-0.11919336954874316,-1.129044431318436,33.674999237060554,2.2916997806528783,33.150001525878906,1.050500341010238,33.09999847412109,-0.11919336954874316
7385,2002-05-20,33.174999237060554,33.47499847412109,33.06999969482422,33.47499847412109,602400.0,-0.008961889491718944,1.6999987284310916,0.705875489175268,64.3203659886477,57.62240542588064,-0.7506083970322024,-0.9652463309637156,-0.0638951773556542,-0.9879793266840196,21.27038027800036,0.4049987792968679,-0.12120075661063368,0.870499515533453,-0.496817211683684,2.23781624275059,0.18684115192488093,1.5541578791420214,-1.248744585615583,54.67028014973776,-7.884606566475597,0.6836583636085686,5,-0.5249996185302805,-0.7599992752075266,0.43000030517577414,-0.1875000000000071,-3.674999237060554,0,-0.09962316424517248,2.1199951171875,33.47499847412109,-1.129044431318436,33.674999237060554,2.2916997806528783,33.150001525878906,-0.09962316424517248
7386,2002-05-21,32.735000610351555,33.5,32.639999389648445,33.049999237060554,774000.0,-0.013262958156076365,-2.405935807467794,1.0499980926466137,58.823531902264094,58.72133867812008,-0.11323274479241974,-0.5183514457225584,0.3670941540085053,-0.5059617819324558,21.858916595491394,0.8600006103515554,0.009835158653437759,0.4092509269714313,-0.9715692666692775,1.7900711206121436,-0.28115916984892664,1.0996610237917857,-0.5598965170799843,6.985380740274323,-53.62292259906853,0.6904100968203556,5,0.10249900817871804,-0.32000064849852805,0.8699989318847727,0.2524986267089915,-2.560001373291005,1,-0.08522990265792374,1.6999987284310916,33.174999237060554,2.1199951171875,33.47499847412109,-1.129044431318436,33.674999237060554,-0.08522990265792374
7387,2002-05-22,32.5,32.959999084472656,32.240001678466804,32.735000610351555,1083200.0,-0.007178879058192034,1.1021896997237608,0.7460369361186238,56.74517291728356,59.566042610661135,0.201774378779497,-0.29949347692421924,0.5821095089629225,-0.2345126740161092,22.523719303473754,0.7199974060058523,0.21369351081611399,0.17475023269653178,-1.2057963065138608,1.555296771906928,-0.5155230369086681,0.8650235023017281,1.5,14.772645993588357,-44.51149415866564,0.6902732696051979,5,0.33749961853027344,-0.08500003814697266,0.9937496185302734,0.4874992370605469,-2.64999961853027,2,-0.08153844980093139,-2.405935807467794,32.735000610351555,1.6999987284310916,33.174999237060554,2.1199951171875,33.47499847412109,-0.08153844980093139
7388,2002-05-23,32.084999084472656,32.49499893188477,31.67499923706055,32.49499893188477,1515400.0,-0.012769258939302919,2.9999999999998788,1.7446756704110953,52.84147439778736,60.128675437620416,0.6822503689722339,0.08646830697524877,0.9720519935629142,0.2057922914448298,22.849412318159263,0.8250007629394496,0.3839231747926277,-0.21900072097778178,-1.6006567595689347,1.1626553176133747,-0.9098287402733618,0.4718272983177947,1.8798009490966763,17.63439625257377,-38.77597128828708,0.6908280192955776,5,0.7525005340576172,0.3300008773803711,1.4087505340576172,0.9025001525878906,-2.719999313354492,3,-0.09615082351570403,1.1021896997237608,32.5,-2.405935807467794,32.735000610351555,1.6999987284310916,33.174999237060554,-0.09615082351570403
7389,2002-05-24,31.95000076293945,32.34999847412109,31.82500076293945,31.959999084472656,1100600.0,-0.004207521439467232,-3.0384700030809837,0.024386159156680708,57.4837389174117,61.088702369564096,0.9238026708609475,0.26249023001075855,1.0716858370014002,0.3675624395606185,22.667761493226816,0.5249977111816371,0.4263677138510218,-0.3714990615844762,-1.724172734637822,0.9811746114688695,-1.047835898111149,0.30483777494219666,1.9232072387695318,15.068570461086608,-46.35228523507797,0.6763368365266723,5,0.8874988555908239,0.46499919891357777,1.3662490844726598,1.0374984741210973,-3.0200004577636683,4,-0.08090769734252301,2.9999999999998788,32.084999084472656,1.1021896997237608,32.5,-2.405935807467794,32.735000610351555,-0.08090769734252301
7390,2002-05-28,31.54999923706055,32.025001525878906,31.48500061035156,32.025001525878906,1309000.0,-0.012519609274716625,1.273677109517438,47.50820297594613,51.54003688584465,60.50630498708922,1.361122926094179,0.6646725154253552,1.4232086609816328,0.8040972819339025,21.933841444729484,0.5400009155273473,0.46133627764903906,-0.7512505531310971,-2.1387047544625126,0.6362036482003148,-1.4449776537968013,-0.05752345246538937,2.2352804140624905,3.2257392753023044,-61.402132883136844,0.6937271006657068,5,1.1925010681152308,0.8650007247924769,1.6387500762939418,1.4374999999999964,-2.4249992370605504,1,-0.07115686168536117,-3.0384700030809837,31.95000076293945,2.9999999999998788,32.084999084472656,1.1021896997237608,32.5,-0.07115686168536117
7391,2002-05-29,31.57500076293945,31.684999465942386,31.36000061035156,31.54999923706055,527800.0,0.0007924414099360622,1.6530634488127487,-0.052634537701059164,43.405288064394206,58.965474642730676,1.2259759111748956,0.6393733126930634,1.3412822721299058,0.8116745360412843,21.21416427844905,0.3249988555908274,0.5247539620654464,-0.7052490234375064,-2.124568188625357,0.7140701417503443,-1.4149086060314353,0.0044105591564189695,2.0722621457373016,13.437522351763075,-46.19490968199811,0.7096595825939258,5,1.1049995422363317,0.8399991989135778,1.5637483596801793,1.4124984741210973,-1.625,2,-0.06571657047669632,1.273677109517438,31.54999923706055,-3.0384700030809837,31.95000076293945,2.9999999999998788,32.084999084472656,-0.06571657047669632
7392,2002-05-30,31.309999465942386,31.63500022888184,31.26499938964844,31.47500038146973,654400.0,-0.008392756630052234,-1.901955211153829,-6.599633811414753,40.811725691214484,55.07338025739332,1.3438444352829997,0.9009486202293964,1.538335766654118,1.1037332826100759,20.29587557945456,0.37000083923339844,0.555551253474242,-0.938750267028805,-2.416621339212572,0.5391208051549583,-1.677685803120685,-0.1998147309369216,2.154282458868348,3.658544149709855,-51.29049704790164,0.7389355360918818,5,1.3225002288818324,1.105000495910641,1.803750038146969,1.6774997711181605,-1.7250003814697301,3,-0.03625040716198158,1.6530634488127487,31.57500076293945,1.273677109517438,31.54999923706055,-3.0384700030809837,31.95000076293945,-0.03625040716198158
7393,2002-05-31,31.565000534057614,31.84000015258789,31.229999542236328,31.38500022888184,794000.0,0.008144397076486953,-1.4897898809662828,-1.090904887409214,46.35242892402927,52.480418187652994,0.8471513315963826,0.6555357705699656,1.2445125020454064,0.8777068200966376,19.272803927957007,0.6100006103515625,0.48165800150361093,-0.6684991836547916,-2.1689482242800544,0.8319498569704713,-1.4187237039674194,0.08172533665783988,1.679353137236891,29.910831366378055,-23.64380445410884,0.7502245203126314,5,0.7999992370605504,0.8499994277954137,1.4899988174438512,1.4224987030029332,-2.6900005340576136,4,-0.0543323340272861,-1.901955211153829,31.309999465942386,1.6530634488127487,31.57500076293945,1.273677109517438,31.54999923706055,-0.0543323340272861
7394,2002-06-03,31.315000534057614,31.81999969482422,31.2549991607666,31.440000534057614,737400.0,-0.007920164605422997,-3.6121975523932455,-0.6944432670707688,39.588135343918196,49.73239256046082,0.8476762449866406,0.9142098980698101,1.4624622030700714,1.1561605443804588,17.838857616250888,0.5650005340576172,0.3852367367755818,-0.8942492485046394,-2.4392143602375533,0.650715863228271,-1.6667318043710928,-0.1217666926381824,1.6876306417499087,10.691921978838833,-36.91948353148459,0.7724825558664556,6,1.0499992370605504,1.0999994277954137,1.5712490081787145,1.6724987030029332,-3.2300014495849574,0,-0.06227050070839579,-1.4897898809662828,31.565000534057614,-1.901955211153829,31.309999465942386,1.6530634488127487,31.57500076293945,-0.06227050070839579
7395,2002-06-04,31.0,31.459999084472656,30.92499923706055,31.125,988600.0,-0.01005909400241023,-2.8908863920100623,1.0,22.441002432992633,45.689889286097326,0.9182740960935227,1.2740545811722868,1.746249359146745,1.499668678775322,16.30029026225433,0.5349998474121058,0.13657410818634474,-1.1962497711181612,-2.778765223691252,0.3862656814549297,-1.9875074974047067,-0.40499204483161577,1.7899153797789822,8.196796491315483,-32.04132112785739,0.7912577262865461,6,0.9424991607666016,1.4149999618530273,1.625,1.9874992370605469,-3.0,1,-0.066774183704007,-3.6121975523932455,31.315000534057614,-1.4897898809662828,31.565000534057614,-1.901955211153829,31.309999465942386,-0.066774183704007
7396,2002-06-05,30.95000076293945,31.03499984741211,30.899999618530273,30.97500038146973,800600.0,-0.0016128786148564833,-1.159970703572028,0.19999694824224434,21.12860931807043,41.73249333062921,0.7693487570937378,1.358250692212149,1.760264479488601,1.572106654268584,14.690228598379951,0.13500022888183594,-0.085579103365653,-1.223749065399172,-2.8656147779119046,0.41811664711356045,-2.044681921655542,-0.4028162091428058,1.5788263568589507,5.31926765970447,-26.962953425955757,0.8209328562563668,6,0.7474985122680735,1.4999990463256871,1.3449993133544957,1.8899984359741175,-2.4750003814697195,2,-0.05896609751056181,-2.8908863920100623,31.0,-3.6121975523932455,31.315000534057614,-1.4897898809662828,31.565000534057614,-0.05896609751056181
7397,2002-06-06,30.524999618530273,31.20000076293945,30.5,31.20000076293945,768200.0,-0.013731862162604136,1.074072818208802,27.000457770649085,7.547229952429106,36.69979950336718,0.988707329681791,1.7467970047449697,2.141183173535623,2.0141095672218867,13.968046796858866,0.7000007629394496,-0.2952007292074299,-1.5687501907348604,-3.368907200418562,0.2314068189488374,-2.468828695576711,-0.6686716858930097,1.7432151010652248,1.865642961457328,-21.38642547106951,0.9000785048418497,6,0.8999996185302699,1.7250003814697266,1.7075004577636719,2.3149995803832937,-2.369998931884762,3,-0.01883698158154179,-1.159970703572028,30.95000076293945,-2.8908863920100623,31.0,-3.6121975523932455,31.315000534057614,-0.01883698158154179
7398,2002-06-07,30.47500038146973,31.0,30.34000015258789,30.60000038146973,1640800.0,-0.0016379766645497895,-2.3417675065428623,0.18518487121886532,7.865234156296054,31.186632307687663,0.8787177904848207,1.756922681459809,2.1360999524041766,2.081072257357885,13.673959711104184,0.6599998474121094,-0.46803405309673707,-1.53624944686889,-3.4761861349946734,0.40368724125689326,-2.5062177909317818,-0.5662811028059984,1.4749356885985776,9.121639907931979,-6.977965408734278,0.9699683440628909,6,0.7075004577636683,1.6949996948242152,1.7574996948242152,2.364998817443837,-3.114999771118171,4,-0.029204307985447597,1.074072818208802,30.524999618530273,-1.159970703572028,30.95000076293945,-2.8908863920100623,31.0,-0.029204307985447597
7399,2002-06-10,30.315000534057614,30.60000038146973,30.274999618530273,30.479999542236328,1062400.0,-0.005250200013431461,-1.6530583646682682,1.319992065429716,8.187201035989915,26.36965054659269,0.8743501309211155,1.8897669281192186,2.220613941545725,2.2482559353086877,13.285786692202123,0.3250007629394567,-0.6336791316790844,-1.6174993515014684,-3.700738838500339,0.465740135497402,-2.6591190950009,-0.5758796080020332,1.31294835251461,3.375606207174876,-7.5209964735566786,1.0416197434994348,6,0.7424993515014684,1.822499275207523,1.9174995422363317,2.5249986648559535,-3.140001296997063,0,-0.04750125379149617,-2.3417675065428623,30.47500038146973,1.074072818208802,30.524999618530273,-1.159970703572028,30.95000076293945,-0.04750125379149617
7400,2002-06-11,30.03499984741211,30.565000534057614,30.024999618530273,30.22500038146973,947000.0,-0.009236374128739788,-4.1428415727377255,1.1515253100905096,8.58902094686195,22.501176422422443,1.0245954306653253,2.1052218916575143,2.418223362004234,2.5374778083796343,13.484404458769921,0.5400009155273402,-0.7687705341466895,-1.7880001068115234,-4.030630535201432,0.4546303215783851,-2.9093153210064813,-0.6666848926165692,1.3223591855517256,0.8510824801676543,-10.104856059999475,1.1213152141949545,6,0.8975000381469727,1.9774999618530273,2.190000534057617,2.8049993515014577,-3.3099994659423793,1,-0.0649242807673085,-1.6530583646682682,30.315000534057614,-2.3417675065428623,30.47500038146973,1.074072818208802,30.524999618530273,-0.0649242807673085
7401,2002-06-12,29.63999938964844,30.05500030517578,29.459999084472656,30.03499984741211,2595200.0,-0.013151338763789044,1.7356291599800058,2.078943934146406,8.18719646996064,18.87622873117202,1.247431464624281,2.348105766201101,2.741952268254078,2.933907651338618,15.414788590400747,0.595001220703125,-0.9433250465605241,-2.0100006103515575,-4.368670839817586,0.3486696191144709,-3.1893357250845717,-0.8306654956185433,1.4508877604286816,10.344835146043796,-0.12301498630733931,1.179335114733015,6,1.0100002288818324,2.090000152587887,2.5850009918212855,3.199999809265126,-3.9899997711181676,2,-0.05533061482522161,-4.1428415727377255,30.03499984741211,-1.6530583646682682,30.315000534057614,-2.3417675065428623,30.47500038146973,-0.05533061482522161
7402,2002-06-13,28.54999923706055,29.67499923706055,28.5,29.67499923706055,2320800.0,-0.0367746347852006,1.0888875325520897,2.8480979651752603,6.837661775103314,14.485699047958025,2.1285983664759947,3.2420364020192594,3.772819491725496,4.019252930750245,17.652672768947493,1.1749992370605504,-1.0968436574656906,-2.8700006484985323,-5.4948933899156,-0.24510790708146502,-4.182447019207064,-1.5575542777900004,2.2147102998956782,1.9999694824220169,-7.249008750171297,1.3124463707085336,6,1.610000610351559,2.7000007629394496,3.5612506866455043,4.289999961853017,-2.974998474121101,3,-0.002626930213485479,1.7356291599800058,29.63999938964844,-4.1428415727377255,30.03499984741211,-1.6530583646682682,30.315000534057614,-0.002626930213485479
7403,2002-06-14,28.73500061035156,28.774999618530273,28.149999618530273,28.35000038146973,2766400.0,0.006479908169344517,1.6881821873474627,-0.34222242567273675,11.218409168507648,11.333507250690188,1.6762173771414162,2.8121471831747655,3.506082060893622,3.8230407993175497,19.374106611421603,0.625,-1.2201906504152582,-2.4379993438720753,-5.098898034747332,0.22289934700317815,-3.768448689309704,-1.1075499984344468,1.576767019213424,23.87758406733777,14.73004334102682,1.3304493454376274,6,1.069998741149906,2.3399991989135778,3.3762493133544957,4.104998588562008,-2.8649997711181605,4,-0.02018444097394967,1.0888875325520897,28.54999923706055,1.7356291599800058,29.63999938964844,-4.1428415727377255,30.03499984741211,-0.02018444097394967
7404,2002-06-17,29.48500061035156,29.5,28.96999931335449,29.10000038146973,1361000.0,0.026100573658238257,1.5542262810289766,1.0,27.030082174993524,11.843404999801397,0.7144668348825824,1.8423586430735561,2.6834712690349,3.076376258992031,20.34802730361826,0.764999389648441,-1.30245688428451,-1.488499450683598,-4.017737081041648,1.0407381796744524,-2.7531182658626214,-0.22388063550457105,0.3944134170064828,55.27952321830794,43.508193053069526,1.2646188151790256,6,0.18999958038330433,1.5899991989135778,2.5424995422363317,3.354998588562008,-2.860000610351559,0,-0.07207054285269232,1.6881821873474627,28.73500061035156,1.0888875325520897,28.54999923706055,1.7356291599800058,29.63999938964844,-0.07207054285269232
7405,2002-06-18,29.8700008392334,30.05500030517578,29.29999923706055,29.48500061035156,1033200.0,0.0130574943500823,1.0000050525847666,1.0000000000000278,32.440802523433206,13.100315355952816,0.17022000767966716,1.261751544761779,2.2325443223942045,2.686685291343977,21.039835336542822,0.7550010681152308,-1.437789458048929,-0.9382493019103997,-3.28731027427164,1.4108116704508404,-2.1127797880910215,0.23628118427022216,-1.720001220703125,90.2887454456436,75.47599758816934,1.1745304861806205,6,-0.19500064849853516,1.2049989700317383,2.2624993324279785,2.9699983596801687,-1.1400012969970703,1,-0.09022435642629911,1.5542262810289766,29.48500061035156,1.6881821873474627,28.73500061035156,1.0888875325520897,28.54999923706055,-0.09022435642629911
7406,2002-06-19,29.94499969482422,30.545000076293945,29.70000076293945,29.79999923706055,1092200.0,0.0025108420985482383,-3.8985835756697083,0.37662434171739273,35.369786225802855,16.191710497438788,-0.06965526563009661,1.0192744484995302,2.0825878238012905,2.60299320010445,22.23057211526053,0.8449993133544957,-1.5297775201279435,-0.7237504005432136,-2.917259682297839,1.4697588812114155,-1.8205050414205282,0.37300424033410096,-1.7569000625610336,74.94779679374358,56.29828447804439,1.096754640877314,6,-0.36999988555908203,1.130000114440918,2.184999942779541,2.8949995040893484,-1.3150005340576172,2,-0.1075304506986201,1.0000050525847666,29.8700008392334,1.5542262810289766,29.48500061035156,1.6881821873474627,28.73500061035156,-0.1075304506986201
7407,2002-06-20,29.85000038146973,30.399999618530273,29.834999084472656,30.0,1099800.0,-0.003172459987398457,-5.277706547423522,-1.034476861961012,30.965596604115817,18.758417436085427,-0.08993105043199989,0.9545008727737816,2.091437100197499,2.6872215601708582,23.68592447348829,0.5650005340576172,-1.5364541884243188,-0.6862497329711879,-2.7289669164414896,1.3564674504991139,-1.7076083247063387,0.335108858763963,-1.5676247314453136,70.98122914460025,51.5355848652116,1.02135859173515,6,-0.4750003814697301,1.2249994277954066,2.4899992942810023,2.989998817443837,0.5399990081787109,3,-0.1407035413489217,-3.8985835756697083,29.94499969482422,1.0000050525847666,29.8700008392334,1.5542262810289766,29.48500061035156,-0.1407035413489217
7408,2002-06-21,29.0,29.739999771118164,28.85000038146973,29.5,1573400.0,-0.028475724308445693,-1.2250005960470272,3.3333418104600057,27.32615204011519,20.884967547654902,0.590985800412426,1.6459176507256146,2.8570129056454476,3.521239284068777,24.79696489027215,1.0,-1.5625273450215964,-1.3820001602172844,-3.39803452498802,0.6340342045534513,-2.390017342602654,-0.3739829778319148,-0.6271193729248026,8.849536609847355,-11.219939506832397,1.0080171823853687,6,0.3575000762939453,2.0749998092651367,3.352499485015869,3.839999198913567,1.9099998474121094,4,-0.11810342196760515,-5.277706547423522,29.85000038146973,-3.8985835756697083,29.94499969482422,1.0000050525847666,29.8700008392334,-0.11810342196760515
7409,2002-06-24,29.364999771118164,30.190000534057614,29.35000038146973,29.72500038146973,2046200.0,0.012586199004074539,-3.3076998317618482,0.7200012207031321,34.1416099796315,23.72414410685152,0.08611251346761506,1.1355465044958954,2.417503942959911,3.142456549630566,25.73526708259376,1.1900005340576136,-1.4962317539418457,-0.8877503395080559,-2.8097792321439243,1.0342785531278125,-1.848764785825992,0.07326410680988005,-0.9052343660742181,30.383450287396276,8.448138805033512,0.9610144463179348,6,-0.017499923706054688,1.7100000381469727,3.0887503623962402,3.474999427795403,1.9099998474121094,0,-0.11901920514647024,-1.2250005960470272,29.0,-5.277706547423522,29.85000038146973,-3.8985835756697083,29.94499969482422,-0.11901920514647024
7410,2002-06-25,29.30500030517578,29.604999542236328,29.149999618530273,29.47500038146973,2862200.0,-0.0020432305945867757,1.1162866001605727,0.4722216335353759,34.07550661977261,26.600623012386183,0.03539388082020878,1.0737862506575269,2.403017444814175,3.1912978200477085,26.357061793236053,0.4549999237060547,-1.440968022893074,-0.8354998588562026,-2.699891953493413,1.028892235781008,-1.7676959061748079,0.09669618846240269,-0.7618255132818348,26.843658149049887,2.6905940599274487,0.9321960473186055,6,0.042499542236328125,1.5199995040893555,3.221249580383301,3.534998893737786,1.6450004577636683,1,-0.09145198011488997,-3.3076998317618482,29.364999771118164,-1.2250005960470272,29.0,-5.277706547423522,29.85000038146973,-0.09145198011488997
7411,2002-06-26,29.5,29.625,28.95000076293945,29.309999465942386,1597400.0,0.006654144098056092,2.068174626225161,-1.117649698751204,39.61499767523742,30.242549223512192,-0.20288911473838667,0.754021155869296,2.1386141483858765,2.9800930905465464,26.924209445153423,0.6749992370605504,-1.3815560912878908,-0.5367501258850105,-2.2928203214392724,1.2193200696692514,-1.4147852236621432,0.34128497189212226,-0.8767521967300524,41.935479901457576,14.3450922880361,0.8780350977771315,6,-0.15250015258789062,1.3249998092651367,3.0324997901916504,3.339999198913567,0.059999465942386365,2,-0.026101710432666847,1.1162866001605727,29.30500030517578,-3.3076998317618482,29.364999771118164,-1.2250005960470272,29.0,-0.026101710432666847
7412,2002-06-27,30.17499923706055,30.399999618530273,29.399999618530273,29.75,1896600.0,0.02288133006984916,1.2857142857142858,2.2368318024394522,47.302147722793606,34.25185350732174,-0.6963722827805938,-0.01092964371443017,1.4107788087860165,2.301830481973081,27.020041150968805,1.0,-1.2959914404830535,0.19499912261963104,-1.458164013498692,1.848162258737954,-0.6315824454395305,1.0215806906787925,-1.4748813428696437,85.48383921166185,53.26226532702499,0.8265815680591607,6,-0.4774990081787145,0.3800001144409144,2.4512505531311,2.6649999618530167,-0.9499988555908203,3,-0.051201329423611,2.068174626225161,29.5,1.1162866001605727,29.30500030517578,-3.3076998317618482,29.364999771118164,-0.051201329423611
7413,2002-06-28,29.85000038146973,30.274999618530273,29.739999771118164,29.75,2288400.0,-0.0107704677318321,-7.916601764285146,0.23529543761388652,45.938862213764416,36.352829067185176,-0.21967943122320222,0.1886712232957244,1.6958065127724886,2.6154956272556653,27.504456996863635,0.5349998474121094,-1.1762439692770066,-0.04424972534179261,-1.519599247438446,1.4310997967548609,-0.7819244863901176,0.6934250357065324,-1.0760871999947028,62.06898819679152,25.116356532616678,0.7376747610483266,6,-0.15250015258789418,0.47249889373779297,2.7762494087219203,2.989998817443837,0.7250003814697195,4,0.01809041880327511,1.2857142857142858,30.17499923706055,2.068174626225161,29.5,1.1162866001605727,29.30500030517578,0.01809041880327511
7414,2002-07-01,29.364999771118164,30.03499984741211,29.26000022888184,29.79999923706055,1376600.0,-0.01624792643730233,-1.4031049931246735,-4.349978065574277,44.35075668368271,37.6761573072129,0.2754784605329448,0.548198649950109,2.1348596526355905,3.0854288650904564,28.19093586053103,0.7749996185302699,-0.9348430931924483,-0.4317502975463867,-1.7624063289601644,0.8989057338673909,-1.0970783132532738,0.23357771816050032,-0.5202431138503805,28.62064384248199,-12.365763507233375,0.6653280157068887,7,0.3325004577636719,0.884999275207516,3.2612500190734863,3.474999427795403,1.8099994659423864,0,0.05261365872079882,-7.916601764285146,29.85000038146973,1.2857142857142858,30.17499923706055,2.068174626225161,29.5,0.05261365872079882
7415,2002-07-02,28.93000030517578,29.274999618530273,28.625,29.25,1548800.0,-0.014813535478730877,2.5135215943418596,0.7356323855041266,44.05360642402964,38.64102621812699,0.6292933931045219,0.8644904098736887,2.522261767198877,3.498846348407284,28.673336616023537,0.7399997711181641,-0.7234229809915469,-0.7632497787475572,-2.0197918859964794,0.49329232850136506,-1.3915208323720165,-0.13497872512309783,1.614999771118164,17.1831194774186,-26.5358397985012,0.6282710536244606,7,0.5824995040893555,1.1575002670288086,3.696249485015869,3.909998893737786,2.440000534057617,1,0.08105770095463694,-1.4031049931246735,29.364999771118164,-7.916601764285146,29.85000038146973,1.2857142857142858,30.17499923706055,0.08105770095463694
7416,2002-07-03,29.125,29.125,28.604999542236328,29.125,1144600.0,0.006740397261224107,1.0,-0.0,55.66503555375152,41.38540832364207,0.34167526809489246,0.5541684492354797,2.2725673518562886,3.280704591559001,29.15471658745269,0.5200004577636719,-0.6265985977488526,-0.4770000457763679,-1.608065711798826,0.6540656202460902,-1.042532878787597,0.08853278723486113,1.3816000747680661,28.96938360232792,-19.199463032399667,0.5655328330112293,7,0.3774995803833008,0.869999885559082,3.4537501335144043,3.714999198913567,2.2800006866455114,2,0.06266097040135454,2.5135215943418596,28.93000030517578,-1.4031049931246735,29.364999771118164,-7.916601764285146,29.85000038146973,0.06266097040135454
7417,2002-07-05,29.95000076293945,30.165000915527344,29.22500038146973,29.47500038146973,624000.0,0.02832620645285666,1.0773476704019682,100.0,60.62992940636196,45.08582803100282,-0.5226063321860828,-0.33320193881460014,1.3948832768523935,2.43712416300065,28.65821902614988,1.0400009155273438,-0.5585475255757437,0.3767506599426227,-0.6824809804166101,1.4359823003018555,-0.15286516023699548,0.9063664801222409,0.4805352905273459,80.53899157226031,28.08721559122406,0.5296158201796173,7,-0.4475011825561488,0.04499912261963246,2.5974993705749547,2.8899984359741175,0.9049987792968786,4,-0.013021745811761631,1.0,29.125,2.5135215943418596,28.93000030517578,-1.4031049931246735,29.364999771118164,-0.013021745811761631
7418,2002-07-08,29.584999084472656,30.10000038146973,29.44499969482422,29.70000076293945,853800.0,-0.012187034029009114,-2.316455329463933,-0.2421086023361952,50.93807233899721,46.952101626487895,-0.07363987763633162,-0.0403651901538673,1.7018740760925866,2.799357771459178,27.941500364422595,0.6550006866455114,-0.5259413461482971,0.05624904632568217,-0.9145612263318945,1.0270593189832589,-0.42915609000310795,0.5416541826544723,0.7725155085449202,62.820428174937945,10.283249028476362,0.48540513632878846,7,-0.08249950408935547,0.4100008010864258,2.938750743865967,3.255000114440911,0.8900012969970739,0,-0.012168285081741503,1.0773476704019682,29.95000076293945,1.0,29.125,2.5135215943418596,28.93000030517578,-0.012168285081741503
7419,2002-07-09,28.875,30.10000038146973,28.79999923706055,29.584999084472656,1101000.0,-0.023998617760488283,-2.023256329731577,6.1738149732976995,41.2024633986172,47.74398571302618,0.6253002046856047,0.5862801469321788,2.3737524130747047,3.4954065503803022,27.335414183504803,1.3000011444091797,-0.48361687753452287,-0.5817500114440932,-1.520087171616975,0.3565871487287886,-1.0509185915305324,-0.11258143135765408,1.4124139909863267,17.30770641528812,-29.196123822205056,0.4691685800864408,7,0.6274995803833008,1.109999656677246,3.5149998664855957,3.964999198913567,3.0750007629394496,1,0.05887448529660433,-2.316455329463933,29.584999084472656,1.0773476704019682,29.95000076293945,1.0,29.125,0.05887448529660433
7420,2002-07-10,28.084999084472656,29.75,28.0,28.97500038146973,1262000.0,-0.02735933906588206,-2.3018884560364916,1.2535245699057658,35.40030673285197,47.275686719427796,1.367893269834667,1.2887777545438297,3.1042222869851486,4.261612234596214,26.643069493579297,1.75,-0.3583241349637589,-1.2742508888244615,-2.354159906273132,-0.19434187137579073,-1.8142053975487968,-0.7342963801001261,2.135118328563671,3.9260530498183392,-37.36959110845666,0.5399545087243356,7,1.1150007247924805,1.6450004577636719,4.3050007820129395,4.550000190734863,4.125,2,0.11002315304671884,-2.023256329731577,28.875,-2.316455329463933,29.584999084472656,1.0773476704019682,29.95000076293945,0.11002315304671884
7421,2002-07-11,28.0,28.125,27.295000076293945,28.10000038146973,1360200.0,-0.003026494115844547,10.066693793471766,0.11235981543750367,35.455968877821974,45.959444625542055,1.3608490425390052,1.3118729531624531,3.1261856855765515,4.329425122133799,25.501033239568383,0.8299999237060547,-0.3025537432933234,-1.2772500038146966,-2.506175671865101,-0.04832433576429196,-1.891712837839897,-0.662787169789496,2.10000038146973,24.564450088954196,-12.44013513348694,0.6144628340252014,7,0.7849998474121094,1.2475004196166992,4.1787495613098145,4.597500801086426,4.0,3,0.12035717282976433,-2.3018884560364916,28.084999084472656,-2.023256329731577,28.875,-2.316455329463933,29.584999084472656,0.12035717282976433
7422,2002-07-12,28.47500038146973,28.625,27.70000076293945,28.024999618530273,1152600.0,0.016964299338204647,1.4666646321614678,-4.499990463293091,45.61403732412795,45.92335297113801,0.6921289872615475,0.8758721779244993,2.594142600366748,3.8436582821478815,23.274782300117835,0.9249992370605504,-0.2301355406207044,-0.7984996795654276,-2.037187988429924,0.4401886292990689,-1.4178438339976758,-0.17915552513317934,1.400599975585937,42.06774248824319,1.4396979303414597,0.6193441544322474,7,0.2550001144409144,0.7725000381469691,3.598749160766598,4.122500419616696,4.4999980926513565,4,0.10289728765315465,10.066693793471766,28.0,-2.3018884560364916,28.084999084472656,-2.023256329731577,28.875,0.10289728765315465
7423,2002-07-15,28.15500068664551,28.32500076293945,26.95000076293945,28.22500038146973,1600000.0,-0.0112379171391499,9.185167917038076,-0.15555461365659182,39.81482016652381,45.41936002478703,0.8341251246169108,1.212349600889933,2.8544617146964235,4.134235760994994,20.880995091152037,1.5249996185302805,-0.21974512488371545,-1.0894993782043407,-2.4059855823823284,0.22698682597364694,-1.7477424802933328,-0.43125627611534867,1.5141516479492196,38.25397046455161,-3.518344670675603,0.6582431020889936,7,0.4025001525878871,0.8199996948242152,3.682498931884762,4.277500152587887,4.370000839233395,0,0.09589766612477768,1.4666646321614678,28.47500038146973,10.066693793471766,28.0,-2.3018884560364916,28.084999084472656,0.09589766612477768
7424,2002-07-16,27.36000061035156,28.28499984741211,27.23500061035156,28.05500030517578,1888400.0,-0.028236549703621106,-1.2222213251737715,9.928610354223483,35.430712231206684,44.46126067002893,1.4693215138792368,1.9394225456852787,3.581569461992938,4.895850085354805,19.826693261232485,1.0499992370605504,-0.33384131156587316,-1.7782494544982939,-3.3342302471767233,-0.22226866181986438,-2.5562398508375104,-1.0002590581590773,2.0372365670776453,14.64285568315114,-27.819137363020232,0.7779903963392154,7,1.1975002288818395,1.414999961853031,4.316249847412113,4.992500305175785,5.064998626708995,1,0.11385232827588543,9.185167917038076,28.15500068664551,1.4666646321614678,28.47500038146973,10.066693793471766,28.0,0.11385232827588543
7425,2002-07-17,27.17499923706055,27.67499923706055,26.899999618530273,27.45000076293945,1442200.0,-0.006761745948975384,1.1379344817788517,0.39568582249298956,32.558136207281436,41.89382740931002,1.541277719317545,2.0155049614572746,3.7125374268338796,5.040222957919571,19.758303059286014,0.774999618530277,-0.43315039763215424,-1.8285007476806605,-3.5730172703185517,-0.08398422504276937,-2.7007590089996043,-0.9562424863617167,1.9775142989196794,15.942003345875966,-25.488325460849275,0.8722582613189449,7,1.3575010299682582,1.5575008392333949,4.422500610351559,5.145001411437985,4.79000091552734,2,0.1757130325643903,-1.2222213251737715,27.36000061035156,9.185167917038076,28.15500068664551,1.4666646321614678,28.47500038146973,0.1757130325643903
7426,2002-07-18,26.72500038146973,27.7450008392334,26.67499923706055,27.375,1208400.0,-0.016559295978824662,-1.853330349399967,2.3636218615619846,23.214296820740344,37.7365348997965,1.8048322212630836,2.3314345739940627,4.097646506847962,5.436504802078058,20.497834855739406,1.070001602172848,-0.5076769253080968,-2.117499637603757,-4.0772296927773475,-0.15776958243016637,-3.0973646651905504,-1.1376346100169634,2.1572114844165036,2.5641602485225437,-31.918367540382473,0.9798650275867946,7,1.6624994277954102,1.884999275207516,4.747499465942379,5.470000267028805,4.9899997711181605,3,0.20523848923145582,1.1379344817788517,27.17499923706055,-1.2222213251737715,27.36000061035156,9.185167917038076,28.15500068664551,0.20523848923145582
7427,2002-07-19,25.649999618530273,26.25,25.51499938964844,26.0,1572400.0,-0.040224536860430815,-1.3709665014659034,0.538462441348998,20.792772344886714,34.38705712267312,2.464948585226157,3.241860415565938,5.070555499725227,6.453866222524972,21.53006384357908,1.210000991821289,-0.5854584198344952,-2.982500362396241,-5.346153889427349,-0.6188468353651331,-4.164327125911797,-1.8006735988806852,2.923202479320363,4.804276259969341,-25.106919576622637,1.1818267635155542,7,2.157500267028812,2.380000114440918,5.539999961853027,6.262500762939457,6.350000381469727,4,0.2475633713804155,-1.853330349399967,26.72500038146973,1.1379344817788517,27.17499923706055,-1.2222213251737715,27.36000061035156,0.2475633713804155
7428,2002-07-22,25.57500076293945,25.95000076293945,25.354999542236328,25.774999618530273,2847600.0,-0.0029239320353300347,1.1636363005836625,0.5714246788845939,22.050157637566087,32.259023149223,2.1359257717019418,3.211780273070275,5.040486180858974,6.472918901903537,21.67300165000653,0.5950012207031214,-0.7753148922214095,-2.886249256134036,-5.607096248700515,-0.16540226356755738,-4.246672752417275,-1.5258257598507967,2.508888901598837,7.508573303371133,-21.633695922962247,1.3604234962832387,7,1.9774990081787145,2.374999046325687,5.129999160766605,5.722499847412113,5.8999996185302805,0,0.2893449654126665,-1.3709665014659034,25.649999618530273,-1.853330349399967,26.72500038146973,1.1379344817788517,27.17499923706055,0.2893449654126665
7429,2002-07-23,25.8700008392334,26.25,25.625,26.25,3449800.0,0.011534704496331205,2.2894809490586208,1.90000667575838,26.957839847664943,31.320971273091107,1.530822026429611,2.7842694061020232,4.64925550975186,6.128389211224292,22.341218724791734,0.6749992370605504,-1.0847559679233711,-2.416499233245851,-5.3347304032152,0.5017319367234983,-3.875614818230524,-0.9573836482611782,1.7226886032905355,21.548159728789535,-8.730666455630534,1.4591155849846744,7,1.1199989318847656,2.0799989700317383,4.569998741149902,5.252499580383301,5.48499870300293,1,0.25724779554520927,1.1636363005836625,25.57500076293945,-1.3709665014659034,25.649999618530273,-1.853330349399967,26.72500038146973,0.25724779554520927
7430,2002-07-24,26.625,26.70000076293945,25.46500015258789,25.79999923706055,2165400.0,0.029184350068578224,1.5333286383323468,-2.1710594341185177,32.63889072853824,31.007962589837355,0.6112187616602007,1.9164543972131582,3.794015169926766,5.323756097752003,22.63920673087572,1.235000610351559,-1.3074632767310952,-1.5275000572204576,-4.49452824262281,1.4395281281818946,-3.011014149921632,-0.04398596451928327,0.564905260472166,53.138065630314536,21.756154403158796,1.4835140927011758,7,0.36499977111816406,1.3249998092651367,3.75,4.497500419616699,5.155000686645511,2,0.21784034693185172,2.2894809490586208,25.8700008392334,1.1636363005836625,25.57500076293945,-1.3709665014659034,25.649999618530273,0.21784034693185172
7431,2002-07-25,28.729999542236328,28.75,26.70000076293945,26.75,3551600.0,0.079061015670848,1.0297017549491945,2.399997225677292,42.80659618773173,30.696024685793333,-1.5414394644718392,-0.26265592062836873,1.5829597903003574,3.1745522086219182,21.98636574296799,2.125,-1.3756912713550555,0.6159995079040534,-2.2968963825430357,3.5288953983511426,-0.8404484373194911,2.072447453127598,-3.375,99.41088497593763,71.17994625824382,1.4564479452235446,7,-1.677499771118164,-0.7799997329711914,1.6450004577636719,2.392500877380371,2.975000381469723,3,0.11260009265213355,1.5333286383323468,26.625,2.2894809490586208,25.8700008392334,1.1636363005836625,25.57500076293945,0.11260009265213355
7432,2002-07-26,28.6299991607666,28.85000038146973,28.084999084472656,28.45000076293945,1734200.0,-0.0034806955469217637,1.4677427790031796,0.09090830274831842,44.187461182602846,31.181873687579888,-1.5836813358233748,-0.29970377513637914,1.5719436851517017,3.2308348123077018,22.365036837362776,0.7650012969970739,-1.3387541753607906,0.5932491302490241,-2.167481430912332,3.3539796914103803,-0.7871161503316522,1.9736144108297005,-3.2070996093749997,93.7052598604988,66.96424157197295,1.3803652805806774,7,-1.5274991989135742,-0.7524995803833008,1.6950006484985352,2.4875001907348633,2.02500152587891,4,0.10775414188795551,1.0297017549491945,28.729999542236328,1.5333286383323468,26.625,2.2894809490586208,25.8700008392334,0.10775414188795551
7433,2002-07-29,30.38999938964844,30.38999938964844,29.114999771118164,29.125,1728800.0,0.06147398814086147,1.0158106461768517,7.0278369414331605,58.175928167578235,33.70911990273228,-3.3450771919196214,-2.126184968559283,-0.29783542817183317,1.4393023862704588,23.00188735049787,1.7600002288818395,-1.2508957948569197,2.326249408721928,-0.5184347792217174,5.170933596665574,0.9039073147501036,3.7485915026937526,-4.830015805053716,100.0,69.08877018368369,1.4223420939718232,7,-2.5174999237060582,-2.5124998092651403,-0.1649994850158727,0.7274999618530238,0.475000381469723,0,0.052977974422071306,1.4677427790031796,28.6299991607666,1.0297017549491945,28.729999542236328,1.5333286383323468,26.625,0.052977974422071306
7434,2002-07-30,30.90999984741211,30.90999984741211,30.09499931335449,30.10000038146973,1454200.0,0.017110907147329213,1.0123483244755465,0.6403160923006359,65.70317453249277,37.39190193886688,-3.697371554540954,-2.660930446362592,-0.9173881135970703,0.8962215708378096,23.29407703257355,0.8150005340576207,-1.2649187119690417,2.768999862670899,-0.29957153946764237,5.837571264809441,1.2347141616016302,4.303285563740168,-5.06021531451416,100.0,62.962346803863944,1.5342857010692705,7,-2.7775001525878906,-2.7775001525878906,-0.6937499046325684,0.20749950408935547,-0.04999923706055043,1,0.018278891518821005,1.0158106461768517,30.38999938964844,1.4677427790031796,28.6299991607666,1.0297017549491945,28.729999542236328,0.018278891518821005
7435,2002-07-31,31.274999618530273,31.274999618530273,30.71500015258789,30.90999984741211,1514400.0,0.011808468874797695,2.068492148512006,0.4506172984861313,67.65498519259901,42.329756202406735,-3.821495980745901,-2.9947852085808293,-1.3700799826899335,0.5091513835114228,23.08950793657566,0.5599994659423828,-1.2004322472123405,3.0167496681213386,-0.3440491325264503,6.3775484687691275,1.3363502677974424,4.697149068445235,-5.020397860471192,100.0,58.8488372103094,1.680399400323895,7,-2.9600000381469727,-2.9600000381469727,-1.0637497901916504,-0.19999980926513672,0.2650012969970703,2,0.00255795122883562,1.0123483244755465,30.90999984741211,1.0158106461768517,30.38999938964844,1.4677427790031796,28.6299991607666,0.00255795122883562
7436,2002-08-01,30.95000076293945,31.26000022888184,30.60000038146973,31.149999618530273,2381800.0,-0.010391650185609058,2.1428558453412485,-0.547942413712026,63.561648760578414,47.08185358192803,-3.167221948821183,-2.66256254900129,-1.1241731202545822,0.8058144144018264,22.816640465099606,0.6749992370605433,-1.0272889635506033,2.6005007743835407,-0.952965617646857,6.153967166413938,0.8237675783683436,4.377233970398738,-4.193359218833248,89.81194980624558,46.761811857013285,1.776733196015198,8,-2.635001182556149,-2.635001182556149,-0.8637509346008265,0.12499904632568715,0.5599994659423899,3,0.026817444369821475,2.068492148512006,31.274999618530273,1.0123483244755465,30.90999984741211,1.0158106461768517,30.38999938964844,0.026817444369821475
7437,2002-08-02,29.559999465942386,30.895000457763672,29.34499931335449,30.79999923706055,1601800.0,-0.04491118781042158,1.1678304142941711,6.200034332471732,56.890626882559694,50.953016831371755,-1.3010828313244645,-1.3737079876771148,0.1765294726431783,2.1551176388969644,23.53533353600443,1.605001449584961,-0.8341340457775175,1.2299995422363317,-2.290614559458305,4.7506136439309685,-0.530307508610985,2.9903065930836483,-2.3515221143937772,20.601839178709913,-22.10260418882086,1.7603070508473184,8,-1.1899995803833043,-1.2449998855590856,0.5262503623962367,1.5150003433227504,2.4200000762939418,4,0.07256429284564203,2.1428558453412485,30.95000076293945,2.068492148512006,31.274999618530273,1.0123483244755465,30.90999984741211,0.07256429284564203
7438,2002-08-05,29.22500038146973,30.26000022888184,29.13500022888184,29.82500076293945,2059200.0,-0.011332851506260178,-1.8846128452481647,0.4838713646928111,59.578839340486404,54.577572330574135,-0.4401714632485607,-1.124727303050232,0.4298747553237696,2.4471373254623288,24.232763150725077,1.125,-0.525869331188602,0.9130003929138226,-2.584200301914361,4.410201087742006,-0.835599954500271,2.6616007403279163,-1.6098708032229538,4.205615806398718,-40.31145242166924,1.7486003474140928,8,-0.8550004959106481,-0.9100008010864293,0.9012494087219203,1.8499994277954066,2.4650001525878835,0,0.0489307198121538,1.1678304142941711,29.559999465942386,2.1428558453412485,30.95000076293945,2.068492148512006,31.274999618530273,0.0489307198121538
7439,2002-08-06,30.57500076293945,30.84000015258789,29.23500061035156,29.25,1710800.0,0.04619334008035447,-1.3690038146985473,-2.2083332008786716,65.59634054964546,58.23951119958606,-1.1762795128194554,-2.4673395384364447,-0.9834237648276378,1.0574997571297295,24.469943464155048,1.6149997711181605,-0.024364785228154773,2.1780007362365694,-1.4567486198316395,5.812750092304778,0.36062605820246674,3.995375414270672,-2.593884180664322,67.28976377391295,18.366738932301956,1.8173746780341038,8,-1.5875005722045863,-2.260001182556149,-0.5650010108947718,0.49999904632568715,0.5249996185302805,1,0.009484840586830856,-1.8846128452481647,29.22500038146973,1.1678304142941711,29.559999465942386,2.1428558453412485,30.95000076293945,0.009484840586830856
7440,2002-08-07,31.17499923706055,31.25,30.35000038146973,30.95000076293945,1551400.0,0.019623825319682986,3.799997965494773,0.1698100713707913,70.13574629391712,61.27608343360666,-1.1879075218252453,-2.9765845131508932,-1.6281581958077602,0.41711857186884416,24.12243801401428,0.8999996185302699,0.5185591964611795,2.6234992027282757,-1.2125265275097057,6.459524932966257,0.7054863376092868,4.541512067847265,-2.864494351159909,95.99995332605698,39.510383825944864,1.9180128651189898,8,-1.4949998855590856,-2.8599996566772496,-1.2012495994567907,-0.09999942779541371,0.31500053405761363,2,-0.010104206396724602,-1.3690038146985473,30.57500076293945,-1.8846128452481647,29.22500038146973,1.1678304142941711,29.559999465942386,-0.010104206396724602
7441,2002-08-08,31.3700008392334,31.375,30.690000534057614,30.875,2332800.0,0.006255063574822195,1.7128736804336062,2.200018649757484,78.12193830166797,65.04658089128056,-1.0829239611008141,-3.0632220654966424,-1.8673581749241634,0.17862606760682098,23.251289018889292,0.6849994659423864,1.0488289676873528,2.6500007629394524,-1.3754091313515389,6.675410657230444,0.637295815793955,4.66270571008495,-2.763046480069793,99.77682315725835,35.23133137840142,2.0127049471454956,8,-1.1250009536743164,-3.0050010681152344,-1.5700006484985352,-0.2950010299682617,0.26499938964844105,3,0.005419192596301414,3.799997965494773,31.17499923706055,-1.3690038146985473,30.57500076293945,-1.8846128452481647,29.22500038146973,0.005419192596301414
7442,2002-08-09,31.40500068664551,31.524999618530273,30.875,30.875,1247200.0,0.0011157107579142789,-1.452825571394126,1.0707066425711858,78.7759151367238,67.33546833229673,-0.76314704987103,-3.0224197997174578,-1.9385178818782123,0.09654422566971022,23.018152011771974,0.6499996185302734,1.5366966382945435,2.5385005950927777,-1.6589573127547972,6.735958502940356,0.4397716411689885,4.637229549016567,-2.465880850581538,94.97912290670443,22.25969801971246,2.0987289539237888,8,-1.0750007629394567,-2.9650011062622106,-1.65625095367432,-0.33000087738037465,0.30999946594237926,4,0.003343402004158502,1.7128736804336062,31.3700008392334,3.799997965494773,31.17499923706055,-1.3690038146985473,30.57500076293945,0.003343402004158502
7443,2002-08-12,30.854999542236328,31.184999465942386,30.770000457763672,31.149999618530273,788200.0,-0.017513170908576403,1.2739685940479986,-0.556603196424262,74.00095615375673,68.25744406799272,-0.15673096789500818,-2.3818909189343564,-1.4400339006479328,0.6094390648715411,22.182094188488026,0.6350002288818395,1.8087772991975335,1.8534995079040542,-2.420583962696732,6.127582978504844,-0.28354222739633883,3.990541243204447,-1.5538565366270731,70.74234207521292,-8.10084690118127,2.1370417353003943,8,-0.5249996185302734,-2.4149999618530273,-1.1062498092651367,0.2200002670288086,1.1100006103515625,0,0.03646086587880282,-1.452825571394126,31.40500068664551,1.7128736804336062,31.3700008392334,3.799997965494773,31.17499923706055,0.03646086587880282
7444,2002-08-13,30.47500038146973,31.07500076293945,30.47500038146973,30.75,956400.0,-0.0123156430531276,-3.363645191047301,0.9322018556234322,69.23077069649474,68.43253134620336,0.17329865475308281,-1.8514848767812673,-1.1089702185384418,0.954934868826399,21.196206945014545,0.6000003814697195,2.0863722998244505,1.317750358581545,-2.9314234787730804,5.566924195936171,-0.8068365600957677,3.442337277258858,-0.8625174500515342,10.638304779899974,-68.50461885810792,2.1245869186773128,8,-0.14500045776367543,-2.0350008010864293,-0.7262506484985387,0.5999994277954066,0.30999946594237926,1,0.03986874938077656,1.2739685940479986,30.854999542236328,-1.452825571394126,31.40500068664551,1.7128736804336062,31.3700008392334,0.03986874938077656
7445,2002-08-14,31.95000076293945,31.96999931335449,30.07500076293945,30.5,1022200.0,0.04840034004943239,1.5436258621484322,-5.272737361196901,67.16418365691153,68.8328130013515,-1.3364226602274343,-3.1098560666035517,-2.606620426562415,-0.5437873577272363,20.164848496812763,1.894998550415039,2.130303583715598,2.5540006637573214,-1.7622752277422116,6.870276555256858,0.3958627180075531,4.71213860950709,-2.069765495325562,98.94466671699253,21.44160798337758,2.158137945749768,8,-1.3975009918212855,-3.2875013351440394,-2.206251144409176,-0.8750009536743129,-0.13000106811523082,2,-0.026604080161890975,-3.363645191047301,30.47500038146973,1.2739685940479986,30.854999542236328,-1.452825571394126,31.40500068664551,-0.026604080161890975
7446,2002-08-15,32.209999084472656,32.400001525878906,31.899999618530273,31.95000076293945,1182200.0,0.00813766245147618,-1.7777836646462934,0.17930909291808692,68.76310427620012,70.15197715620043,-1.5632910535965863,-3.0966285267664375,-2.885102490336365,-0.8279928717499914,19.028068021305405,0.5000019073486328,2.063782889140427,2.5397490501403794,-1.7589341931309832,6.838432293411742,0.3904074285046981,4.689090671776061,-2.1349983215332067,91.8278546641837,15.69786139328474,2.149341621635681,8,-1.4424982070922852,-3.332498550415039,-2.744999408721924,-1.2099990844726562,-0.8199996948242152,3,-0.022353285744164397,1.5436258621484322,31.95000076293945,-3.363645191047301,30.47500038146973,1.2739685940479986,30.854999542236328,-0.022353285744164397
7447,2002-08-16,32.0,32.330001831054695,31.86000061035156,32.209999084472656,1327200.0,-0.006519686136032488,1.08887306512044,-0.8076940006162132,60.07510038051495,70.20711727175916,-1.0848644751906846,-2.515481419625619,-2.682707297177224,-0.6448654187338363,17.09036032321511,0.47000122070313566,1.9340227760250137,2.0122499465942383,-1.9619541108360607,5.986454004024541,0.025147917879088766,3.999351975309388,-1.9249992370605504,82.79563894107322,9.284961933254579,1.9871020287151508,8,-1.1824989318847656,-3.122499465942383,-2.9837498664855957,-1.3524999618530273,-1.735000610351559,4,-0.011406242847442516,-1.7777836646462934,32.209999084472656,1.5436258621484322,31.95000076293945,-3.363645191047301,30.47500038146973,-0.011406242847442516
7448,2002-08-19,32.97499847412109,32.990001678466804,32.049999237060554,32.075000762939446,1130200.0,0.030468702316283958,1.021501671486228,-4.285722070844686,62.22616716467799,69.83265356231833,-1.6449717884285384,-3.0647992073763817,-3.652524999465186,-1.6460490414951252,15.122533930985343,0.990001678466804,1.9001311514297896,2.617248535156243,-0.9879002244063244,6.22239729471881,0.8146741553749592,4.4198229149375265,-2.481497573852536,99.48531047569146,28.1139545231936,1.802574379781284,8,-1.4424972534179616,-3.8024978637695206,-3.9862480163574148,-2.327498435974114,-2.074998855590813,0,-0.03821071659857844,1.08887306512044,32.0,-1.7777836646462934,32.209999084472656,1.5436258621484322,31.95000076293945,-0.03821071659857844
7449,2002-08-20,32.525001525878906,32.799999237060554,32.25,32.799999237060554,944000.0,-0.013646610130864434,3.000027743483594,-0.3055537894875232,57.32709803489268,68.40947042242672,-0.993785408217903,-2.203644767808264,-3.197311404495327,-1.233742063923664,13.476429826573241,0.7249984741210866,2.036685750784727,1.8345015525817878,-1.211767926119279,4.880771031282855,0.3113668132312526,3.357636291932323,-1.5322004699707037,84.0480272197865,15.624748541061635,1.523134739350534,8,-0.9925003051757812,-3.35250091552734,-3.7587509155273438,-2.0500011444091797,-0.8650016784667969,1,-0.01721756639566774,1.021501671486228,32.97499847412109,1.08887306512044,32.0,-1.7777836646462934,32.209999084472656,-0.01721756639566774
7450,2002-08-21,32.424999237060554,32.59999847412109,32.064998626708984,32.575000762939446,1112400.0,-0.003074628259088108,4.350080109865266,0.5454646339940249,58.88018722110335,66.27149808014177,-0.7798314557246755,-1.7358391940963322,-3.0841203082838646,-1.1734317329726487,12.279539731722515,0.5349998474121023,2.188583566977009,1.4444993019104082,-1.021140248121334,3.9101388519421505,0.21167952689453529,2.677319076926281,-1.0327580566406311,49.99983120824561,-15.068633175793892,1.232819775015872,8,-0.892498016357429,-3.252498626708988,-3.75874853134156,-1.9499988555908274,-1.2299995422363352,2,-0.05057823988393462,3.000027743483594,32.525001525878906,1.021501671486228,32.97499847412109,1.08887306512044,32.0,-0.05057823988393462
7451,2002-08-22,31.96500015258789,32.424999237060554,31.79999923706055,32.424999237060554,1537800.0,-0.014186556524168004,1.7173967127194842,3.0666293677842758,66.30510205163631,64.88585218179871,-0.2531804995714886,-1.0762346293965592,-2.603271727739987,-0.747580225179945,13.132686175507265,0.6250000000000036,2.147912685631294,0.8227501869201674,-1.4371182101756688,3.082618584016,-0.3071840116277471,1.9526843854680855,-0.253206872558593,13.86559470687764,-54.48010922597727,1.1299341985479168,8,-0.4324989318847656,-2.7924995422363246,-3.3324999809265137,-1.515000343322754,-1.3549995422363317,3,-0.004536225780431669,4.350080109865266,32.424999237060554,3.000027743483594,32.525001525878906,1.021501671486228,32.97499847412109,-0.004536225780431669
7452,2002-08-23,31.71500015258789,32.075000762939446,31.524999618530273,31.84000015258789,934200.0,-0.007821054240782166,-1.178217746991655,0.2717396712719511,67.0781989907529,64.11665694146494,0.05075471695279887,-0.6147841235473663,-2.2997580431506357,-0.5205149474156556,14.007127288314503,0.5500011444091726,1.9930098640428149,0.41850013732910085,-1.5172603786236607,2.354260653281859,-0.5493801206472781,1.3863803953054799,1.2750015258789134,12.969301494760268,-60.86699852377851,0.9678802579763792,8,-0.18249893188476562,-2.5424995422363246,-3.216250419616699,-1.3775005340576172,-0.21500015258789062,4,-0.01024754095462077,1.7173967127194842,31.96500015258789,4.350080109865266,32.424999237060554,3.000027743483594,32.525001525878906,-0.01024754095462077
7453,2002-08-26,32.0,32.11999893188477,31.440000534057614,31.75,986200.0,0.008986279238244022,1.775515764889025,-2.0,61.44578682411631,63.2516587334229,-0.06118010710441979,-0.8147552691740003,-2.5327932062705045,-0.8386811059422996,14.211989108889556,0.6799983978271591,1.747079059424955,0.6229999542236335,-1.2877791884773515,2.5337790969246186,-0.3323896171268572,1.5783895255741243,0.9607016372680732,41.17647058823523,-32.1045707130651,0.9553895713504925,8,-0.467498779296875,-2.827499389648434,-4.081250190734863,-2.2425003051757812,-0.75,0,-0.05421876907348622,-1.178217746991655,31.71500015258789,1.7173967127194842,31.96500015258789,4.350080109865266,32.424999237060554,-0.05421876907348622
7454,2002-08-27,31.47500038146973,32.125,31.45000076293945,32.125,1143800.0,-0.016406238079070934,1.076921948313767,-2.5999984741210795,52.439035358546136,61.61553114471563,0.6935177272920505,-0.2585109060287998,-1.9850364864878074,-0.34919951389825243,14.071813100747708,0.6749992370605504,1.471117435101597,0.06975030899048207,-1.8286240109397234,1.9681246289206875,-0.8794368509746242,1.0189374689555848,1.4248732116699223,3.0172335832080317,-64.60620600558579,0.949187159965103,8,0.7400007247924769,-2.247499465942383,-3.7237505912780797,-1.797500610351566,-0.7100009918212891,1,-0.018268491055459246,1.775515764889025,32.0,-1.178217746991655,31.71500015258789,1.7173967127194842,31.96500015258789,-0.018268491055459246
7455,2002-08-28,31.354999542236328,31.45000076293945,31.10000038146973,31.32500076293945,975000.0,-0.0038125762598576474,2.1818039950062804,-0.04615199523456572,49.87653243421526,59.51702316227288,0.8048839026146766,-0.13935413198434432,-1.8556153711102468,-0.2639388372936118,13.527565364925835,0.375,1.2802192029585626,-0.05425052642822337,-1.9518062374947647,1.8433051846383144,-1.0030283819614922,0.8945273291050455,1.48647912854004,19.245236302705525,-42.48057412481842,0.9487778555332692,8,0.6900014877319407,-2.127498626708981,-3.8849997520446777,-1.677499771118164,-2.364999771118164,2,0.009727326092444422,1.076921948313767,31.47500038146973,1.775515764889025,32.0,-1.178217746991655,31.71500015258789,0.009727326092444422
7456,2002-08-29,31.78000068664551,31.95000076293945,31.10000038146973,31.125,970800.0,0.013554493720744354,-1.4113488608663463,21.834244659204042,52.9002336614034,58.719815749038254,0.34919455797425414,-0.5259513214950857,-2.2684812704470723,-0.7257928179782418,13.239047850389113,0.8500003814697195,1.200764775804501,0.32925062179565856,-1.562310140955983,2.2208113845473036,-0.616529759580164,1.275031003171481,0.9569892867724583,66.34151787791126,8.457598967331855,0.9457803813758221,8,0.26500034332275746,-1.9349994659423864,-4.310000896453861,-2.1025009155273473,-3.204999923706062,3,-0.01840783446134786,2.1818039950062804,31.354999542236328,1.076921948313767,31.47500038146973,1.775515764889025,32.0,-0.01840783446134786
7457,2002-08-30,31.70499992370605,32.0,31.6299991607666,31.78000068664551,810200.0,-0.0023599987828500923,-2.288862892697896,-0.11450486154994048,57.09516657151144,58.14970457201975,0.42236512587452424,-0.29725334739990217,-2.178903995019809,-0.6926864390302718,14.079990427073835,0.37000083923339844,1.0484221252459882,0.14699983596801403,-1.52349734066323,1.817497012599258,-0.688248752347608,0.982248424283636,0.9337706741950207,59.02436755086992,2.65265273101771,0.8352485883156229,8,0.2449998855590927,-1.167499542236321,-4.203750133514401,-2.027500152587887,-3.4050006866455007,4,-0.03453711767826728,-1.4113488608663463,31.78000068664551,2.1818039950062804,31.354999542236328,1.076921948313767,31.47500038146973,-0.03453711767826728
7458,2002-09-03,30.65500068664551,31.45499992370605,30.584999084472656,31.45000076293945,1297600.0,-0.033117780778654016,1.1614970702592917,10.599893189561996,51.35135444744708,57.485733062303574,1.2389534964689553,0.9121366393521306,-1.0988265470008294,0.3155137809760298,14.701787507150932,1.1200008392333949,0.8193128028429228,-0.9744994163513141,-2.3142118070623177,0.365212974359693,-1.6443556117068177,-0.30464322099581054,1.8914436982696792,4.545555880327799,-55.23127147451764,0.6698561953555029,9,0.9374980926513601,0.39750003814697266,-3.1650009155273473,-0.9775009155273473,-2.4300003051757812,1,0.027564811431323832,-2.288862892697896,31.70499992370605,-1.4113488608663463,31.78000068664551,2.1818039950062804,31.354999542236328,0.027564811431323832
7459,2002-09-04,30.864999771118164,31.09000015258789,30.524999618530273,30.774999618530273,1137600.0,0.006850402210694995,1.0925910227609885,-0.11320772824003422,39.944373952415596,55.38175381022715,0.8590595080146421,0.7641561985676475,-1.2874538990760698,0.06818489890098434,14.917670456539064,0.5650005340576172,0.7228482109913728,-0.7790002822875977,-2.07626266736024,0.518262102785048,-1.4276314748239187,-0.1303690897512766,1.5245289897616203,23.050851841075872,-30.459059062179914,0.6486311925363225,9,0.6099996566772496,0.19750118255615945,-2.9900002479553223,-1.1875,-2.0900001525878906,2,0.01247368319251052,1.1614970702592917,30.65500068664551,-2.288862892697896,31.70499992370605,-1.4113488608663463,31.78000068664551,0.01247368319251052
7460,2002-09-05,30.86000061035156,31.1200008392334,30.364999771118164,30.864999771118164,970400.0,-0.00016196859885553305,1.9320355988133728,-0.055546136565970045,36.86770781768694,52.11093222867723,0.6914290236104534,0.78457187046887,-1.2587661997228032,0.03656390824885847,14.90481337861896,0.7550010681152344,0.5125443335936879,-0.7682495117187536,-2.0967594177037405,0.5602603942662334,-1.432504464711247,-0.10399455872626007,1.3430752362932772,30.275276448855433,-17.628096497858724,0.6642549529924943,9,0.3849992752075231,0.20250034332276456,-2.72750091552734,-1.1825008392333949,-0.7750015258789027,3,-0.0030784581602131267,1.0925910227609885,30.864999771118164,1.1614970702592917,30.65500068664551,-2.288862892697896,31.70499992370605,-0.0030784581602131267
7461,2002-09-06,31.540000915527344,31.76499938964844,31.020000457763672,31.10000038146973,928000.0,0.02203500621278942,-1.4833281940916854,-88.01487981680053,45.900184071147876,49.75781945983222,-0.06168405155629486,0.12433529314442637,-1.9129742817809472,-0.6743185555671758,14.89320920100261,0.9049987792968821,0.3879958326927273,-0.0967492103576646,-1.420468725726451,1.2269703050111218,-0.7586089680420613,0.5651105473267286,0.442505802054292,71.86550335914961,27.20359371534684,0.6618597576843933,9,-0.2950010299682617,-0.47749996185302024,-3.225001335144043,-1.8625011444091797,-1.220001220703125,4,-0.08084974858557459,1.9320355988133728,30.86000061035156,1.0925910227609885,30.864999771118164,1.1614970702592917,30.65500068664551,-0.08084974858557459
7462,2002-09-09,31.51000022888184,31.80500030517578,30.70000076293945,31.54999923706055,1105200.0,-0.0009511948565206207,3.018171792800012,-0.09090672643018535,34.29797902774682,46.74139637134673,-0.07132081974165771,0.17139302132438416,-1.8787587749962604,-0.6706583719451338,14.639329901092635,1.1049995422363317,0.24491516655265855,-0.13199987411498526,-1.4526787208176835,1.188678972587713,-0.7923392974663308,0.5283395492363638,-1.1450004577636754,79.51389118845019,40.06060455022481,0.6603394233513482,9,-0.26500034332275746,-0.447499275207516,-3.1950006484985387,-2.0825004577636754,0.05999946594237926,0,-0.09314501569734013,-1.4833281940916854,31.540000915527344,1.9320355988133728,30.86000061035156,1.0925910227609885,30.864999771118164,-0.09314501569734013
7463,2002-09-10,31.979999542236328,32.0,31.65999984741211,31.67499923706055,1004600.0,0.014915877814678291,-1.0298572046733017,-7.625196700204956,44.1835451025734,45.824119676238645,-0.6084394628010905,-0.22135151054838786,-2.328517647202304,-1.1557506596182066,14.552369682814806,0.4899997711181605,0.07990911544116486,0.28174943923950124,-0.9928202437595672,1.5563191222385733,-0.3555354022600312,0.9190342807390373,-1.5861997604370117,98.77673058325196,62.28076723871601,0.6372848414995355,9,-0.7974996566772461,-0.9174985885620046,-3.6374998092651367,-2.552499771118164,-1.6000003814697266,1,-0.11507193113982261,3.018171792800012,31.51000022888184,-1.4833281940916854,31.540000915527344,1.9320355988133728,30.86000061035156,-0.11507193113982261
7464,2002-09-11,31.690000534057614,31.88999938964844,31.670000076293945,31.85000038146973,948000.0,-0.009068136720756015,-1.1999847412691804,-0.5245891387548134,42.46154881464585,45.0002326073976,-0.31819727912126083,0.17322048984282645,-2.0055952862274253,-0.8824446852142707,14.760544978273286,0.3099994659423828,-0.08684467792522454,-0.06899957656860778,-1.2065337815399282,1.0685346284027162,-0.6377666790542698,0.4997675259170542,-1.2319527435302682,81.03979066997485,44.34135438125059,0.5687671024856615,9,-0.5075006484985316,-0.577499389648434,-3.3475008010864222,-2.5325012207031214,-0.6450004577636683,2,-0.1093404889300651,-1.0298572046733017,31.979999542236328,3.018171792800012,31.51000022888184,-1.4833281940916854,31.540000915527344,-0.1093404889300651
7465,2002-09-12,31.10000038146973,31.399999618530273,30.92499923706055,31.3700008392334,861600.0,-0.01861786502508267,1.8788074953471758,1.6875044703525244,41.35864219619897,43.71783355570822,0.2590714434646877,0.7339032817037321,-1.3748253474892955,-0.3105822602946411,14.335095394697028,0.7650012969970632,-0.23249781503231048,-0.616499710083005,-1.7870235408121609,0.5540241206461545,-1.2017616254475847,-0.03123779471842525,-0.5802745025634799,30.769219483138023,-8.453179275629275,0.5852619153645796,9,0.08249950408935192,0.4325008392333949,-2.448750495910648,-2.1750011444091797,-0.14999961853028054,3,-0.07475886605855986,-1.1999847412691804,31.690000534057614,-1.0298572046733017,31.979999542236328,3.018171792800012,31.51000022888184,-0.07475886605855986
7466,2002-09-13,31.489999771118164,31.54999923706055,30.604999542236328,30.79999923706055,753800.0,0.012540173146776024,1.333334118250972,-2.55555320080817,47.813406755463745,42.68652690948069,-0.19711990474085894,0.30271816732477674,-1.7249689241098878,-0.7207871807572523,13.692812903016844,0.9449996948242223,-0.2660196641504058,-0.19050035476684712,-1.3412383212388477,0.960237611705157,-0.765869338002851,0.38486862846915315,-0.9110629273681639,63.44085580449068,20.03435781055694,0.5753689832360015,9,-0.30749988555908203,0.04250144958496094,-2.4925003051757812,-2.6375007629394567,0.07500076293944957,4,-0.04461736096721536,1.8788074953471758,31.10000038146973,-1.1999847412691804,31.690000534057614,-1.0298572046733017,31.979999542236328,-0.04461736096721536
7467,2002-09-16,31.63500022888184,31.79999923706055,31.13999938964844,31.190000534057614,805200.0,0.004604650962769075,-1.4220089732552514,0.6449265947771995,46.35364802876156,42.13122619629341,-0.3945893159571199,0.13594052704042525,-1.854203219834055,-0.8885485103030888,12.950313539173642,0.6599998474121094,-0.2681412823869671,-0.027249908447263493,-1.1681884602270607,1.1136886433325337,-0.5977191843371621,0.5432193674426351,-1.0300006866455114,73.83515044121975,28.901245310629946,0.5704692758898994,9,-0.45250034332275746,-0.10249900817871449,-2.3300004005432164,-2.9449996948242223,-0.4799995422363281,0,-0.04156790025425905,1.333334118250972,31.489999771118164,1.8788074953471758,31.10000038146973,-1.1999847412691804,31.690000534057614,-0.04156790025425905
7468,2002-09-17,31.71500015258789,32.0,31.434999465942386,32.0,952800.0,0.0025288422041171987,2.964918151276226,-0.6404495345208806,52.63157674590387,43.54091539556988,-0.3446606051568821,-0.04563501454684982,-1.9054154159786947,-0.9910751830034279,11.61088794248189,0.5650005340576136,-0.326194551143395,0.11574993133545064,-0.8448817993829039,1.0763816620538051,-0.36456593402372306,0.5960657966946279,-1.1100006103515625,79.56991011537062,28.122077766674195,0.480315865359177,9,-0.5325002670288086,-0.18249893188476562,-2.330000400543213,-3.1175003051757812,-0.26499938964844105,1,-0.004571983511462818,-1.4220089732552514,31.63500022888184,1.333334118250972,31.489999771118164,1.8788074953471758,31.10000038146973,-0.004571983511462818
7469,2002-09-18,31.96500015258789,32.200000762939446,31.55500030517578,31.71500015258789,1280200.0,0.007882705306548887,-1.2631607126125757,-0.8771934521021001,56.503206705410136,45.722637494205806,-0.4718348621614403,-0.3580999929501374,-2.100240231529046,-1.2478468177526594,10.113024050464741,0.6450004577636648,-0.40636955761736715,0.3937500000000007,-0.4821784682581267,1.2696784682581281,-0.04421423412906478,0.8317142341290626,-1.304200592041017,85.26643068975451,28.51644354437778,0.437964234129063,9,-0.5625000000000036,-0.4324989318847656,-2.580000400543213,-3.3675003051757812,-0.22500038146972656,2,-0.049585514914911255,2.964918151276226,31.71500015258789,-1.4220089732552514,31.63500022888184,1.333334118250972,31.489999771118164,-0.049585514914911255
7470,2002-09-19,30.78499984741211,31.96999931335449,30.76499938964844,31.85000038146973,1393400.0,-0.03691538556367713,-1.1809924759078894,-4.260002136230483,40.86316580768798,45.162968798265815,0.7782489593213171,0.7301723331065837,-0.8521708685834284,-0.08721686899608727,9.066089611522182,1.2049999237060476,-0.39502234101684763,-0.7042503356933594,-1.5502020427133516,0.14170137132663285,-1.1272261892033555,-0.28127448218336326,-0.031848214721680534,11.285276953984551,-42.423464470158436,0.42297585350999584,9,0.6175003051757777,0.7475013732910156,-1.4000000953674316,-2.1875,1.7449989318847656,3,0.008445679070019363,-1.2631607126125757,31.96500015258789,2.964918151276226,31.71500015258789,-1.4220089732552514,31.63500022888184,0.008445679070019363
7471,2002-09-20,31.81999969482422,32.0,30.80500030517578,30.80500030517578,1605400.0,0.03362026482189884,-1.354680617567913,-0.9530505921732448,50.89773479532697,47.00738610577472,-0.23787086514419542,-0.33333798000006,-1.8029312392777541,-1.1364039514576803,8.270638038774397,1.2150001525878906,-0.28971026971726843,0.3379995346069329,-0.4931403079301617,1.169139377144024,-0.07757038666161264,0.7535694558754784,0.38000106811522727,73.51911467208285,19.636642342432104,0.4155699212685462,9,-0.4174995422363317,-0.14249897003173473,-2.2125000953674316,-3.1575002670288086,0.8950004577636719,4,-0.027341261477959122,-1.1809924759078894,30.78499984741211,-1.2631607126125757,31.96500015258789,2.964918151276226,31.71500015258789,-0.027341261477959122
7472,2002-09-23,31.38999938964844,31.6299991607666,31.13500022888184,31.60000038146973,669600.0,-0.013513523233808278,2.6666784404869412,-0.20689765330206408,56.35262717997499,48.359506336597114,0.19368529641790388,0.07490615011277058,-1.3072642877944745,-0.7223571456885622,7.761253840301598,0.6849994659423793,-0.16888820708620855,-0.07575073242187003,-0.9003926260364032,0.7488911611926632,-0.48807167922913663,0.3365702143853966,0.7821013641357304,43.553965287617594,-15.884834670798327,0.4123209468072668,9,0.01250076293944602,0.28750133514404297,-1.567498683929447,-2.512498855590824,1.3150024414062536,0,0.005575060459124481,-1.354680617567913,31.81999969482422,-1.1809924759078894,30.78499984741211,-1.2631607126125757,31.96500015258789,0.005575060459124481
7473,2002-09-24,30.26499938964844,31.10000038146973,30.22500038146973,31.0,1273800.0,-0.035839440008749834,-1.1472428819501514,3.499986376145522,45.5223844481029,48.699599184759016,1.1732040950097513,1.1207195530904563,-0.11800021086862245,0.38110326724781274,7.649334863970989,1.164999008178711,-0.17829905465134033,-1.114000701904292,-2.0583501837998135,-0.1696512200087703,-1.5861754428520527,-0.6418259609565311,1.8797593551635607,2.025265845718231,-59.45453276627907,0.47217474094776124,9,0.9475011825561488,1.3425016403198278,-0.41749858856201527,-1.3874988555908239,2.6150016784667933,1,0.029406949114344938,2.6666784404869412,31.38999938964844,-1.354680617567913,31.81999969482422,-1.1809924759078894,30.78499984741211,0.029406949114344938
7474,2002-09-25,30.899999618530273,31.01499938964844,30.07500076293945,30.375,1600600.0,0.020981339556842116,1.4900653551840737,-0.7142846021300041,50.27284453339047,49.69006611111363,0.46305236560966634,0.46423453135717097,-0.6544034688994103,-0.2708450014940098,7.57459614878806,0.9399986267089915,-0.10905580853194152,-0.450250434875489,-1.4170383708469956,0.516537501096014,-0.9336444028612405,0.033143533110262524,1.167968791748038,42.85710039296362,-21.637522757543387,0.4833939679857521,9,0.23750114440917258,0.5375003814697266,-0.5474987030029297,-1.7274990081787074,1.3500003814697266,2,0.017799390006443483,-1.1472428819501514,30.26499938964844,2.6666784404869412,31.38999938964844,-1.354680617567913,31.81999969482422,0.017799390006443483
7475,2002-09-26,31.65999984741211,31.70000076293945,31.024999618530273,31.20000076293945,1293600.0,0.024595476966481122,1.5000000000000198,0.8761893689759597,50.809709408608654,50.022988628129724,-0.23373826905195116,-0.28642965342532634,-1.2989785422433755,-1.034923721355316,7.605672147563649,0.8000011444091761,-0.11473137176135495,0.2944997787475572,-0.68217513407496,1.2711746915700743,-0.1938376776637014,0.7828372351588158,0.28839050402586963,82.33764741085994,17.999798998205762,0.4883374564112588,9,-0.5224990844726634,-0.32250022888184304,-1.3074989318847656,-2.4874992370605433,0.6399993896484446,3,0.0025268453598110696,1.4900653551840737,30.899999618530273,-1.1472428819501514,30.26499938964844,2.6666784404869412,31.38999938964844,0.0025268453598110696
7476,2002-09-27,31.19499969482422,32.0,31.17499923706055,31.57500076293945,839600.0,-0.01468730748038527,-2.9285565072070687,-0.8260909226609913,47.9923482369119,50.20506642903532,0.2067583306069487,0.1396568334861783,-0.7070697322510249,-0.578982809671075,7.01059396383058,0.8250007629394496,-0.10084304712195191,-0.14125032424926687,-1.1005421971267424,0.8180415486282087,-0.6208962606880029,0.3383956121894691,-1.1199989318847692,58.18178575462676,-4.061394191447846,0.47964593643873704,9,-0.05749893188477273,0.05500030517578125,-0.842498779296875,-2.0224990844726527,1.2900009155273366,4,0.04279529083291367,1.5000000000000198,31.65999984741211,1.4900653551840737,30.899999618530273,-1.1472428819501514,30.26499938964844,0.04279529083291367
7477,2002-09-30,30.61000061035156,30.8700008392334,29.82500076293945,30.75,1405200.0,-0.01875297612423832,4.499984942026822,0.3684184108819081,41.39447808130287,48.95649991074632,0.705233732709523,0.6729158936445678,0.035312640527958905,-0.018112867357235274,6.769505004722917,1.3699989318847692,-0.04870780266761443,-0.6714994430542021,-1.6665032567672604,0.32350437065885984,-1.169001349910733,-0.1739975361976711,1.389999389648441,36.091959667673926,-20.64059089805437,0.49750190685653095,9,0.4025001525878871,0.4025001525878871,-0.2574996948242152,-1.437499999999993,2.215000152587887,0,0.06876836002167441,-2.9285565072070687,31.19499969482422,1.5000000000000198,31.65999984741211,1.4900653551840737,30.899999618530273,0.06876836002167441
7478,2002-10-01,31.5,31.5,30.20000076293945,30.65500068664551,1306000.0,0.02907544501477277,2.076923771452055,-6.035735694822709,48.890183727151104,48.11060846871754,-0.24414514605593496,-0.1586673687571043,-0.6812988804887361,-0.9273110599484014,7.504952137340398,1.2999992370605504,-0.04304881392648596,0.17624998092651367,-0.7776554957240762,1.1301554575771071,-0.3007027573987813,0.6532027192518086,0.5,77.0114861890372,22.388923323730324,0.4769527383252964,10,-0.5874996185302734,-0.487499237060554,-1.1474990844726562,-2.327499389648434,1.424999237060554,1,0.03825402638268871,4.499984942026822,30.61000061035156,-2.9285565072070687,31.19499969482422,1.5000000000000198,31.65999984741211,0.03825402638268871
7479,2002-10-02,31.25,32.06999969482422,31.13500022888184,31.54999923706055,852800.0,-0.007936507936507908,-2.5283079979271372,-0.3550289714078107,50.91240651496513,49.2271907695261,-0.11871837966045007,0.12822914096618732,-0.26675134063682293,-0.6944062210391202,8.040989230788966,0.9349994659423793,-0.047028456366241755,-0.09300003051757955,-1.023169273049767,0.8371692120146044,-0.5580846517836733,0.3720845907485142,-1.4249992370605504,63.47438374343478,5.593514808757341,0.4650846212660928,10,-0.30249977111816406,-0.23749923706055398,-0.8974990844726562,-2.077499389648434,1.5649986267089844,2,0.05216003417968751,2.076923771452055,31.5,4.499984942026822,30.61000061035156,-2.9285565072070687,31.19499969482422,0.05216003417968751
7480,2002-10-03,30.76499938964844,31.4950008392334,30.625,31.45000076293945,1566000.0,-0.015520019531249929,1.24515903564643,2.2833437178133593,45.64040688572312,48.64304322401457,0.40582348556636205,0.6384829259835882,0.35621407054297194,-0.23484356032258447,8.586785812435526,0.8700008392333984,-0.11076582868914997,-0.5732505798339815,-1.5147069469581957,0.3682057872902327,-1.0439787633960904,-0.10252239627187265,-0.895098648071297,41.87078280343875,-14.674477678613435,0.4707281835621077,10,0.18250083923339488,0.24750137329100497,-0.04374837875366566,-1.592498779296875,1.6949996948242152,3,0.04826915780311114,-2.5283079979271372,31.25,2.076923771452055,31.5,4.499984942026822,30.61000061035156,0.04826915780311114
7481,2002-10-04,28.989999771118164,30.28000068664551,28.42499923706055,30.274999618530273,4171800.0,-0.05769542186721166,1.864862715294393,1.8759084251736295,36.701857521724,46.45962437309779,1.9413220796886606,2.332221882346076,2.183536565421882,1.4901670661617956,9.42887953749622,2.3400001525878906,-0.27094349630283787,-2.2207501411437995,-3.6243969471652377,-0.8171033351223578,-2.9225735441545204,-1.5189267381330787,3.0799999237060547,15.500698576160419,-37.25234357122431,0.7018234030107203,10,1.2574996948242188,1.322500228881836,1.6462512016296458,0.182500839233402,2.6399993896484375,4,0.11417728499743007,1.24515903564643,30.76499938964844,-2.5283079979271372,31.25,2.076923771452055,31.5,0.11417728499743007
7482,2002-10-07,28.57500076293945,29.90500068664551,28.489999771118164,29.60000038146973,2279400.0,-0.014315247031915002,-1.368199193966727,0.7976651675053119,34.72762761425538,45.26020694711473,2.140072508982165,2.652035240772701,2.6503387139886065,1.8514579790230279,10.684774334713044,1.4150009155273473,-0.2640679786964917,-2.488999176025395,-4.311979813631421,-0.6660185384193724,-3.400489494828406,-1.5775088572223837,3.4220989227294965,4.115267682872396,-43.3765710881878,0.9114903188030115,10,1.6724987030029332,1.7374992370605504,2.3700003623962473,0.5974998474121165,3.25,0,0.1368328868947295,1.864862715294393,28.989999771118164,1.24515903564643,30.76499938964844,-2.5283079979271372,31.25,0.1368328868947295
7483,2002-10-08,28.29999923706055,28.70000076293945,27.795000076293945,28.649999618530273,2246200.0,-0.009623850167505998,3.0222014063434277,0.3414639138808453,32.21736629310645,43.25404269819429,2.3546417722690407,2.779722371077469,2.918277158520368,2.0622243174024497,11.932886464159589,0.9050006866455043,-0.4216940970607155,-2.580000686645505,-4.7276555603594765,-0.43234581293152985,-3.6538281235024925,-1.5061732497885174,3.6256584396362292,11.812846919977543,-29.624281500871348,1.0738274368569873,10,1.6325006484985316,1.6975011825561452,2.9437508583068883,0.8725013732910156,3.385000228881836,1,0.15989405116142663,-1.368199193966727,28.57500076293945,1.864862715294393,28.989999771118164,1.24515903564643,30.76499938964844,0.15989405116142663
7484,2002-10-09,28.22500038146973,28.29999923706055,27.7549991607666,28.0,2255400.0,-0.002650136311403317,1.9066818577161184,-0.6428575321115583,36.08695769355082,41.618181396521194,2.246535067141984,2.7213470397733843,2.9684320803438133,2.0750931844233698,13.256224692250097,0.5450000762939489,-0.606188213831647,-2.48174953460693,-4.896686046638219,-0.0668130225756407,-3.6892177906225747,-1.2742812785912854,3.535430991210937,12.566871919046951,-31.334109742013773,1.2074682560156438,10,1.68749904632568,1.7524995803832937,3.0974993705749476,0.9475002288818359,3.479999542236321,2,0.16651900060474278,3.0222014063434277,28.29999923706055,-1.368199193966727,28.57500076293945,1.864862715294393,28.989999771118164,0.16651900060474278
7485,2002-10-10,28.774999618530273,28.98500061035156,28.01000022888184,28.229999542236328,1970200.0,0.019486243742325327,1.0207218656794594,2.422218454626334,32.53011652665943,39.90015565093758,1.390486280928684,2.0956802772009304,2.387700886785403,1.470321554044908,14.193742238227436,0.9750003814697195,-0.6215362755447984,-1.815500259399414,-4.370509541598189,0.7395090227993641,-3.0930049004988014,-0.5379956183000267,2.7451058214355513,40.39603332154927,0.23156826440344247,1.2775046410993889,10,1.1374998092651367,1.2025003433227504,2.493750572204597,0.3975009918212926,2.7100009918212855,3,0.1403996198692239,1.9066818577161184,28.22500038146973,3.0222014063434277,28.29999923706055,-1.368199193966727,28.57500076293945,0.1403996198692239
7486,2002-10-11,30.084999084472656,30.20499992370605,29.375,29.5,2523400.0,0.04552561193080895,1.0121191664085092,1.07339266528311,43.199579687437236,40.100722496063625,-0.1045160988875864,0.7115038945989696,1.0720354336874927,0.11963674112730871,14.42882538322926,1.4300003051757777,-0.6979390312031981,-0.43525075912475586,-2.963244500807761,2.0927429825582493,-1.6992476299662584,0.8287461117167467,1.2091999787412142,95.10200808715582,53.07916760186151,1.2639968708415017,10,-0.1724996566772461,-0.10749912261963246,1.0687513351440465,-0.9124984741210902,0.04000091552734375,4,0.07894299725027332,1.0207218656794594,28.774999618530273,1.9066818577161184,28.22500038146973,3.0222014063434277,28.29999923706055,0.07894299725027332
7487,2002-10-14,30.31999969482422,30.625,29.5,30.09000015258789,1045400.0,0.007811222120756245,1.6785709420029882,0.39316222596084877,50.31591222118849,40.25913677317889,-0.43022182498054207,0.3930893894376659,0.8787934955635563,-0.15134345509734715,14.861853905667546,1.125,-0.8421282418972602,-0.13450012207031392,-2.608237719557735,2.3392374754171037,-1.3713689208140245,1.1023686766733967,0.7618473742428158,89.37281477390616,40.5435710955214,1.2368687987437095,10,-0.4075002670288086,-0.34249973297119496,0.833750724792484,-1.1474990844726527,-0.4750003814697301,0,0.043205787570176124,1.0121191664085092,30.084999084472656,1.0207218656794594,28.774999618530273,1.9066818577161184,28.22500038146973,0.043205787570176124
7488,2002-10-15,31.56999969482422,31.68000030517578,30.85000038146973,30.875,1653400.0,0.04122691334371553,-1.2281909092305683,3.0217438176902793,53.59442186345959,40.55713847856717,-1.8654166420785963,-0.91525633279252,-0.30326207558313456,-1.4237932424744457,15.463487198643506,1.3600006103515625,-0.9056753172284644,1.1227499008178725,-1.336238838932843,3.5817386405685916,-0.10674446905748525,2.3522442706932303,-3.815000534057617,97.19743749608205,45.64592394364513,1.2294943698753593,10,-1.8524999618530273,-1.592499732971195,-0.416249275207516,-2.3974990844726527,-1.5699996948242188,1,0.008077322476409021,1.6785709420029882,30.31999969482422,1.0121191664085092,30.084999084472656,1.0207218656794594,28.774999618530273,0.008077322476409021
7489,2002-10-16,30.3799991607666,31.5,30.125,31.5,1250200.0,-0.037694030584761506,1.455355303021272,-1.6115127065151764,43.435892630531626,40.31219245021255,-0.9072063306472877,0.15801291613387036,0.8987346383081913,-0.26123466724456534,16.344939777118118,1.4449996948242188,-0.893659059828785,0.01199941635131907,-2.3409077124684643,2.3649065451711024,-1.1644541480585708,1.188452980761209,-2.546499977111818,64.57762622931732,16.22138929162938,1.1764535644098912,10,-0.6624994277954102,-0.40249919891357777,0.7425012588501012,-1.2074985504150355,-0.1849994659423828,2,0.042955903266155726,-1.2281909092305683,31.56999969482422,1.6785709420029882,30.31999969482422,1.0121191664085092,30.084999084472656,0.042955903266155726
7490,2002-10-17,31.045000076293945,31.42499923706055,30.934999465942386,31.0,923200.0,0.021889431662201586,-4.599960763370654,-0.040178609441709257,49.24623298601693,41.706011946245106,-1.7079180952511024,-0.5128023507457229,0.23436190312647653,-0.943702306050433,16.395228640807318,1.0450000762939489,-1.013431152637402,0.664000320434571,-1.7014473239728787,3.0294479648420207,-0.518723501769152,1.846724142638294,-3.1345708702087407,72.45118677615922,24.2911366536998,1.182723822203724,10,-1.327500343322754,-1.0675001144409215,0.10250043869018555,-1.8724994659423793,-0.4249992370605469,3,0.021259457103885993,1.455355303021272,30.3799991607666,-1.2281909092305683,31.56999969482422,1.6785709420029882,30.31999969482422,0.021259457103885993
7491,2002-10-18,30.95000076293945,31.10000038146973,30.53499984741211,30.920000076293945,963000.0,-0.0030600519607354437,2.4242464526196628,0.6666807951510252,51.797041149538565,43.60261345016546,-1.4590937868581193,-0.5126045642852972,0.3226120019582943,-0.8672986610536775,16.59369395553849,0.5650005340576207,-1.1511007221518383,0.6125009536743136,-1.672142220915486,2.897144128264113,-0.529820633620588,1.754822540969215,-2.964180134872432,66.5137871539211,16.132090280998014,1.1423215872949,10,-1.2325010299682582,-0.9725008010864258,0.40749979019165394,-1.7775001525878835,-0.9200000762939382,4,0.01728593971644532,-4.599960763370654,31.045000076293945,1.455355303021272,30.3799991607666,-1.2281909092305683,31.56999969482422,0.01728593971644532
7492,2002-10-21,31.565000534057614,31.70000076293945,30.70000076293945,30.82500076293945,1254400.0,0.01987075140413519,-1.0202024872602569,24.666094475176166,50.35384070678846,45.617777273907905,-1.794019310821895,-1.1740137608187844,-0.2932581091123332,-1.493275378639911,16.62752303059793,1.0,-1.192694797095676,1.2187506675720172,-1.0841328777081678,3.5216342128522022,0.06730889493192294,2.3701924402121115,-3.505296312448422,91.42856104844782,42.580600993303904,1.1514417726400934,10,-1.8375005722045863,-1.5875005722045898,-0.20749998092651012,-2.3924999237060476,-2.305000305175774,0,-0.0456201650465331,2.4242464526196628,30.95000076293945,-4.599960763370654,31.045000076293945,1.455355303021272,30.3799991607666,-0.0456201650465331
7493,2002-10-22,31.15500068664551,32.14500045776367,30.97500038146973,31.56999969482422,1963800.0,-0.012989065118808596,-2.0193565217819507,-0.5608096439700653,49.49171043159559,47.107194244801775,-1.0464987853880885,-0.73141874739364,0.1288201132724609,-1.100819686914619,15.806662354115348,1.1700000762939418,-0.9867671985488258,0.7642507553100621,-1.5662525150958864,3.094754025716007,-0.4010008798929121,1.9295023905130364,-2.9496846033831083,50.990121447092044,3.827387592954537,1.1652516352029731,10,-1.0775003433227575,-1.1775007247924876,0.20249986648559215,-1.9825000762939453,-1.0799999237060618,1,-0.042047868541776334,-1.0202024872602569,31.565000534057614,2.4242464526196628,30.95000076293945,-4.599960763370654,31.045000076293945,-0.042047868541776334
7494,2002-10-23,31.45000076293945,31.5,30.85000038146973,30.95000076293945,1828600.0,0.009468787346886165,1.1666709052299258,-1.204822156550045,53.74113306732532,49.46397386043132,-0.9341608751035828,-1.0362294461345662,-0.1381742484989381,-1.4078348323960626,14.76707985494165,0.6499996185302699,-0.6916088487519474,1.0317507743835428,-1.3367250006744662,3.400226549441552,-0.1524871131454617,2.2159886619125473,-3.0083036172069697,56.83233345654068,8.628414267046708,1.184237887529004,10,-0.6900005340576136,-1.4725008010864258,-0.09250020980834606,-2.2775001525878835,-1.8050003051757777,2,-0.046104951598224586,-2.0193565217819507,31.15500068664551,-1.0202024872602569,31.565000534057614,2.4242464526196628,30.95000076293945,-0.046104951598224586
7495,2002-10-24,31.739999771118164,32.049999237060554,31.59499931335449,31.75,1439200.0,0.009220953931436737,-2.033321253504739,-0.020000457763671875,67.92699254567196,52.21146417801295,-0.8485819198260991,-1.3912582970128256,-0.44377125709647913,-1.7032548986575904,14.772537161553325,0.5999984741211044,-0.3082081732075146,1.3177497863769538,-1.059808797206692,3.6953083699605997,0.1289704945851291,2.5065290781687786,-3.076104426663811,74.8446873844929,21.574412433600912,1.1887792917918236,10,-0.9174995422363281,-1.7899999618530273,-0.27249908447265625,-2.567499160766598,-1.5749988555908203,3,-0.04867675133696181,1.1666709052299258,31.45000076293945,-2.0193565217819507,31.15500068664551,-1.0202024872602569,31.565000534057614,-0.04867675133696181
7496,2002-10-25,32.529998779296875,32.705001831054695,31.79999923706055,31.875,1775000.0,0.024889697979694647,-1.2484527972856712,-65.49837879076864,74.58047803928791,54.90752704669066,-1.4028045209732625,-2.1883102570078137,-1.2488918105520739,-2.4933378496241687,15.329116672686155,0.9650020599365305,0.06521218049341826,2.04099884033203,-0.4974250231585913,4.579422703822651,0.7717869085867193,3.3102107720773404,-3.6572371280439633,91.27167289131036,30.470671546920578,1.2692119317453108,10,-1.1149978637695277,-2.299998283386227,-1.0624980926513672,-3.357498168945309,-2.289999008178711,4,-0.05871497115699431,-2.033321253504739,31.739999771118164,1.1666709052299258,31.45000076293945,-2.0193565217819507,31.15500068664551,-0.05871497115699431
7497,2002-10-28,32.71500015258789,33.049999237060554,32.470001220703125,33.0,1437200.0,0.005687100529765621,2.012989843943448,-0.43511508176862507,77.74985554018382,57.59146412188224,-1.3548218478333567,-2.326821874805532,-1.4404068365890694,-2.670562187466288,14.75631911842304,0.579998016357429,0.4672014550389889,2.120750236511231,-0.60634439103044,4.847844864052902,0.7572029227403974,3.484297550282065,-3.5356592869508354,84.77276096660982,17.040817021058317,1.3635473137708356,10,-1.1275005340576136,-2.312500953674313,-1.174999713897705,-3.5424995422363246,-2.3250007629394496,0,-0.08207242712575635,-1.2484527972856712,32.529998779296875,-2.033321253504739,31.739999771118164,1.1666709052299258,31.45000076293945,-0.08207242712575635
7498,2002-10-29,32.705001831054695,32.84999847412109,32.275001525878906,32.700000762939446,1807800.0,-0.00030561887472302374,2.8983590022114134,-0.017547616816850603,78.39038579945863,61.475296696207465,-1.304024253525938,-2.3419943911377388,-1.4686045704613164,-2.65196767098211,14.836288594627822,0.5749969482421804,0.6907991704283845,2.0505018234253,-0.8107917089461409,4.911795355796741,0.619855057239576,3.4811485896110206,-3.1385951282752913,84.31829156960137,9.211426528788593,1.430646766185721,10,-0.9125022888183629,-2.302502632141117,-1.165001392364509,-3.5325012207031286,-2.4000015258789134,1,-0.10533561869125752,2.012989843943448,32.71500015258789,-1.2484527972856712,32.529998779296875,-2.033321253504739,31.739999771118164,-0.10533561869125752
7499,2002-10-30,32.880001068115234,33.0,32.275001525878906,32.634998321533196,1241800.0,0.005350840154803915,1.9896806669812805,48.99008390527793,77.31206137629154,64.59372207290464,-1.2148601726502122,-2.5177006085037874,-1.6660469103103637,-2.8147110894372105,15.578578865007426,0.7249984741210938,0.8353944889975864,2.144001007080078,-0.8771051959543712,5.1651072101145274,0.6334479055628535,3.654554108597303,-2.9652351119077167,88.31627643578749,8.454432209090285,1.510553101517225,10,-1.0875015258789027,-2.4775018692016566,-1.470000267028805,-3.7075004577636683,-2.3950004577636754,2,-0.0853102254882796,2.8983590022114134,32.705001831054695,2.012989843943448,32.71500015258789,-1.2484527972856712,32.529998779296875,-0.0853102254882796
7500,2002-10-31,32.25,32.924999237060554,32.134998321533196,32.81999969482422,1564800.0,-0.019160615804424852,1.0256465432919906,-2.3265032852738092,65.83760940396957,66.15378521228587,-0.44248656773405415,-1.8664358942784531,-1.0630484747028213,-2.1715223920964384,15.855617191235872,0.790000915527358,0.8423804053765984,1.439749908447265,-1.6564187355061364,4.535918552400663,-0.10833441352943396,2.987834230423964,-2.0217107157071794,36.00006103515586,-40.201754470343694,1.5480843219766993,10,-0.375,-1.8475008010864222,-0.962499618530277,-3.077499389648434,-2.170000076293949,3,-0.0807751796042272,1.9896806669812805,32.880001068115234,2.8983590022114134,32.705001831054695,2.012989843943448,32.71500015258789,-0.0807751796042272
7501,2002-11-01,32.299999237060554,32.5,31.645000457763672,32.0,1662200.0,0.0015503639398621871,1.4428531724622755,-0.5263147327702873,64.88721972721186,67.76860510344402,-0.3138552638564427,-1.7452221746500172,-1.1251966703644811,-2.201602342336045,14.435821170691643,0.8549995422363281,1.0710048899947502,1.324249172210699,-1.7155906004131651,4.364088944834563,-0.19567071410123305,2.844169058522631,-1.7895389574909615,46.61917070309982,-26.7633959441632,1.5199198863119328,11,-0.34999942779541016,-1.8975000381469762,-1.0624990463256978,-3.127498626708988,-2.924999237060554,4,-0.06609902080380059,1.0256465432919906,32.25,1.9896806669812805,32.880001068115234,2.8983590022114134,32.705001831054695,-0.06609902080380059
7502,2002-11-04,32.485000610351555,32.75,32.174999237060554,32.5,1168800.0,0.005727596831603954,1.2330153180646224,-0.04999809264653904,58.19159414073331,68.73525884890375,-0.3963064587011331,-1.7099467232582128,-1.3123882750692033,-2.348002235767744,13.014005453400978,0.575000762939446,1.2001882222297162,1.3137505531310971,-1.575168669782137,4.202669776044331,-0.1307090583255217,2.758210164587716,-1.7205864350328675,61.99265213045935,-8.031427903256926,1.444459611456617,11,-0.5350008010864116,-2.0825014114379776,-1.2912502288818324,-3.3124999999999893,-2.400001525878899,0,-0.06910884399115591,1.4428531724622755,32.299999237060554,1.0256465432919906,32.25,1.9896806669812805,32.880001068115234,-0.06910884399115591
7503,2002-11-05,32.825000762939446,32.915000915527344,32.40999984741211,32.540000915527344,1122800.0,0.010466373593957856,1.1720468920482046,-19.000762970489,75.8183978025405,71.18828826392766,-0.5302683985622636,-1.7850857052526656,-1.6598607880134466,-2.6499858787892627,11.168526422253372,0.5050010681152344,1.3275755737280832,1.4275006294250403,-1.2126682645901283,4.0676695234402125,0.10741618241745243,2.747585076432628,-1.8320280814465733,87.08492279106379,15.695596556508704,1.320084447007586,11,-0.5025014877319265,-2.4225015640258682,-1.8125,-3.65250015258788,-3.085000991821282,1,-0.07418130439284576,1.2330153180646224,32.485000610351555,1.4428531724622755,32.299999237060554,1.0256465432919906,32.25,-0.07418130439284576
7504,2002-11-06,32.924999237060554,33.075000762939446,32.544998168945305,32.834999084472656,1421800.0,0.0030464119359292496,1.7179396891537322,0.31579017815318294,72.54197657298101,71.70106426696202,-0.44592941218136417,-1.5967862264611128,-1.7493987990890325,-2.7229757675234865,9.249658602932195,0.5300025939941406,1.4405897933836087,1.29249916076661,-0.9680939318753659,3.553092253408586,0.16220261444562567,2.422795707087598,-1.7263239000109145,89.51038504425675,17.5012662326139,1.130296546320988,11,-0.5649986267089915,-2.50999927520753,-1.9624986648559677,-3.752498626708988,-3.469999313354503,2,-0.07957476059515556,1.1720468920482046,32.825000762939446,1.2330153180646224,32.485000610351555,1.4428531724622755,32.299999237060554,-0.07957476059515556
7505,2002-11-07,32.814998626708984,33.150001525878906,32.47499847412109,32.924999237060554,1633200.0,-0.0033409449628096777,1.4107028514598148,-1.2222269317170171,72.28194685490115,71.44567191314127,-0.18707717004353697,-1.2317529786904124,-1.6261316927200475,-2.592479379387445,8.024722764851596,0.6750030517578196,1.6045567009846664,0.9804986000061042,-0.8940258857284604,2.8550230857406653,0.04323635713882368,1.9177608428733848,-1.3911642385525695,77.74068694918218,4.8283952669072505,0.937262242867281,11,-0.4174976348876953,-2.3624982833862305,-1.8349981307983434,-3.6424980163574183,-3.1999988555908203,3,-0.07100405649448904,1.7179396891537322,32.924999237060554,1.1720468920482046,32.825000762939446,1.2330153180646224,32.485000610351555,-0.07100405649448904
7506,2002-11-08,32.459999084472656,32.924999237060554,31.95000076293945,32.424999237060554,1400400.0,-0.010818209876363838,1.0207219066367739,-0.3181786655568576,61.4012631759005,69.62916165044311,0.17539316594039178,-0.7269737377815346,-1.2754184071145005,-2.220037805083507,7.718102677721752,0.9749984741211044,1.7028586103546672,0.506749057769774,-1.1939761126761042,2.2074742282156556,-0.3436135274531651,1.357111642992713,-0.7945012970350938,42.49983310710091,-26.910720923285936,0.8503625852229404,11,-0.06249809265136719,-2.0074987411499023,-1.4799985885620153,-3.232498168945309,-2.909999847412106,4,-0.07332098668804599,1.4107028514598148,32.814998626708984,1.7179396891537322,32.924999237060554,1.1720468920482046,32.825000762939446,-0.07332098668804599
7507,2002-11-11,31.6299991607666,32.5,31.53000068664551,32.459999084472656,1248000.0,-0.02556993059507162,1.1318625118684986,-23.714386920985742,55.46603863864828,67.08201196590863,0.9334639974847008,0.21734340992226464,-0.45701991631759853,-1.375728315256037,7.604973032824801,0.9699993133544886,1.637533864902288,-0.3887508392333956,-1.9167625191489392,1.1392608406821516,-1.152756679191171,0.37525500072437623,1.5200023651123047,6.172742118356603,-62.85933156044157,0.764005839957773,11,0.7100019454956055,-1.1774988174438477,-1.3499994277954102,-2.4024982452392543,-2.354999542236328,0,-0.07129305155226406,1.0207219066367739,32.459999084472656,1.4107028514598148,32.814998626708984,1.7179396891537322,32.924999237060554,-0.07129305155226406
7508,2002-11-12,31.82500076293945,32.47499847412109,31.70000076293945,31.75,999200.0,0.006165084013493249,-7.8571553133510985,-0.09036237329343559,54.416962242125955,64.53811206211246,0.6710779118252255,0.044718091755871825,-0.6277464196015607,-1.5415690704573102,7.780559270846432,0.8449993133544851,1.4388427472473921,-0.206499290466315,-1.722956671791291,1.309958090858661,-0.9647279811287994,0.551729400196173,1.2926007461547862,18.209871819173625,-50.20222683073689,0.7582286906624872,11,0.5150003433227575,-1.3725004196166957,-1.5450010299682582,-1.9799995422363246,-2.8350009918212855,1,-0.05467404985872126,1.1318625118684986,31.6299991607666,1.0207219066367739,32.459999084472656,1.4107028514598148,32.814998626708984,-0.05467404985872126
7509,2002-11-13,31.684999465942386,32.03499984741211,30.8799991607666,31.5,1984400.0,-0.004399097993427081,1.6101703682151747,2.466634453995383,49.328445802436974,62.70376055083106,0.6970434597445241,0.303036409782667,-0.47136628498194,-1.3787529861520333,8.175626075494433,1.1550006866455078,1.1829334703300631,-0.4117506027221616,-1.7281060473159222,0.9046048418715991,-1.0699283250190383,0.24642711957471874,1.400850026702873,35.462531561545696,-30.80838749590594,0.6581777222968797,11,0.33000087738036754,-1.2324991226196325,-1.7199993133544957,-1.2924985885620117,-1.885000228881836,2,-0.06138550505310458,-7.8571553133510985,31.82500076293945,1.1318625118684986,31.6299991607666,1.0207219066367739,32.459999084472656,-0.06138550505310458
7510,2002-11-14,31.70499992370605,31.8799991607666,31.53499984741211,31.75,1440000.0,0.0006312279659390629,1.2623024633067972,-0.24324435784027104,37.59401213474291,59.67118192944562,0.6611295862494408,0.35312143133912244,-0.4742566393552714,-1.374632714298503,8.592042781172387,0.3449993133544922,0.910211027882422,-0.4247501373291023,-1.6607258233550262,0.8112255486968216,-1.0427379803420642,0.19323770568385967,1.2926155556640602,40.34233409098721,-21.825711253821225,0.6179878430129626,11,0.31000041961670277,-1.12499904632568,-1.7600002288818324,-1.3324995040893484,-1.3199996948242116,3,-0.07096672466217735,1.6101703682151747,31.684999465942386,-7.8571553133510985,31.82500076293945,1.1318625118684986,31.6299991607666,-0.07096672466217735
7511,2002-11-15,31.48500061035156,31.67499923706055,30.9950008392334,31.45000076293945,3579000.0,-0.006938946976309479,2.27712360624686,-0.7777730682829039,31.696438708270932,56.727275770283136,0.8418982661769796,0.6485058959392127,-0.26127265677155265,-1.134660667318503,8.9057086429474,0.7099990844726527,0.6265185523072461,-0.6714994430542056,-1.8200319359233852,0.47703304981497396,-1.2457656894887954,-0.09723319661961582,1.4279102162744088,37.345749146108496,-21.055684818895678,0.5742662464345896,11,0.529999732971195,-0.22249984741210582,-1.5400009155273402,-1.1125001907348562,-1.1650009155273402,4,-0.05939338742202793,1.2623024633067972,31.70499992370605,1.6101703682151747,31.684999465942386,-7.8571553133510985,31.82500076293945,-0.05939338742202793
7512,2002-11-18,30.125,31.61000061035156,30.11000061035156,31.61000061035156,3686400.0,-0.04319519085238388,1.020201189876809,-42.42877384196175,22.61146238880876,50.81539405764627,2.047214109020942,1.9975070985272652,1.076731815740466,0.226829293386686,9.99700455831965,1.5,0.4629992691217666,-1.9595000267028837,-3.406041704584574,-0.5129583488211971,-2.6827708656437252,-1.2362291877620386,2.706594359991591,0.6342242366567636,-52.238021226345055,0.723270838940844,11,1.5050010681152344,1.2000007629394531,-0.18000030517578125,0.24750041961670277,0.11000061035155895,0,-0.019087162255251422,2.27712360624686,31.48500061035156,1.2623024633067972,31.70499992370605,1.6101703682151747,31.684999465942386,-0.019087162255251422
7513,2002-11-19,29.84499931335449,30.67499923706055,29.670000076293945,30.18000030517578,2457400.0,-0.009294628602340649,-1.9343064067472961,0.2255898007624283,18.48391470772428,44.80894273928441,2.0786387323808277,2.2918374166666418,1.3158774186109845,0.5118955652933543,11.067750309829103,1.0049991607666051,0.2879159361834738,-2.17400064468384,-3.8910901445307466,-0.4569111448369334,-3.0325453946072933,-1.3154558947603867,2.8232994216586995,7.399545623541615,-39.2960439046618,0.8585447499234531,11,1.5650014877319371,1.5650014877319371,0.10000038146973012,0.5275011062622141,0.13000106811524148,1,-0.019098666709272183,1.020201189876809,30.125,2.27712360624686,31.48500061035156,1.2623024633067972,31.70499992370605,-0.019098666709272183
7514,2002-11-20,30.0,30.09499931335449,29.32500076293945,29.75,4342400.0,0.005193522875242662,2.500004334896843,-0.7462664472747691,24.078364709336157,39.45298916755497,1.6372698880804037,2.1319422783512607,1.1303293915317596,0.37065728903825956,12.388322383509793,0.7699985504150391,0.15512395317870187,-1.9464999198913588,-3.874267011125248,-0.018732828657466172,-2.9103834655083034,-0.9826163742744143,2.428434842315646,26.418773398628755,-20.736226777272908,0.9638835456169457,11,1.125,1.2375011444091797,-0.15250015258789062,0.37250041961670277,0.3549995422363281,2,-0.03366667429606118,-1.9343064067472961,29.84499931335449,1.020201189876809,30.125,2.27712360624686,31.48500061035156,-0.03366667429606118
7515,2002-11-21,30.19499969482422,30.28000068664551,29.51499938964844,30.05500030517578,2923400.0,0.0064999898274740175,3.935470374699942,0.55999755859375,26.532915659125337,35.578728332357734,1.1527653138594083,1.9133592390426486,0.9254388281462411,0.19763933819228185,13.254310234093674,0.7650012969970703,-0.1105437984000801,-1.6742502212524428,-3.7546407597857794,0.4061403172808937,-2.714445490519111,-0.6340549519857746,1.9230917395538043,37.02125518231022,-9.780109392392433,1.0401952692666678,11,0.7175006866455078,1.042501449584961,-0.3474998474121094,0.17750072479248402,0.024999618530269885,3,-0.01308165132491712,2.500004334896843,30.0,-1.9343064067472961,29.84499931335449,1.020201189876809,30.125,-0.01308165132491712
7516,2002-11-22,30.6200008392334,30.69499969482422,30.125,30.17499923706055,2306000.0,0.014075216052478634,-1.0917417065343304,3.1785967302452063,30.264570213174878,32.7785651739718,0.49093997929806577,1.4102324017762555,0.48270866777016863,-0.20579912743890816,13.490234272749952,0.5699996948242188,-0.36004714925334014,-1.1537491798400872,-3.2812506724530834,0.9737523127729126,-2.217499926146587,-0.08999843353358727,1.2187815280007683,56.67396773617334,11.30699268044593,1.0637507463064997,11,0.2799987792968679,0.6175003051757812,-0.7725009918212891,-0.24750041961669567,0.4449996948242152,4,-0.007674742126409506,3.935470374699942,30.19499969482422,2.500004334896843,30.0,-1.9343064067472961,29.84499931335449,-0.007674742126409506
7517,2002-11-25,30.03000068664551,30.559999465942386,29.649999618530273,30.43000030517578,2443800.0,-0.01926845644732711,1.757583901927276,-0.8988723109695718,21.9095706648112,29.166632776492378,0.9276665507598985,1.88543246817963,1.0430839038501816,0.3893788805181053,13.625500514719297,0.970001220703125,-0.6375920909722446,-1.6094993591308544,-3.8239968627351963,0.6049981444734875,-2.716748110933022,-0.5022506073286834,1.557403520159184,51.45988856620214,10.900272285432756,1.10724875180217,11,0.6499996185302699,1.2075004577636683,-0.182500839233402,0.3424997329711914,0.6949996948242188,0,0.009656976408517703,-1.0917417065343304,30.6200008392334,3.935470374699942,30.19499969482422,2.500004334896843,30.0,0.009656976408517703
7518,2002-11-26,29.26000022888184,29.92499923706055,28.53499984741211,29.92499923706055,3233800.0,-0.025641040298280626,3.180455527160409,1.6624991059294905,17.53768825544175,25.634326382381797,1.447811326166125,2.512949130622385,1.771322139681299,1.1659602812471803,14.227643471861139,1.495000839233402,-0.8709116344315753,-2.2072497367858865,-4.601423352756786,0.18692387918501652,-3.4043365447713363,-1.0101629288004368,2.1011636335363306,33.564834846555726,-0.7696739730110309,1.1970868079854509,11,0.947499275207516,1.5825004577636683,0.5924997329711879,1.1125001907348633,1.5499992370605469,1,0.033321953993264763,1.757583901927276,30.03000068664551,-1.0917417065343304,30.6200008392334,3.935470374699942,30.19499969482422,0.033321953993264763
7519,2002-11-27,30.07500076293945,30.190000534057614,29.20499992370605,29.25,1720000.0,0.02785374325640455,-1.1530046443371438,-1.2406045013494817,28.425234408416003,24.615573301678808,0.42512152240977485,1.556850844117747,0.915109234280024,0.3736833505087276,14.63075279452333,0.9850006103515625,-1.0144968260484326,-1.2519991874694867,-3.626265191306299,1.1222668163673255,-2.4391321893878946,-0.06486618555108237,0.9470234176779933,71.29634371837625,40.69875864244169,1.1871330019184059,11,0.029998779296878553,0.7674999237060582,-0.04750061035155895,0.2974996566772532,0.17499923706055043,2,-0.003325033380978226,3.180455527160409,29.26000022888184,1.757583901927276,30.03000068664551,-1.0917417065343304,30.6200008392334,-0.003325033380978226
7520,2002-11-29,29.645000457763672,29.9950008392334,29.5,29.834999084472656,747800.0,-0.014297599144391548,-1.062505463764315,-0.2303011527310905,28.093419312856398,24.215237813299414,0.594722449618704,1.877969106283519,1.3360915739123627,0.8367515848242739,15.201936849159148,0.5750007629394496,-1.1920482818422151,-1.551749515533448,-3.9975537677857673,0.8940547367188678,-2.7746516416596094,-0.3288473894072901,1.07858080286913,51.38892077614966,21.3758285014092,1.2229021261261581,11,0.42749977111816406,1.197500228881836,0.7237496376037598,0.7274999618530309,0.27499961853027344,4,0.023950044645275614,-1.1530046443371438,30.07500076293945,3.180455527160409,29.26000022888184,1.757583901927276,30.03000068664551,0.023950044645275614
7521,2002-12-02,30.165000915527344,30.75,29.895000457763672,30.145000457763672,2461600.0,0.017540915828439196,-2.288456882954921,-0.10526632802618106,38.021288043605345,25.927440663832368,-0.14774825982495443,1.2541181489963407,0.779563427023902,0.354535738665291,15.975195307062357,1.1049995422363281,-1.3360970497323237,-0.9249991416931138,-3.354369381949695,1.504371098563471,-2.139684261821408,0.28968597843517685,-1.6300010681152344,73.58920793801418,38.884960457270154,1.2146851201282918,12,-0.5225009918212891,0.6774997711181641,0.22124910354614258,0.20749950408935902,0.529998779296875,0,0.0018232519860073015,-1.062505463764315,29.645000457763672,-1.1530046443371438,30.07500076293945,3.180455527160409,29.26000022888184,0.0018232519860073015
7522,2002-12-03,30.239999771118164,30.364999771118164,29.649999618530273,30.165000915527344,1391600.0,0.0024862871975652734,3.400016432599931,3.749856952126645,36.78065253225387,27.960411533224544,-0.2287772725181192,1.0564716972477868,0.6820175696527606,0.3105568044712612,16.643644102055944,0.7150001525878906,-1.446738757014657,-0.7377502441406243,-3.1023225938096033,1.6268221055283583,-1.9200364189751156,0.444535930693867,-1.6606999206542952,76.97516055310524,38.524505838324785,1.1822861748344906,12,-0.5974998474121094,0.6025009155273438,0.5825009346008336,0.1325006484985387,-0.030000686645507812,1,0.02728177146771671,-2.288456882954921,30.165000915527344,-1.062505463764315,29.645000457763672,-1.1530046443371438,30.07500076293945,0.02728177146771671
7523,2002-12-04,30.38999938964844,30.57500076293945,29.97500038146973,30.239999771118164,1362000.0,0.004960304883121713,1.30768327886411,2.0000254317032087,39.21732360845405,29.642518077570976,-0.3278115197229319,0.7533174004480436,0.5470167489174322,0.19787375088897008,17.1165085116591,0.6000003814697195,-1.5253451883631435,-0.46600055694579723,-2.6757809829797345,1.74377986908814,-1.5708907699627659,0.6388896560711714,-1.7672855361938495,76.69899077189004,36.305973125920374,1.1048902130169682,12,-0.7474994659423864,0.45250129699706676,0.6050000190734863,0.012499809265136719,-0.4849987030029297,2,0.011023395806167624,3.400016432599931,30.239999771118164,-2.288456882954921,30.165000915527344,-1.062505463764315,29.645000457763672,0.011023395806167624
7524,2002-12-05,30.30500030517578,30.88999938964844,30.07999992370605,30.875,1744600.0,-0.002796942618617293,1.7000050862759477,-3.800007629413844,38.467880980219846,30.96862533547037,-0.21791434651606778,0.6661210276692309,0.6258650898396887,0.3327678643701333,17.342644704797678,0.8099994659423899,-1.424511314793655,-0.41999969482422017,-2.4133828594245657,1.5733834697761253,-1.416691277124393,0.5766918874759526,-1.639740728790283,57.91371644985988,16.790790517558605,0.9966915823001723,12,-0.5925006866455078,0.5375003814697266,0.7924990653991735,0.09749889373779652,-0.5550003051757812,3,0.016663888984695285,1.30768327886411,30.38999938964844,3.400016432599931,30.239999771118164,-2.288456882954921,30.165000915527344,0.016663888984695285
7525,2002-12-06,30.48500061035156,30.645000457763672,29.92499923706055,30.0,1134800.0,0.005939623935428129,-1.2677127512585598,-0.850878719331819,41.70812960349307,32.24013193439461,-0.39387178274811063,0.3189665846954348,0.4171780179643285,0.20716976982656377,17.56295838747885,0.7200012207031214,-1.2636900597832579,-0.12349948883057138,-1.8581342299311565,1.6111352522700173,-0.990816859380864,0.7438178817197212,-1.7307514414355438,67.33880209254593,24.674874805016543,0.8673173705502937,12,-0.7725009918212855,0.35750007629394887,0.6124987602233958,-0.08250141143798118,-1.5050010681152308,4,-0.00770872906828024,1.7000050862759477,30.30500030517578,1.30768327886411,30.38999938964844,3.400016432599931,30.239999771118164,-0.00770872906828024
7526,2002-12-09,30.07999992370605,30.5,30.01499938964844,30.42499923706055,2116000.0,-0.013285244498502102,-1.0421061930556659,-0.7113378952336206,49.55664972791636,35.31202960807296,-0.08216631063455893,0.5655158132946809,0.8031849737909944,0.6719551085083033,18.40247642883818,0.48500061035155895,-1.1660377700955316,-0.4095002174377491,-1.9215983169141886,1.102597882038694,-1.1655492671759689,0.3465488323004706,-1.2403207459607373,34.677450366625926,-12.753420478227106,0.7560490497382207,12,-0.3675003051757777,0.7625007629394567,1.058749675750736,0.32249927520752664,-1.0200004577636648,0,-0.005319143876925669,-1.2677127512585598,30.48500061035156,1.7000050862759477,30.30500030517578,1.30768327886411,30.38999938964844,-0.005319143876925669
7527,2002-12-10,29.375,29.70000076293945,27.93000030517578,29.54999923706055,6030600.0,-0.02343749752307811,6.452597595547764,0.5072451749512104,45.72728045124387,38.44420651871764,0.581278489840436,1.151977307902996,1.499466550713798,1.4504117867409327,20.292885599423823,2.14999961853027,-1.1067001519048532,-1.001750183105468,-2.4919083970077764,0.48840803079684036,-1.746829290056624,-0.25667107615431206,1.514999389648441,48.81757235683921,-3.5250991592649896,0.7450791069511542,12,0.034999847412109375,1.1650009155273438,1.8012495040893626,1.0274991989135778,-0.5699996948242188,1,0.04493615982380317,-1.0421061930556659,30.07999992370605,-1.2677127512585598,30.48500061035156,1.7000050862759477,30.30500030517578,0.04493615982380317
7528,2002-12-11,30.084999084472656,30.18000030517578,29.17499923706055,29.17499923706055,1891000.0,0.02417018159906914,-1.2087939266655863,-5.200021798364997,50.7018916613431,40.919390657931764,0.0006843079947778108,0.32141709595642,0.760127887325428,0.8199413321957394,22.08227956308551,1.0050010681152308,-1.0784308719841036,-0.20475101470947266,-1.5333056948589174,1.1238036654399721,-0.869028354784195,0.45952632536524973,0.745800323486332,72.80403533235551,16.47238753840874,0.6642773400747217,12,-0.6749992370605469,0.4550018310546875,1.0912504196167063,0.3175001144409215,-1.654998779296875,2,0.004154894592119707,6.452597595547764,29.375,-1.0421061930556659,30.07999992370605,-1.2677127512585598,30.48500061035156,0.004154894592119707
7529,2002-12-12,29.739999771118164,30.42499923706055,29.670000076293945,30.32999992370605,1295800.0,-0.011467486250732573,-1.0684921485120156,-0.6483519247456505,46.333602503621805,42.94607767912792,0.32761902094739526,0.5409662969657276,1.0792332613156965,1.238560201568177,23.259911709059253,0.7549991607666051,-0.9562051416226502,-0.4525003433227539,-1.6268200113874123,0.7218193247419045,-1.0396601773550813,0.1346594907095735,1.0327836547851597,66.66664324925075,7.566335382319565,0.5871598340323287,12,-0.3299999237060547,0.8000011444091797,1.6224994659423828,0.6624994277954137,-1.514999389648434,3,0.005548114216449518,-1.2087939266655863,30.084999084472656,6.452597595547764,29.375,-1.0421061930556659,30.07999992370605,0.005548114216449518
7530,2002-12-13,29.45499992370605,29.96500015258789,29.29999923706055,29.63999938964844,1808200.0,-0.009583048070124334,-1.686867830596927,0.31355833575794234,40.395703385678196,43.20990160602491,0.6513269637253138,0.6838187080612634,1.3501289807095453,1.5842145611767933,24.59183261006464,0.6650009155273402,-0.7207083732963397,-0.6250001907348661,-1.6040977990751202,0.35409741760538793,-1.1145489949049932,-0.1354513865647391,1.2609278397827204,59.338513603775965,-0.06587163353761127,0.4895488041701271,12,-0.04500007629394176,1.0850009918212926,1.9325003623962438,0.9600000381469727,-0.9899997711181605,4,0.01001528015814146,-1.0684921485120156,29.739999771118164,-1.2087939266655863,30.084999084472656,6.452597595547764,29.375,0.01001528015814146
7531,2002-12-16,29.614999771118164,30.45000076293945,29.59499931335449,29.875,2465400.0,0.005432009771737967,-4.699987920171272,1.4054106997411644,46.317648277360696,44.26956779992566,0.45271240262972867,0.39688862701722627,1.234815718571781,1.4528045531044462,25.28210792884793,0.9950008392333984,-0.5910675254462276,-0.3715003013610847,-1.1143052797289208,0.3713046770067514,-0.7429027905450027,-9.781217716664514e-05,1.045209443204346,66.86504602613077,6.189055620114807,0.3714024891839182,12,-0.2049999237060547,0.8125000000000036,1.8100008964538574,0.8375005722045898,-1.5900001525878906,0,-0.021441844801265764,-1.686867830596927,29.45499992370605,-1.0684921485120156,29.739999771118164,-1.2087939266655863,30.084999084472656,-0.021441844801265764
7532,2002-12-17,29.54999923706055,29.770000457763672,29.30500030517578,29.625,1538000.0,-0.002194851749450444,1.547934324801689,0.288464218904729,52.94116736738217,45.794439328695454,0.4576724859353938,0.43911655659647764,1.3580475718859368,1.5479039222261584,25.34539951007976,0.4650001525878906,-0.4199959528778727,-0.40775079727172425,-1.1721805229320275,0.35667892838857895,-0.7899656601018741,-0.025535934441574426,1.055605799079025,29.411729506872597,-33.26048127345453,0.3822148628301516,12,-0.13999938964844105,0.6650009155273402,1.875001430511471,0.9025011062622035,-1.9349994659423864,1,-0.016582056980347537,-4.699987920171272,29.614999771118164,-1.686867830596927,29.45499992370605,-1.0684921485120156,29.739999771118164,-0.016582056980347537
7533,2002-12-18,29.274999618530273,29.790000915527344,29.26000022888184,29.649999618530273,1730600.0,-0.009306247906273435,-1.617295230201219,4.999949137887425,40.88836442805799,46.063381934010806,0.6234375925902214,0.7053893954016281,1.6981490712306595,1.8236066503666706,25.095344935512365,0.5300006866455043,-0.37430554545352734,-0.6542504310607917,-1.476681519018797,0.1681806568972135,-1.0654659750397961,-0.24303488708178733,1.2770933229900265,1.2604523459573338,-57.82907096463522,0.4112155439790035,12,0.012500762939453125,0.9274997711181605,2.121251106262207,1.1775007247924805,-0.11499977111816406,2,-0.016054630895946942,1.547934324801689,29.54999923706055,-4.699987920171272,29.614999771118164,-1.686867830596927,29.45499992370605,-0.016054630895946942
7534,2002-12-19,28.989999771118164,29.69499969482422,28.95499992370605,29.274999618530273,1579000.0,-0.009735263915484849,-3.169018170877103,0.7599995930989584,42.285027729588556,46.127481725799186,0.784820457252632,0.9600659736649959,2.0486991432732893,2.099356560642594,24.66640550885917,0.7399997711181676,-0.33551297689086823,-0.8887502670288079,-1.81088129500586,0.03338076094824416,-1.349815781017334,-0.42768475304028186,1.509651317675246,2.34112560298361,-55.338016356504994,0.46106551398852563,12,0.22500038146972656,0.9925003051757812,2.4062509536743164,1.4625005722045898,0.2849998474121094,3,-0.019316987594470203,-1.617295230201219,29.274999618530273,1.547934324801689,29.54999923706055,-4.699987920171272,29.614999771118164,-0.019316987594470203
7535,2002-12-20,29.79999923706055,29.84499931335449,29.024999618530273,29.04999923706055,2671600.0,0.027940650994739302,-1.0500011920940053,-2.6315803563063005,45.97572218549123,45.72960088775194,-0.14814380942156902,0.1253853387707764,1.2972828381481278,1.2788953521255308,24.39216383543083,0.8549995422363246,-0.3091237594897649,-0.059000778198239345,-0.9694585382337522,0.8514569818372735,-0.5142296582159958,0.39622810181951706,0.6482588360605064,56.52166147196247,0.8197152079260235,0.45522888001775624,12,-0.6099987030029332,0.10500049591064098,1.4337511062622035,0.6525011062622035,-0.5849990844726598,4,-0.05285231194342066,-3.169018170877103,28.989999771118164,-1.617295230201219,29.274999618530273,1.547934324801689,29.54999923706055,-0.05285231194342066
7536,2002-12-23,30.38500022888184,30.5,29.559999465942386,30.07500076293945,2430600.0,0.019630906268405468,2.481489853946263,0.41333262125651987,51.43707146076118,46.36402211103166,-0.7658701155340957,-0.5039624216922824,0.7366389682263197,0.6919174653431917,24.358423257432786,0.9400005340576136,-0.25716288989456615,0.5377502441406286,-0.3367091120982799,1.412209600379537,0.10052056602117432,0.9749799222600828,-2.4549999237060582,92.55664948612721,37.91203291608257,0.4372296781194543,12,-0.6575002670288121,-0.5825004577636754,0.912500381469723,0.06750011444091442,-0.7749996185302805,0,-0.06318907559095333,-1.0500011920940053,29.79999923706055,-3.169018170877103,28.989999771118164,-1.617295230201219,29.274999618530273,-0.06318907559095333
7537,2002-12-24,30.31999969482422,30.63999938964844,30.290000915527344,30.5,804000.0,-0.002139230987921348,-1.9166799122612115,-0.5806471460477689,49.294357784829465,46.20762945808569,-0.6176800784809373,-0.43860967574077137,0.8181675722533548,0.7767374171105885,23.88780182264981,0.3499984741210973,-0.24669418308803515,0.45824975967407156,-0.43830687372544475,1.3548063930735879,0.009971442974315181,0.9065280763738279,-2.3385993957519524,81.00891416928418,27.94970480366586,0.4482783166997574,12,-0.5225000381469727,-0.5499992370605469,1.3187508583068848,0.13250064849853516,-1.1749992370605469,1,-0.07569261541535288,2.481489853946263,30.38500022888184,-1.0500011920940053,29.79999923706055,-3.169018170877103,28.989999771118164,-0.07569261541535288
7538,2002-12-26,30.23500061035156,30.72500038146973,30.18000030517578,30.44499969482422,1199200.0,-0.0028033999118796116,-2.4062537252938734,1.1666596024244678,49.294357784829465,46.53660226710876,-0.5690023142181388,-0.29178052367057106,0.8787504015322547,0.8866118446101297,22.659271414070552,0.5450000762939489,-0.26983696903705834,0.32450065612792756,-0.5397358618877242,1.1887371741435793,-0.1076176028798983,0.7566189151357534,-2.1472563476562456,72.31640427159746,19.050396257917157,0.43211825900782597,12,-0.3950004577636683,-0.8250007629394496,1.2425003051757848,0.21749973297119496,-1.5100002288818288,3,-0.08665456544877281,-1.9166799122612115,30.31999969482422,2.481489853946263,30.38500022888184,-1.0500011920940053,29.79999923706055,-0.08665456544877281
7539,2002-12-27,29.97500038146973,30.47500038146973,29.82999992370605,30.229999542236328,1072800.0,-0.008599312837215933,-1.3669738255808614,1.2142870118074103,44.94047292415912,47.04157666027331,-0.30414582969399007,-0.041799269658870486,1.1491728828796006,1.1486724104010015,21.817926544499883,0.645000457763679,-0.21877135653664936,0.06950044631958363,-0.7918812333486365,0.9308821259878037,-0.3611903935145264,0.5001912861536937,-1.7290207516479512,55.88237274063446,4.214864539634348,0.43069083983411005,12,-0.1350002288818395,-0.5650005340576207,1.4350004196166957,0.4774999618530238,-1.5300006866455114,4,-0.027189341907780107,-2.4062537252938734,30.23500061035156,-1.9166799122612115,30.31999969482422,2.481489853946263,30.38500022888184,-0.027189341907780107
7540,2002-12-30,30.354999542236328,30.5049991607666,29.95000076293945,30.17499923706055,1284400.0,0.012677202866743231,1.3124955296473935,-0.7058858728579616,52.741772249147424,47.755368212694066,-0.6068736185166159,-0.3856523919984056,0.762788235249694,0.7633839152031072,20.917192280739823,0.554998397827152,-0.2445921260658963,0.41399965286255025,-0.4605988866042061,1.2885981923293066,-0.023299616870826156,0.8512989225959267,-1.9602786673156736,68.24029626913047,13.827833500028774,0.4372992697333779,12,-0.5149993896484375,-0.9449996948242188,0.8262510299682617,0.09750080108642578,-1.9449996948242188,0,-0.03557898006894478,-1.3669738255808614,29.97500038146973,-2.4062537252938734,30.23500061035156,-1.9166799122612115,30.31999969482422,-0.03557898006894478
7541,2002-12-31,30.21999931335449,30.42499923706055,29.934999465942386,30.274999618530273,1373600.0,-0.004447380362961217,1.7605656504872595,-0.3055567329292844,59.50505887466797,48.48468949128137,-0.42133729095903405,-0.25963202735387014,0.8927651882757139,0.8891424719577437,20.921871377284482,0.48999977111816406,-0.21425780280695506,0.27624950408935334,-0.6016541415710428,1.1541531497497495,-0.16270231874084473,0.7152013269195514,-1.6854616680408903,43.57532851133079,-11.067944411274624,0.4389518228301972,12,-0.379999160766598,-0.8099994659423793,0.8550014495849645,0.23250102996826527,-2.0,1,-0.03325609475849589,1.3124955296473935,30.354999542236328,-1.3669738255808614,29.97500038146973,-2.4062537252938734,30.23500061035156,-0.03325609475849589
7542,2003-01-02,31.065000534057614,31.290000915527344,30.29999923706055,30.31999969482422,2501200.0,0.027961655853834255,-1.522291631739196,-13.545394645580972,60.69870595971489,50.68583855035436,-1.1497434801320026,-1.0958415912523982,0.03262979656475551,0.03916054895352872,20.341885334271467,1.0700016021728551,-0.09201134181653714,1.080000686645505,0.07513848739310447,2.0848628858979055,0.5775695870193047,1.5824317862717052,-2.399035124574649,84.58902543695869,30.91104312073849,0.5024310996261997,1,-0.9425001144409144,-1.4549999237060511,0.003749847412109375,-0.6125001907348597,-2.640001296997063,3,-0.04683727341677946,1.7605656504872595,30.21999931335449,1.3124955296473935,30.354999542236328,-1.3669738255808614,29.97500038146973,-0.04683727341677946
7543,2003-01-03,30.72500038146973,31.25,30.72500038146973,31.065000534057614,2024800.0,-0.010944797899331449,-2.0882316642170773,-0.456375529640669,60.76503219770721,52.73917238014533,-0.6508771363695018,-0.7688779533262355,0.36645045557623135,0.38093429993643113,19.988087654998036,0.5249996185302699,-0.02800502526605797,0.7232504844665577,-0.32045425957878493,1.7669552285119003,0.2013981124438864,1.245102856489229,-1.8491121315032153,61.30135957285905,8.88357192302265,0.5218523720226719,1,-0.5675001144409215,-1.1149997711181676,0.23375034332275035,-0.2725000381469762,-3.114999771118171,4,-0.051423918766131504,-1.522291631739196,31.065000534057614,1.7605656504872595,30.21999931335449,1.3124955296473935,30.354999542236328,-0.051423918766131504
7544,2003-01-06,30.809999465942386,30.97500038146973,30.5,30.645000457763672,2054600.0,0.002766446978595294,-1.0879141148014626,-0.4852909827329134,65.48570905412954,54.90694869888292,-0.5035089090379152,-0.8580991258714192,0.26662197736016324,0.3042885884239439,20.08591165730042,0.4750003814697301,0.005652476490297431,0.7829996109008839,-0.3146364531781529,1.8806356749799207,0.2341815788613637,1.331817642940404,-1.7409822027310042,64.57557667322172,12.49482567272294,0.548818032039519,1,-0.3849992752075231,-1.1999988555908239,-0.2849993705749547,-0.35749912261963246,-3.564998626708988,0,-0.06767280495338635,-2.0882316642170773,30.72500038146973,-1.522291631739196,31.065000534057614,1.7605656504872595,30.21999931335449,-0.06767280495338635
7545,2003-01-07,30.25,30.78499984741211,30.21500015258789,30.75,1982400.0,-0.01817589989124846,1.0,-3.0303212456794753,56.649217587553295,55.48607604630426,0.14196516867300701,-0.33371790360406806,0.7956300917192287,0.8459183123867504,20.16037878583204,0.5949993133544957,0.12232731297533661,0.2347501754760728,-0.8471610497940922,1.3166614007462378,-0.30620543715900794,0.7757057881111535,-1.0033040446033397,23.24724701616368,-25.84956026242668,0.5409556126350821,1,0.3100004196166992,-0.6399993896484375,0.22375011444091797,0.2025003433227539,-3.1000003814697266,1,-0.05966943157605886,-1.0879141148014626,30.809999465942386,-2.0882316642170773,30.72500038146973,-1.522291631739196,31.065000534057614,-0.05966943157605886
7546,2003-01-08,29.920000076293945,30.395000457763672,29.84499931335449,30.25,1599600.0,-0.010909088386977017,-1.2916645142831975,0.6599998474121094,53.670643968708845,55.9723300667353,0.44596634463125895,-0.017201286015932737,1.0646971356686947,1.151291635539426,20.37668355874559,0.5500011444091832,0.2553719332197417,-0.087249755859375,-1.1695111761341188,0.9950116644153688,-0.6283804659967451,0.45388095427799513,-0.5098397240868309,5.190358462348949,-44.47988808554779,0.5411307101373712,1,0.6400003433227539,-0.3099994659423828,0.5375003814697266,0.5325002670288086,-2.1700000762939453,2,-0.05046792195960692,1.0,30.25,-1.0879141148014626,30.809999465942386,-2.0882316642170773,30.72500038146973,-0.05046792195960692
7547,2003-01-09,30.69499969482422,30.70000076293945,29.920000076293945,30.07500076293945,1574800.0,0.025902393601406448,1.4761884578355733,-1.87878507643847,62.81588745952478,57.47472225281256,-0.3020044907755377,-0.7254326962605155,0.2305498370013197,0.3592750739304442,18.87732415464173,0.7800006866455043,0.339006145844575,0.6217498779296875,-0.45916265344084195,1.702662409300217,0.08129361224442277,1.1622061436149522,-1.1344520975514847,60.49821822501282,4.510121966765183,0.5404562656852655,1,-0.13499927520751953,-1.0849990844726562,-0.4524993896484375,-0.24249935150146484,-2.3999996185302734,3,-0.08063203798914076,-1.2916645142831975,29.920000076293945,1.0,30.25,-1.0879141148014626,30.809999465942386,-0.08063203798914076
7548,2003-01-10,30.209999084472656,30.47500038146973,30.10000038146973,30.274999618530273,1184000.0,-0.015800639034811326,-1.631597968157152,-0.10483975167508508,60.62717214287305,59.217688832669666,0.20012162134188216,-0.24304846386277035,0.6498698458155516,0.8086977813069467,17.879071453118726,0.5949993133544886,0.33934230657684594,0.13049926757812358,-0.952143463417638,1.2131419985738852,-0.41082209791975544,0.6718206330760026,-0.5110952217395521,32.30083416885263,-29.214424842118135,0.5413213654978805,1,0.3575010299682617,-0.5999984741210938,0.032501220703125,0.24250125885009766,-2.069999694824215,4,-0.05908639197309873,1.4761884578355733,30.69499969482422,-1.2916645142831975,29.920000076293945,1.0,30.25,-0.05908639197309873
7549,2003-01-13,29.90500068664551,30.72500038146973,29.875,30.209999084472656,2416400.0,-0.010095941975182265,-3.65753925743999,4.692244490742045,51.002879423109796,59.02447851866548,0.5522179663712308,0.0789953307372464,0.8786477307566329,1.0831686996540846,16.99217219163546,0.8500003814697301,0.35015646855951843,-0.18274917602538565,-1.256980945040322,0.8914825929895507,-0.7198650605328538,0.3543667084820825,-0.07880905968886864,6.38312119164655,-53.46024950208879,0.5371158845074684,1,0.6624994277954066,-0.29500007629394887,0.3374996185302699,0.5474996566772425,-2.1850013732910227,0,-0.0767430203510685,-1.631597968157152,30.209999084472656,1.4761884578355733,30.69499969482422,-1.2916645142831975,29.920000076293945,-0.0767430203510685
7550,2003-01-14,29.75,30.35000038146973,29.524999618530273,30.04999923706055,2328200.0,-0.00518310259443433,-1.2000020345052178,0.983609222860811,43.392295102855904,57.23417143290858,0.6843401105264562,0.2711308741744247,0.9743652058597085,1.208027415805411,15.943949140436247,0.8250007629394567,0.36344920980096873,-0.3524998664855943,-1.3978632862072828,0.6928635532360943,-0.8751815763464386,0.17018184337525,1.5400009155273438,18.750019868202237,-35.42875404888105,0.5226817098608444,1,0.6575002670288086,-0.1399993896484375,0.5275001525878906,0.7025003433227539,-1.5949993133544886,1,-0.08420165246274292,-3.65753925743999,29.90500068664551,-1.631597968157152,30.209999084472656,1.4761884578355733,30.69499969482422,-0.08420165246274292
7551,2003-01-15,28.979999542236328,29.97500038146973,28.979999542236328,29.97500038146973,3037400.0,-0.025882368328190686,-1.000000000000007,3.3166778988593753,37.84028529236443,54.69434691431409,1.4080170398713108,1.044680840520261,1.6733008166295242,1.950447254533053,15.619857174079943,0.995000839233402,0.405426269857287,-1.0907503128051772,-2.2325786340385605,0.05107800842820609,-1.6616644734218688,-0.5198361521884856,2.2747013473510727,0.0,-48.687068066096444,0.5709141606166913,1,1.135000228881836,0.6300010681152344,1.2975006103515625,1.4725008010864258,-1.8299999237060547,2,-0.06314699629442566,-1.2000020345052178,29.75,-3.65753925743999,29.90500068664551,-1.631597968157152,30.209999084472656,-0.06314699629442566
7552,2003-01-16,29.059999465942386,29.2549991607666,28.854999542236328,29.04999923706055,1884800.0,0.0027605219106185963,1.0000000000000355,-0.010050472811199446,39.327871720823765,52.312440194660375,1.132827153274171,0.9761361580117125,1.515736389157862,1.8470436907333827,15.10701493745798,0.39999961853027344,0.37052325836235056,-0.9862504005432093,-2.1942366980615446,0.22173589697512597,-1.5902435493023788,-0.3822572517840399,2.1037133697509702,10.962557845166367,-33.30066803271692,0.603993148759168,1,0.855000495910641,0.5500011444091761,1.2175006866455043,1.3925008773803675,-1.0599994659423864,3,-0.04507912904395173,-1.000000000000007,28.979999542236328,-1.2000020345052178,29.75,-3.65753925743999,29.90500068664551,-0.04507912904395173
7553,2003-01-17,28.80500030517578,29.395000457763672,28.670000076293945,29.17499923706055,1713200.0,-0.008774919664587655,-1.265628352764466,-36.999046347511324,39.36363198146192,49.40998718658619,1.2145564453435895,1.2586504242696819,1.677647823496926,2.0723681704003454,14.599770473307466,0.7250003814697266,0.299005895265811,-1.2177495956420898,-2.504620571218961,0.0691213799347814,-1.8611850834305237,-0.574314107853656,2.2201897329101534,6.569353227920227,-34.72774732397401,0.6434354877884348,1,0.9224996566772461,1.1750001907348633,1.1700000762939453,1.6475000381469727,-1.2800006866455078,4,-0.017705267261885704,1.0000000000000355,29.059999465942386,-1.000000000000007,28.979999542236328,-1.2000020345052178,29.75,-0.017705267261885704
7554,2003-01-21,28.43000030517578,29.20499992370605,28.420000076293945,29.10000038146973,1782600.0,-0.013018573026455371,-1.2753601154359568,1.8108162444712428,32.48407997050987,46.72497189580359,1.359406207949256,1.6754465866327877,1.950059554121438,2.4235943663595556,13.921781706469705,0.7849998474121058,0.13521082756006564,-1.5647496223449693,-2.9655594472147655,-0.16393979747517307,-2.2651545347798674,-0.8643447099100712,2.406774535966793,0.5181464922579436,-35.82707093825378,0.7004049124348982,1,1.1424999237060547,1.4250001907348633,1.5450000762939453,2.0225000381469727,-0.6800003051757812,1,-0.010200524530931676,-1.265628352764466,28.80500030517578,1.0000000000000355,29.059999465942386,-1.000000000000007,28.979999542236328,-0.010200524530931676
7555,2003-01-22,28.22500038146973,28.709999084472656,28.22500038146973,28.42499923706055,1951800.0,-0.007210690169029976,-3.8500147820364523,0.29850572062185093,32.07547687154995,44.325508885008155,1.3934928281026586,1.851319700219797,2.0515201345446137,2.6053031363619645,13.471291164422167,0.48499870300292613,-0.024896305297993138,-1.6909996032714822,-3.299583703813475,-0.08241550272948928,-2.4952916535424805,-0.886707553000484,2.370096983187981,0.0,-33.96705311081645,0.8042920502709967,1,1.25,1.532500267028805,1.7499999999999964,2.227499961853024,-0.10499954223633168,2,-0.017891977370770418,-1.2753601154359568,28.43000030517578,-1.265628352764466,28.80500030517578,1.0000000000000355,29.059999465942386,-0.017891977370770418
7556,2003-01-23,28.46500015258789,28.665000915527344,27.875,28.22500038146973,2365400.0,0.008503091864463741,1.4687478579624194,-1.2000057220786227,23.79030381850646,39.98933292489501,1.0341482080256732,1.539008919573135,1.7200795287210404,2.336385285628502,13.928188207015607,0.7900009155273438,-0.2257514618064036,-1.3549998283386238,-3.0712961841558766,0.36129652747862906,-2.213148006247252,-0.4968516504299956,1.8456855740872626,38.815787822586515,10.787262197824397,0.8581481779086266,1,0.8350000381469727,1.1175003051757812,1.510000228881836,1.9875001907348633,-0.8150005340576172,3,-0.01089054854314464,-3.8500147820364523,28.22500038146973,-1.2753601154359568,28.43000030517578,-1.265628352764466,28.80500030517578,-0.01089054854314464
7557,2003-01-24,28.024999618530273,28.60000038146973,27.895000457763672,28.5,2395000.0,-0.015457598162619934,1.0888851212930275,-1.9791701436076237,23.320137691036493,35.84410687469095,1.1796304706268472,1.8954382307128732,2.088398543551598,2.745813124710704,14.57548694162491,0.7049999237060582,-0.36706713894297494,-1.6802503585815423,-3.555329188043359,0.19482847088027455,-2.6177897733124524,-0.7427109438506321,1.9446901064103592,9.868392983970747,-13.375027334581102,0.9375394147309092,1,1.2750005722045898,1.5575008392333984,1.8937501907348633,2.4275007247924805,-1.0749988555908239,4,-0.03122212352935927,1.4687478579624194,28.46500015258789,-3.8500147820364523,28.22500038146973,-1.2753601154359568,28.43000030517578,-0.03122212352935927
7558,2003-01-27,27.614999771118164,28.03000068664551,26.85000038146973,28.03000068664551,4001400.0,-0.014629789580479224,4.6867359132272215,0.8736854363006376,20.33425542540793,32.43648198605741,1.3218227609169197,2.2125275364650534,2.414188273778418,3.1393112619750383,15.464403166265118,1.1800003051757812,-0.49066146665820654,-1.9592501640319817,-4.033955616793641,0.11545528872967736,-2.996602890412813,-0.9218974376511504,2.0614333923307804,32.48405683009119,13.871181959497711,1.0373527263808302,1,0.985000610351566,1.455000877380371,2.197500228881836,2.83750057220459,0.0699996948242223,0,0.013941706756213534,1.0888851212930275,28.024999618530273,1.4687478579624194,28.46500015258789,-3.8500147820364523,28.22500038146973,0.013941706756213534
7559,2003-01-28,29.15999984741211,29.21999931335449,28.10000038146973,28.10000038146973,4527600.0,0.05594785765342736,-1.113206596550577,-2.554209945767044,41.44426738337476,32.22003446167062,-0.37992203389047674,0.6359442321039204,0.8057082367429018,1.5832729603715165,15.4223704759515,1.6049995422363246,-0.7162970786045335,-0.37350006103515554,-2.4470783981694524,1.7000782760991413,-1.4102892296023057,0.6632891075319947,0.06420407092016234,97.4683758235003,76.16006244229757,1.0367891685671493,1,-0.7474994659423793,-0.08999919891357422,0.5850000381469727,1.2925004959106445,-1.6450004577636683,1,-0.05606996699030986,4.6867359132272215,27.614999771118164,1.0888851212930275,28.024999618530273,1.4687478579624194,28.46500015258789,-0.05606996699030986
7560,2003-01-29,29.274999618530273,29.434999465942386,28.489999771118164,28.875,1805400.0,0.003943750744853647,1.62500165568614,0.3773583208126042,44.76035267518482,32.98893083753955,-0.6363001464022879,0.4594407902254716,0.6266112198159135,1.4578714421026433,15.31654287797603,0.9449996948242223,-0.9079370372079651,-0.20450029373169087,-2.2439710496886036,1.8349704622252219,-1.2242356717101472,0.8152350842467655,-2.4249992370605433,93.81044858494589,67.55255514615973,1.019735377978457,1,-1.1324996948242152,-0.20499897003173828,0.32375049591064453,1.1775007247924805,-1.590000152587887,2,-0.052092216512446665,-1.113206596550577,29.15999984741211,4.6867359132272215,27.614999771118164,1.0888851212930275,28.024999618530273,-0.052092216512446665
7561,2003-01-30,29.21500015258789,29.46999931335449,29.04999923706055,29.149999618530273,2390000.0,-0.0020495120998875738,-2.169796382533122,0.16250149011754048,36.39705959694628,32.663285045997604,-0.6028571067925199,0.46408148208207933,0.6275870150622538,1.496157000331376,15.173415480780573,0.4200000762939382,-1.0223864492200434,-0.21424980163574148,-2.226238300876112,1.797738697604629,-1.220244051255925,0.791744447984442,-2.313299789428708,90.26720363648552,65.51740622770035,1.0059942496201848,1,-1.0550003051757812,-0.14499950408935547,0.33249998092651367,1.2375001907348633,-2.1849994659423793,3,-0.037480722493081875,1.62500165568614,29.274999618530273,-1.113206596550577,29.15999984741211,4.6867359132272215,27.614999771118164,-0.037480722493081875
7562,2003-01-31,29.61000061035156,29.729999542236328,29.020000457763672,29.125,2586000.0,0.013520467420866211,-1.0431637301717986,7.46148654596667,44.392536025726,33.222052162026955,-1.0187698374396277,-0.04797252022409637,0.22077947857523483,1.0819981247918982,16.018986713677247,0.7099990844726562,-1.0790099931516188,0.25350065231322816,-1.6091292810689133,2.1161305856953696,-0.6778143143778443,1.1848156190043007,-2.605568289184564,95.8333692065095,69.06288165446995,0.9313149666910711,1,-1.3200006484985316,-0.5399999618530238,0.15499925613403676,0.9300003051757848,-2.965000152587887,4,-0.0661938855595996,-2.169796382533122,29.21500015258789,1.62500165568614,29.274999618530273,-1.113206596550577,29.15999984741211,-0.0661938855595996
7563,2003-02-03,29.145000457763672,29.97500038146973,29.03000068664551,29.92499923706055,2441200.0,-0.01570415883157139,1.147723972308782,-1.608242881862533,43.10344648537275,34.4019817747895,-0.5592833589825297,0.3084006841480189,0.6773524136978395,1.5174368574243786,16.794530464945623,0.9449996948242188,-1.0489647929893167,-0.13249950408935618,-1.8812868986009192,1.6162878904222069,-1.006893201345136,0.7418941931664236,-1.9770341033325174,55.733337402343565,25.29408990929233,0.8743936972557815,2,-0.7325000762939418,-0.07499980926513672,0.6387495994567871,1.3950004577636719,-2.895000457763672,0,-0.07531307806994791,-1.0431637301717986,29.61000061035156,-2.169796382533122,29.21500015258789,1.62500165568614,29.274999618530273,-0.07531307806994791
7564,2003-02-04,28.72500038146973,29.13999938964844,28.57500076293945,29.13999938964844,1573800.0,-0.014410707486609775,1.7228914555173407,0.5320508431472255,41.12554384210391,35.407544771517706,-0.10397049024383875,0.594678314906492,1.078874184070031,1.9097635777275777,17.5303205795939,0.5699996948242223,-1.0463445094563326,-0.4482496261596651,-2.0552122671552837,1.1587130148359535,-1.2517309466574744,0.35523169433814417,-1.3324713048754901,15.824950421800224,-15.428124414663174,0.8034813204978097,2,-0.3125,0.34500026702880504,0.8999996185302699,1.8150005340576136,-1.5550003051757848,1,-0.03620542738785271,1.147723972308782,29.145000457763672,-1.0431637301717986,29.61000061035156,-2.169796382533122,29.21500015258789,-0.03620542738785271
7565,2003-02-05,28.44499969482422,28.98500061035156,28.290000915527344,28.770000457763672,2052600.0,-0.009747630389106532,-1.1889812028042492,0.783136240170237,44.93850650086507,37.75734506955755,0.2352589081996328,0.7721057030235592,1.3304755649363713,2.169602392856021,18.091296620505297,0.6949996948242152,-1.033505462186671,-0.6380002975463874,-2.1922216515799278,0.9162210564871529,-1.4151109745631558,0.13911037947038096,-0.8458729138399406,9.198743526615143,-24.93328650920959,0.7771106770167698,2,-0.032499313354488635,0.6250009536743164,1.1800003051757812,2.095001220703125,-1.3099994659423793,2,-0.032694685011545266,1.7228914555173407,28.72500038146973,1.147723972308782,29.145000457763672,-1.0431637301717986,29.61000061035156,-0.032694685011545266
7566,2003-02-06,28.40999984741211,28.7450008392334,28.25,28.44499969482422,1067400.0,-0.0012304393667642577,-1.7887407184534876,0.1076915853844619,43.79771329272812,40.0326312475233,0.2923837775915956,0.7253699198934456,1.322382719759407,2.1778049807878936,18.302325125594248,0.49500083923339844,-0.9451195501386955,-0.597500133514405,-2.127032163935624,0.932031896906814,-1.3622661487250163,0.16726588169620626,-0.6208031783889965,9.275351421997179,-26.639589670520245,0.7647660152106102,2,0.00250053405762074,0.6600008010864258,1.2150001525878906,2.1300010681152344,0.05999946594237926,3,-0.02551919695049787,-1.1889812028042492,28.44499969482422,1.7228914555173407,28.72500038146973,1.147723972308782,29.145000457763672,-0.02551919695049787
7567,2003-02-07,28.21999931335449,28.684999465942386,28.059999465942386,28.5,1117600.0,-0.006687804824994648,-1.0833320087865383,8.000054495912908,44.34781775407624,42.70080483959756,0.5732357761357214,0.7593761386394391,1.4852146388187997,2.3373161165839385,19.017914833072346,0.625,-0.8363184927143124,-0.6637506484985387,-2.007640898952449,0.6801396019553714,-1.3356957737254938,0.008194476728416333,-0.2559383473356469,8.355079421361127,-29.980072021477653,0.6719451252269554,2,0.7975006103515696,0.8500013351440465,1.4050006866455114,2.320001602172855,-0.2999992370605433,4,-0.04216862706108704,-1.7887407184534876,28.40999984741211,-1.1889812028042492,28.44499969482422,1.7228914555173407,28.72500038146973,-0.04216862706108704
7568,2003-02-10,28.42499923706055,28.59000015258789,28.165000915527344,28.45000076293945,1265800.0,0.007264348996955938,1.7868774545363584,0.08929094488454511,49.950039290230215,43.64589060702593,0.5534148621662034,0.4361536931281016,1.2796912731555459,2.1014319540993043,19.772175897528466,0.4249992370605469,-0.6967986269680253,-0.36950073242187287,-1.572208120774846,0.8332066559311002,-0.9708544265983612,0.23185296175461545,-0.36499977111816406,33.79627749098866,-8.937369093521966,0.6013536941764865,2,0.5925006866455078,0.6250009536743129,1.4412512779235804,2.1150016784667933,-0.09999847412110086,0,-0.0626208910139957,-1.0833320087865383,28.21999931335449,-1.7887407184534876,28.40999984741211,-1.1889812028042492,28.44499969482422,-0.0626208910139957
7569,2003-02-11,27.61000061035156,28.43000030517578,27.399999618530273,28.43000030517578,3030000.0,-0.02867189616829946,1.5121977316499038,32.79798596278029,44.52359932157486,43.61958467884704,1.2576829042317499,1.128246792979695,2.058411387507391,2.876501834701898,21.189441243563312,1.0300006866455078,-0.5301392959208897,-1.0697493553161657,-2.264243272900803,0.12474456226847153,-1.6669963141084843,-0.47250239652384707,2.364999771118171,13.24926564115134,-33.44863406290914,0.5972469587923186,2,1.077499389648441,1.3024997711181712,2.2737498283386266,2.930000305175785,1.1999988555908274,1,-0.04925753641025521,1.7868774545363584,28.42499923706055,-1.0833320087865383,28.21999931335449,-1.7887407184534876,28.40999984741211,-0.04925753641025521
7570,2003-02-12,27.2450008392334,27.90500068664551,27.20000076293945,27.85000038146973,2030600.0,-0.013219839299145608,-1.0287776497063503,0.7378045943858812,39.37282785712696,43.9502255966449,1.457742171073452,1.3659910442046765,2.396005648613368,3.217886279699364,22.327522486375372,0.7049999237060618,-0.29970233084109665,-1.3094991683959947,-2.555688606220521,-0.06330973057146849,-1.9325938873082578,-0.6864044494837316,2.678499526977543,2.9126261535140037,-42.93239675630108,0.6230947189122633,2,1.3424997329711914,1.5724992752075195,2.7724995613098145,3.2950000762939453,2.434999465942383,2,-0.0027528265967770027,1.5121977316499038,27.61000061035156,1.7868774545363584,28.42499923706055,-1.0833320087865383,28.21999931335449,-0.0027528265967770027
7571,2003-02-13,27.149999618530273,27.315000534057614,26.864999771118164,27.26499938964844,1867800.0,-0.003486923023556021,3.1860135021247826,0.19008241013386606,41.890640169076995,43.67223716812834,1.3734517103498796,1.3880287212013194,2.445168660841997,3.271954002871709,23.03232608508488,0.4500007629394496,-0.314336122940432,-1.3130003929138176,-2.689557505421721,0.06355671959408582,-2.0012789491677694,-0.6247218366598659,2.664560763549808,15.65933490113222,-33.301561177468855,0.6882785562539516,2,1.2700004577636719,1.6375007629394567,2.9350008964538574,3.3900012969970703,1.4400005340576172,3,-0.0005524637148870415,-1.0287776497063503,27.2450008392334,1.5121977316499038,27.61000061035156,1.7868774545363584,28.42499923706055,-0.0005524637148870415
7572,2003-02-14,27.75,27.774999618530273,27.03000068664551,27.21999931335449,1872000.0,0.022099461874769855,1.5689621720099718,-4.608710795614637,51.20859628386397,44.5728093679607,0.5384920252358789,0.7218648095173563,1.802939236002107,2.6409594106908045,23.372437478407914,0.7449989318847621,-0.35847609121713475,-0.6475000381469727,-2.029106714340813,0.7341066380468675,-1.3383033762438927,0.043303299949947416,1.887586745422368,51.30434974905932,0.24853520346102442,0.6908033380969192,2,0.2524995803833008,1.0375003814697301,2.335000514984131,2.7900009155273438,1.1599998474121094,4,0.025945921201963484,3.1860135021247826,27.149999618530273,-1.0287776497063503,27.2450008392334,1.5121977316499038,27.61000061035156,0.025945921201963484
7573,2003-02-18,28.295000076293945,28.35000038146973,27.94499969482422,28.125,1849800.0,0.01963964238897109,1.8928549533040848,0.3207544453761229,40.56707105776916,44.510756836367946,-0.15618492998389755,0.1440850716080817,1.2163367175788835,2.085782655505966,23.23216320857696,0.6000003814697301,-0.3399202097629974,-0.07699995040893626,-1.4457043358133035,1.291704434995431,-0.7613521431111216,0.6073522422932491,1.1762314506701692,91.37379023559708,44.28083869461994,0.6843521927021841,2,-0.36999988555908203,0.4925003051757848,1.7900004386901855,2.2450008392333984,0.0,1,-0.01325322491566916,1.5689621720099718,27.75,3.1860135021247826,27.149999618530273,-1.0287776497063503,27.2450008392334,-0.01325322491566916
7574,2003-02-19,28.13999938964844,28.3700008392334,27.92499923706055,28.11000061035156,1132400.0,-0.005478023899189388,-1.2249995231646826,0.17646332843410928,37.72973231558632,43.70978192689253,-0.10381007687962196,0.29117430818052625,1.329816282118152,2.2194628830819347,22.828334039272356,0.445001602172848,-0.417709572778449,-0.2175005912780712,-1.5897577243264216,1.1547565417702792,-0.9036291578022464,0.468627975246104,1.1748582319649152,84.71752250162878,41.735674677030445,0.6861285665241753,2,-0.3349990844726598,0.6475009918212891,1.9487509727477992,2.4000015258789027,0.225000381469723,2,0.006574320444337367,1.8928549533040848,28.295000076293945,1.5689621720099718,27.75,3.1860135021247826,27.149999618530273,0.006574320444337367
7575,2003-02-20,27.71999931335449,28.32500076293945,27.71500015258789,28.315000534057614,1869200.0,-0.01492537616928502,-1.0165324690883302,-19.83418107832694,35.00501420084427,42.73281536112766,0.22633511721721788,0.7076844855017264,1.6967558874963622,2.6033487341570307,22.28806614633428,0.610000610351559,-0.47205554639953107,-0.612250614166264,-2.013060563300474,0.7885593349679461,-1.3126555887333673,0.08815436040083924,1.4478668372291565,56.81056049395835,18.991661824658053,0.700404974567105,2,0.0550003051757848,0.8800010681152415,2.3687510490417516,2.820001602172855,0.10500144958496094,3,0.039321795800434156,-1.2249995231646826,28.13999938964844,1.8928549533040848,28.295000076293945,1.5689621720099718,27.75,0.039321795800434156
7576,2003-02-21,28.15500068664551,28.22500038146973,27.51000022888184,27.72500038146973,1617600.0,0.01569269062288381,1.5087738084084004,-0.7226881058624404,35.52239871036764,41.752213245160036,-0.2778619707385417,0.2616846513585962,1.2257111854670981,2.141820735256765,21.458738889626584,0.7150001525878906,-0.4753197863516654,-0.16174926757812003,-1.5632345794608824,1.2397360443046423,-0.862491923519503,0.5389933883632629,0.8746934811702047,83.955214320486,51.2657689934674,0.700742655941382,2,-0.427500724792484,0.25749969482421875,1.8537497520446742,2.3850002288818324,-0.36000061035156605,4,0.054164431942408386,-1.0165324690883302,27.71999931335449,-1.2249995231646826,28.13999938964844,1.8928549533040848,28.295000076293945,0.054164431942408386
7577,2003-02-24,27.149999618530273,28.059999465942386,27.114999771118164,28.020000457763672,1925000.0,-0.03569529545747552,-1.0106365062262799,-2.023256329731552,32.075478164902506,39.766150897901404,0.6251379410736604,1.262500894634016,2.20497532118279,3.1235226094216486,20.7276350260777,1.0400009155273473,-0.5178767991763991,-1.1230003356933587,-2.614567647350764,0.36856697596404686,-1.8687839915220614,-0.3772166798646559,1.749812885483589,2.7888300895769187,-25.870965700470553,0.7457836558287032,2,0.4975004196166992,1.2625007629394567,2.71250057220459,3.3900012969970703,1.1049995422363281,0,0.053038694448997115,1.5087738084084004,28.15500068664551,-1.0165324690883302,27.71999931335449,-1.2249995231646826,28.13999938964844,0.053038694448997115
7578,2003-02-25,28.0,28.0,26.86000061035156,27.149999618530273,2594800.0,0.03130756513490285,1.6823503012487602,-0.9770109902637619,43.95329592451295,39.702783853783416,-0.32574392732475843,0.46675333430718524,1.315695551751439,2.240718454117193,19.155571579450424,1.139999389648441,-0.5357744518882086,-0.2922499656677253,-1.7577712804905836,1.173271349155133,-1.0250106230791545,0.44051069174370383,0.7777237400401198,75.4966368775066,43.34560387913611,0.7327606574114297,2,-0.38499927520751953,0.4125003814697301,1.762500286102295,2.5400009155273438,0.9950008392333984,1,0.03249999455043251,-1.0106365062262799,27.149999618530273,1.5087738084084004,28.15500068664551,-1.0165324690883302,27.71999931335449,0.03249999455043251
7579,2003-02-26,27.524999618530273,28.065000534057614,27.434999465942386,27.940000534057614,2017400.0,-0.016964299338204536,-1.1176463045596772,-0.4882361520941515,42.56866373220724,40.05787672879233,0.15190556068242955,0.8569177686747977,1.756209204079635,2.6838117144960982,19.32794802707334,0.6300010681152273,-0.5591998682805368,-0.6855003356933587,-2.1294603431905514,0.7584596718038341,-1.4074803394419568,0.0364796680552395,1.0993062711347612,45.39241903859247,9.91102053862609,0.7219800037485969,2,0.09000110626220703,0.8875007629394567,2.3287506103515625,3.0150012969970703,1.159999847412113,2,0.027974585592556833,1.6823503012487602,28.0,-1.0106365062262799,27.149999618530273,1.5087738084084004,28.15500068664551,0.027974585592556833
7580,2003-02-27,27.75,27.84499931335449,27.399999618530273,27.649999618530273,1646200.0,0.008174400893297573,2.0689739086969325,-0.24096424303704592,44.8275913613317,40.38420463904286,0.006786239221792556,0.5394691968154888,1.5078133785059258,2.4356327276581062,19.812997631837405,0.4449996948242152,-0.6345915729313916,-0.38424997329711985,-1.7504946821441116,0.9819947355498719,-1.0673723277206157,0.29887238112637604,0.733161467319956,65.2014314199758,25.31437494092001,0.6831223544234959,2,-0.13499927520751953,0.6625003814697301,1.9637503623962402,2.7900009155273438,0.985000610351559,3,0.022162153914168092,-1.1176463045596772,27.524999618530273,1.6823503012487602,28.0,-1.0106365062262799,27.149999618530273,0.022162153914168092
7581,2003-02-28,28.1200008392334,28.13999938964844,27.82500076293945,27.82500076293945,1905400.0,0.013333363575978252,-1.135583357579281,2.9499895096225726,49.23781711099717,40.16522917539099,-0.2359641662481664,0.08772530763355135,1.1130761114137897,2.0727111889980634,20.183743427651102,0.38999938964844105,-0.6047876559090959,0.040500831604003196,-1.2276264892594213,1.3086281524674277,-0.5935628288277073,0.6745644920357137,0.23330775952908667,98.43761175881527,52.30807345543512,0.6340636604317121,2,-0.505000114440918,0.2924995422363317,1.4962496757507324,2.4200000762939453,0.9200000762939453,4,-0.01049075631186902,2.0689739086969325,27.75,-1.1176463045596772,27.524999618530273,1.6823503012487602,28.0,-0.01049075631186902
7582,2003-03-03,27.649999618530273,28.40500068664551,27.53000068664551,28.190000534057614,1665000.0,-0.016714125415223102,-1.2435932548221966,-1.83051110464549,44.32235251178711,40.58248267028188,0.2440217464337735,0.42515734760899804,1.554464919541683,2.5537568974456235,21.051275933195235,0.875,-0.5167625407048249,-0.33150033950805735,-1.3866786560950217,0.723677977078907,-0.8590894978015378,0.19608881878542306,-0.7899990081787145,51.132619363599886,3.3007794660244727,0.5275891582934816,3,-0.01749897003173828,0.7625007629394567,1.7912507057189941,2.8625011444091797,1.3099994659423828,0,0.005244139593640229,-1.135583357579281,28.1200008392334,2.0689739086969325,27.75,-1.1176463045596772,27.524999618530273,0.005244139593640229
7583,2003-03-04,26.95000076293945,27.649999618530273,26.90999984741211,27.649999618530273,1799600.0,-0.025316414656356923,1.114288516925022,1.2962919792593999,45.081973270994474,41.39939833199389,0.8193298158297537,1.0037432178874184,2.225992804736375,3.265232897667996,22.51717346785071,0.7399997711181641,-0.45392204648749157,-0.921749210357671,-1.9225922310833212,0.07909381036797924,-1.4221707207204943,-0.42132769999484765,-0.05910015106201172,2.675645021567455,-47.484597550323734,0.5004215103628247,3,0.6824998855590856,1.4624996185302805,2.491249561309818,3.4499988555908274,1.375,1,0.048422944745208696,-1.2435932548221966,27.649999618530273,-1.135583357579281,28.1200008392334,2.0689739086969325,27.75,0.048422944745208696
7584,2003-03-05,27.684999465942386,27.774999618530273,26.95000076293945,27.0,2349200.0,0.027272678374602455,-1.1019134280125762,-0.9785722654706664,53.1073324565284,43.41076702706991,0.014529926675471927,0.19693216195213736,1.4796646733427572,2.547299357018634,23.47835770334394,0.8249988555908239,-0.4786984287771645,-0.134750461578367,-1.053648138761325,0.784147215604591,-0.5941993001698442,0.3246983770131102,-0.774999618530277,51.839410265995355,-4.119819422736825,0.4594488385914782,3,-0.05249881744385121,0.7325010299682582,1.1500010490417445,1.990000724792477,0.8199996948242152,2,0.04731809277809651,1.114288516925022,26.95000076293945,-1.2435932548221966,27.649999618530273,-1.135583357579281,28.1200008392334,0.04731809277809651
7585,2003-03-06,27.51499938964844,27.67499923706055,27.32500076293945,27.614999771118164,1666400.0,-0.006140512175305535,2.1818142410028836,-0.14598607216743992,52.550660667297045,45.302796133395404,0.17030174178136903,0.30955776880009367,1.61001361836259,2.724767382799154,24.194380286168713,0.3599987030029368,-0.48925167042163054,-0.25825052261352255,-1.1371807408863397,0.6206796956592946,-0.6977156317499329,0.1812145865228878,-0.6049995422363317,40.46817408788612,-19.73822242107952,0.4394651091364092,3,0.1175012588500941,0.9025011062622035,1.2262511253356898,2.147500038146969,0.8350009918212891,3,0.04252226430119843,-1.1019134280125762,27.684999465942386,1.114288516925022,26.95000076293945,-1.2435932548221966,27.649999618530273,0.04252226430119843
7586,2003-03-07,27.684999465942386,28.0,27.125,27.17499923706055,1886600.0,0.006178451029074106,-1.8688585588543043,-5.099982833927969,49.51672495539362,47.24071244344997,-0.0820026689660942,0.08691368173441916,1.3826610902848202,2.542382657941314,24.692061377606024,0.875,-0.47083810908281976,-0.052000427246088776,-0.8786001132804664,0.7745992587882888,-0.4653002702632776,0.36129941577110003,-0.7450996017456077,51.839410265995355,-9.10088779278356,0.41329984301718864,3,-0.05249881744385121,0.7325010299682582,0.9212508201599086,1.7575006484985316,1.5650005340576136,4,0.03792671716323737,2.1818142410028836,27.51499938964844,-1.1019134280125762,27.684999465942386,1.114288516925022,26.95000076293945,0.03792671716323737
7587,2003-03-10,27.03000068664551,27.665000915527344,26.95000076293945,27.65999984741211,1291000.0,-0.023658977494388056,1.2343709487550216,-1.2352919177072863,40.746167863351914,46.88436488109875,0.6193113972749913,0.6832186369963438,1.9736092735292239,3.1773099816326322,25.085451455894535,0.7349987030029368,-0.4154261158993471,-0.6474992752075153,-1.4986623242318515,0.203663773816821,-1.0730807997196834,-0.22191775069534714,1.375,11.009249764644037,-44.177840441460795,0.42558152451216796,3,0.6274995803832972,1.3874998092651332,1.584999561309811,2.3349990844726527,2.6749992370605398,0,0.07436182677845427,-1.8688585588543043,27.684999465942386,2.1818142410028836,27.51499938964844,-1.1019134280125762,27.684999465942386,0.07436182677845427
7588,2003-03-11,26.645000457763672,26.92499923706055,26.3799991607666,26.92499923706055,3335200.0,-0.014243441328214757,2.8928746594004715,0.4444430988704324,39.41968566689419,46.53447842939729,0.8849542390853742,0.9781802029252802,2.2915047793008583,3.5198372920753194,25.711546035528176,0.6500015258789098,-0.40709103055030127,-0.9434995651245117,-1.836767170800158,-0.05023195944886538,-1.3901333679623349,-0.49686576228668855,1.7309002304077197,16.358096278670555,-33.64391272534438,0.4466338028378224,3,0.7474994659423828,1.5324993133544922,2.0349998474121094,2.6174993515014684,2.590000152587887,1,0.08688303947971798,1.2343709487550216,27.03000068664551,-1.8688585588543043,27.684999465942386,2.1818142410028836,27.51499938964844,0.08688303947971798
7589,2003-03-12,26.25,26.59499931335449,25.8700008392334,26.57500076293945,3961200.0,-0.014824561868175157,2.972617629230216,1.1607220708446593,39.559668153982635,45.949153628580724,1.2070058596900282,1.3344886457105787,2.6218088869651055,3.888637645058054,25.764373788700045,0.7749996185302734,-0.3005178315171406,-1.2704999923706062,-2.345458329473935,-0.1955416552672773,-1.8079791609222688,-0.7330208238189435,2.0460646270752,17.840343215432874,-30.007441346728875,0.5374791685516642,3,0.8875007629394531,1.255000114440918,2.491250514984131,2.9800004959106445,3.2800006866455114,2,0.07904764811197906,2.8928746594004715,26.645000457763672,1.2343709487550216,27.03000068664551,-1.8688585588543043,27.684999465942386,0.07904764811197906
7590,2003-03-13,27.170000076293945,27.20499992370605,26.28499984741211,26.524999618530273,3932400.0,0.035047621954054975,1.5734262376422665,-1.9846121342301002,43.45514677329904,45.30663470216982,0.2191239134352081,0.4306618609760342,1.634218660286109,2.9369030623882324,25.2566861938061,0.9549999237060511,-0.31455988097678045,-0.3467498779296889,-1.426268525825094,0.7327687699657162,-0.8865092018773915,0.19300944601801362,0.9805007235107475,61.032852078339225,17.01908061089204,0.5397593239477024,3,-0.03249931335449219,0.25750064849853516,1.5712504386901855,1.9000005722045898,2.2199993133544957,3,0.04913504161663407,2.972617629230216,26.25,2.8928746594004715,26.645000457763672,1.2343709487550216,27.03000068664551,0.04913504161663407
7591,2003-03-14,27.13500022888184,27.22500038146973,26.71500015258789,27.17499923706055,1623800.0,-0.0012881798790513876,6.285650059263548,-0.06201392215657399,49.88558818497239,45.92477199919041,0.11142532150257978,0.4895814719178553,1.6041802202729585,2.94115957420755,24.41503870352991,0.5100002288818395,-0.28433764629726,-0.38099975585937074,-1.4616114951766477,0.6996119834579062,-0.9213056255180092,0.15930611379926773,0.8786705732885771,70.47350060620764,20.367440153845727,0.540305869658639,3,-0.19999980926514027,0.17250061035155895,1.6062502861022914,1.9350004196166957,2.7299995422363246,4,0.04477612464858849,1.5734262376422665,27.170000076293945,2.972617629230216,26.25,2.8928746594004715,26.645000457763672,0.04477612464858849
7592,2003-03-17,28.46999931335449,28.520000457763672,26.875,27.13999938964844,3045400.0,0.04919841802881986,1.3006963812450565,-33.250822564493646,53.338063775353284,46.842115388563606,-1.2237107909635228,-0.8313343124568995,0.19107362309651066,1.5730482034669144,23.650460162560766,1.6450004577636719,-0.25434547544768904,0.9179993629455545,-0.24059479280445473,2.0765935186955637,0.3387022850705499,1.4972964408205591,-2.59999847412109,98.113164090306,49.103043314075094,0.5792970778750043,3,-1.2749986648559535,-1.192499160766598,0.2712512016296422,0.6000013351440465,1.2650012969970703,0,0.027397285052958686,6.285650059263548,27.13500022888184,1.5734262376422665,27.170000076293945,2.972617629230216,26.25,0.027397285052958686
7593,2003-03-18,27.920000076293945,28.70000076293945,27.709999084472656,28.540000915527344,3014600.0,-0.019318554630331608,1.1063853531941052,-0.46616607127748155,52.775829770624846,46.80528175679655,-0.5829507671575591,-0.32766938463835515,0.6659247986484615,2.092947301596901,23.70649839159175,0.9900016784667933,-0.30224391455224975,0.38675012588500834,-0.7326915243977652,1.5061917761677819,-0.17297069925637842,0.9464709510263951,-1.9969992446899418,72.43813753803754,22.021518217661324,0.5597208251413861,3,-0.6349992752075195,-0.6349992752075195,1.1237502098083496,1.1500005722045898,1.4750003814697266,1,0.06393265911656276,1.3006963812450565,28.46999931335449,6.285650059263548,27.13500022888184,1.5734262376422665,27.170000076293945,0.06393265911656276
7594,2003-03-19,28.32500076293945,28.55500030517578,27.88999938964844,28.239999771118164,1834600.0,0.014505755212707916,1.4403699905857354,-0.13709818832888226,53.941061735883764,46.9597707644173,-0.9919323909502573,-0.7569065896652489,0.18619260984171504,1.6551856426093785,23.765564996152214,0.6650009155273402,-0.2655447882035453,0.7825007438659632,-0.36085294102326415,1.9258544287551906,0.21082390142134955,1.354177586310577,-2.2909199340820265,84.47205557609013,34.441565432104156,0.5716768424446129,3,-1.0399999618530238,-1.0399999618530238,0.7087492942810094,0.7449998855590856,0.5749988555908239,2,0.03212708995237734,1.1063853531941052,27.920000076293945,1.3006963812450565,28.46999931335449,6.285650059263548,27.13500022888184,0.03212708995237734
7595,2003-03-20,28.809999465942386,28.899999618530273,27.96500015258789,28.32999992370605,1813600.0,0.017122636891064413,1.8333323700257202,5.646987546281033,54.655863671604344,47.5307861773296,-1.4236268477737184,-1.2185330724532122,-0.35138945110702835,1.1352831579074767,23.7464673111681,0.9349994659423828,-0.1658313362318644,1.212999439239507,-0.06228114192247247,2.4882800204014863,0.5753591486585172,1.8506397298204966,-2.669281839721684,95.88099887479513,49.82670478136737,0.6376402905809897,3,-1.4249992370605504,-1.4249992370605504,-0.009999275207523084,0.2600011825561488,0.8150005340576136,3,0.024991365291563872,1.4403699905857354,28.32500076293945,1.1063853531941052,27.920000076293945,1.3006963812450565,28.46999931335449,0.024991365291563872
7596,2003-03-21,29.68000030517578,29.70499992370605,29.184999465942386,29.4950008392334,2518000.0,0.030197877659174033,3.425560236025624,0.38541592160789073,62.99617040325672,50.00300868176347,-2.2136673250548,-2.0748030882597632,-1.254309805951081,0.22246916767335634,23.81355962874797,0.8950004577636648,-0.16109704993212048,2.006750297546386,0.441579252912085,3.571921342180687,1.2241647752292337,2.7893358198635383,-3.373725759416505,99.11662122953236,51.48621532292252,0.7825855223171512,3,-1.8924999237060547,-1.8924999237060547,-0.9774999618530273,-0.6099996566772461,0.529998779296875,4,-0.009770920234012492,1.8333323700257202,28.809999465942386,1.4403699905857354,28.32500076293945,1.1063853531941052,27.920000076293945,-0.009770920234012492
7597,2003-03-24,28.59000015258789,29.29999923706055,28.415000915527344,29.25,1431800.0,-0.036725072148931504,1.3289480949058496,-3.5675770416421804,60.00000000000003,52.28971027433078,-0.9824222827550457,-0.9184813149064439,-0.23555817163259363,1.2599292795419146,23.125140570018708,1.2649993896484375,-0.161902185751984,0.8447501182556145,-0.7512528943224943,2.4407531308337234,0.046748611966560105,1.642751624544669,-2.0118275765928715,44.11031067302139,-8.826256230806237,0.7980015062890542,3,-0.8024997711181641,-0.8024997711181641,0.013750076293945312,0.48000049591064453,0.6049995422363281,0,0.04459599901103406,3.425560236025624,29.68000030517578,1.8333323700257202,28.809999465942386,1.4403699905857354,28.32500076293945,0.04459599901103406
7598,2003-03-25,28.90999984741211,29.26000022888184,28.28499984741211,28.524999618530273,1420600.0,0.011192713994975456,-1.2543367386314357,-0.5833338149871399,57.8676988157285,54.323935903413656,-1.0586748413958347,-1.2298664561927168,-0.6089215390079339,0.8888765744293678,22.094233437552248,0.9750003814697301,-0.13805244886157553,1.1192498207092285,-0.5571913517686085,2.7956909931870655,0.28102923447031003,1.957470406948147,-2.081681083600209,56.19835579240069,2.9939977982458856,0.838220586238919,3,-0.9149999618530273,-1.1224994659423828,-0.5149998664855957,0.16000080108642578,0.005001068115234375,1,0.028536865004975098,1.3289480949058496,28.59000015258789,3.425560236025624,29.68000030517578,1.8333323700257202,28.809999465942386,0.028536865004975098
7599,2003-03-26,28.295000076293945,28.915000915527344,27.70000076293945,28.915000915527344,3150400.0,-0.021272908141271252,2.9193500256876557,-1.6103908328420469,54.73876616524781,55.57767139140797,-0.13755060430958466,-0.5841732830807906,-0.0456995205566777,1.445934602504181,21.181619118951588,1.2150001525878942,0.0018565711093003756,0.46575002670288157,-1.220333012428469,2.151833065834232,-0.37729149286279196,1.308791546268555,-1.2365468196905134,29.675788648559866,-24.101119557351744,0.843041519565675,3,-0.08500003814697266,-0.5074996948242188,0.06125020980834961,0.7750005722045898,0.9200000762939453,2,0.03887613990117389,-1.2543367386314357,28.90999984741211,1.3289480949058496,28.59000015258789,3.425560236025624,29.68000030517578,0.03887613990117389
7600,2003-03-27,28.364999771118164,28.57999992370605,27.94499969482422,28.29999923706055,1516200.0,0.0024739245320895,1.5656531405694518,-0.10483942914977938,54.18204511010072,56.0550554942,-0.0225887287801676,-0.6384711135216037,-0.16273421066715343,1.3278712941777613,20.18303442861239,0.6350002288818324,0.20112610324009594,0.5049997329711928,-1.1973513983733568,2.2073508643157425,-0.346175832701082,1.3561752986434676,-1.0948227811465223,33.167046709608364,-19.99344581540175,0.8511755656722745,3,-0.07499980926513672,-0.5774993896484375,-0.06874942779541016,0.7050008773803711,0.48500061035156605,3,0.018861267467974896,2.9193500256876557,28.295000076293945,-1.2543367386314357,28.90999984741211,1.3289480949058496,28.59000015258789,0.018861267467974896
7601,2003-03-28,27.82500076293945,28.34499931335449,27.56999969482422,28.0,2662200.0,-0.019037511459053635,-1.2627680724401102,-2.6922738343263264,54.959453063145716,56.23520985951026,0.6990974465380013,-0.1282830815270195,0.3478084208623322,1.8153803244137947,19.816186291279863,0.7950000762939453,0.43492593583971484,-0.020249271392824397,-1.7182214557041817,1.677722912918533,-0.8692353635485013,0.8287368207628525,-0.3600379382690555,14.739950034067444,-41.94502506654878,0.8489860921556782,3,0.8124990463256871,-0.03750038146972301,0.3624992370605504,1.2449998855590856,0.514999389648441,4,0.06468999776122186,1.5656531405694518,28.364999771118164,2.9193500256876557,28.295000076293945,-1.2543367386314357,28.90999984741211,0.06468999776122186
7602,2003-03-31,27.795000076293945,28.145000457763672,27.375,27.690000534057614,2150200.0,-0.001078191763626557,-1.095237600946667,-0.6000000000000081,57.50652694379671,56.76084287875159,0.6965275597735499,-0.09155648958051188,0.34481776235425343,1.7892297475229597,19.168773013086486,0.7700004577636719,0.585995473267193,-0.05749998092651509,-1.7531986498859347,1.6381986880329045,-0.9053493154062231,0.7903493535531929,1.9099998474121058,22.281168450737248,-37.872979532195735,0.8478493344797092,3,0.744999885559082,-0.00749969482421875,0.27500009536743164,1.2750005722045898,0.7049999237060547,0,0.08688609467709396,-1.2627680724401102,27.82500076293945,1.5656531405694518,28.364999771118164,2.9193500256876557,28.295000076293945,0.08688609467709396
7603,2003-04-01,28.2549991607666,28.5,27.729999542236328,27.875,2931000.0,0.016549706177730217,-1.2985085674105326,3.6190554041778977,62.977346613917675,57.76487453186647,0.32301376496182854,-0.4730279252412011,-0.1352870049644821,1.2697553800298387,17.689559279279855,0.7700004577636719,0.7035601245303766,0.33724918365478374,-1.3120231213865132,1.9865214886960807,-0.4873869688658665,1.161885336175434,1.403400764465328,57.1427686759045,-8.018291452715793,0.8246361525206488,4,0.2850008010864258,-0.467498779296875,-0.22499895095825195,0.8150014877319336,0.2350006103515625,1,0.033268467951782954,-1.095237600946667,27.795000076293945,-1.2627680724401102,27.82500076293945,1.5656531405694518,28.364999771118164,0.033268467951782954
7604,2003-04-02,28.9950008392334,29.21500015258789,28.60000038146973,28.75,1771000.0,0.026190115039689044,-1.2568795780735595,0.6447404745293105,62.09411004532137,58.59134635116836,-0.34861424360188664,-1.169833511563649,-0.8751207973340627,0.47238099687422874,16.267760017640455,0.9600009918212891,0.7163726224075759,1.0117507934570327,-0.7014157014429756,2.724917288357041,0.15516754600702853,1.8683340409070368,0.6177310874938939,88.04351657008988,21.43658636826251,0.8565832474500035,4,-0.4550008773803711,-1.2075004577636719,-0.9812502861022949,0.07499980926513672,-0.14500045776366832,2,-0.002759093684791547,-1.2985085674105326,28.2549991607666,-1.095237600946667,27.795000076293945,-1.2627680724401102,27.82500076293945,-0.002759093684791547
7605,2003-04-03,28.684999465942386,29.024999618530273,28.51000022888184,29.024999618530273,1954800.0,-0.01069154558780172,2.029406814841389,-1.3877509711874423,59.91048144213125,58.24849202215442,-0.0650494412236533,-0.809171019101008,-0.5619415481746479,0.724380959689455,14.730750393346403,0.514999389648434,0.7719314729569362,0.6432494163513205,-1.0824517164755996,2.3689505491782405,-0.21960115006213954,1.5060999827647805,0.8829778222503606,71.19561724491825,4.868024250377417,0.8628505664134599,4,-0.3474998474121129,-0.8974990844726598,-0.6712489128112828,0.3850011825561488,0.6599998474121023,3,0.01847657997256613,-1.2568795780735595,28.9950008392334,-1.2985085674105326,28.2549991607666,-1.095237600946667,27.795000076293945,0.01847657997256613
7606,2003-04-04,28.73500061035156,28.94499969482422,28.59499931335449,28.899999618530273,1122200.0,0.0017431112198045273,1.7451100655980771,0.48529098273290827,52.027553372912394,57.36266461914468,-0.2941262668347555,-0.8184370857112917,-0.6158553718176485,0.6217486477324279,13.727305035198517,0.3500003814697301,0.7922109537516633,0.6407505035400369,-1.1030451834381978,2.3845461905182717,-0.2311473399490822,1.512648347029156,0.7891171320773331,73.91307052006326,11.126700889065127,0.8718978434891181,4,-0.417500495910641,-0.9475002288818324,-0.7212500572204554,0.3350000381469762,0.8999996185302805,4,0.0040020799956670405,2.029406814841389,28.684999465942386,-1.2568795780735595,28.9950008392334,-1.2985085674105326,28.2549991607666,0.0040020799956670405
7607,2003-04-07,29.040000915527344,29.67499923706055,29.0,29.29999923706055,1578000.0,0.010614243908034338,-2.9705819654658066,1.575756875166159,58.90302334332898,57.47770067776695,-0.5906994746833121,-1.0172892431636384,-0.9071201945029017,0.27860914711766327,12.759421894902454,0.9399986267089915,0.7774973800047142,0.8452507972717278,-0.8717676624884092,2.562269257031865,-0.013258432608338921,1.7037600271517945,-1.6650009155273438,67.35226626394952,5.547734433658761,0.858509229880068,4,-0.5150012969970703,-1.2525005340576172,-1.0262503623962402,0.029999732971191406,0.5599994659423864,0,-0.02410470870767678,1.7451100655980771,28.73500061035156,2.029406814841389,28.684999465942386,-1.2568795780735595,28.9950008392334,-0.02410470870767678
7608,2003-04-08,28.959999084472656,29.38999938964844,28.899999618530273,29.10000038146973,1771200.0,-0.002754883902634897,-2.769225690496304,0.5384700030811278,55.32269823302576,57.542582018631165,-0.5619549598353721,-0.7957600566527887,-0.8008117705985498,0.31650575976076567,11.085739735303124,0.4899997711181676,0.6054759266615939,0.6494990348815932,-0.9346092080982373,2.2336072778614238,-0.14255508660832206,1.4415531563715085,-1.5389990997314449,38.62654409417205,-19.471684429199,0.7920541214899158,4,-0.4349994659423828,-1.1724987030029297,-0.9374985694885254,0.1100015640258789,1.5700016021728551,1,-0.015883946789186587,-2.9705819654658066,29.040000915527344,1.7451100655980771,28.73500061035156,2.029406814841389,28.684999465942386,-0.015883946789186587
7609,2003-04-09,28.32500076293945,29.190000534057614,28.149999618530273,28.97500038146973,3320400.0,-0.021926738315184213,-1.0799978637735987,4.64281140583909,46.03435471298858,56.637283085618705,0.08688318720073696,0.002806618367550584,-0.1961507977913577,0.9075143396576344,8.5623437791383,1.0400009155273402,0.5147438648653733,-0.08924932479858683,-1.3423644582519572,1.1638658086547835,-0.715806891525272,0.5373082419280983,-0.858920793151853,11.47548774981557,-40.114963662150444,0.6265575667266857,4,0.19999885559082387,-0.537500381469723,-0.3025002479553187,0.7449998855590856,2.179998397827152,2,0.005825207545787636,-2.769225690496304,28.959999084472656,-2.9705819654658066,29.040000915527344,1.7451100655980771,28.73500061035156,0.005825207545787636
7610,2003-04-10,28.5049991607666,28.584999084472656,28.20499992370605,28.32500076293945,2305800.0,0.006354753503225341,1.2353007175034008,-0.27692077456006486,39.170498649386495,54.88295481742324,-0.0795314493581003,-0.07594254002992784,-0.40872779119502667,0.6838069392674555,6.995592842148243,0.3799991607666051,0.4243167058412496,0.02399911880493022,-1.0838560379377604,1.1318542755476209,-0.5299284595664169,0.5779266971762773,-0.9947408056335476,23.278664330320293,-21.378854325349582,0.553927578371346,4,0.020000457763671875,-0.717498779296875,-0.4799985885620117,0.5650014877319336,1.3900012969970703,3,0.012103182980548022,-1.0799978637735987,28.32500076293945,-2.769225690496304,28.959999084472656,-2.9705819654658066,29.040000915527344,0.012103182980548022
7611,2003-04-11,28.35000038146973,28.95000076293945,28.30500030517578,28.82500076293945,1492000.0,-0.005437599854772435,-1.2831853029643083,-2.6389144970381935,47.32739662191127,53.75194033721375,0.17631116732374608,0.1841917328113034,-0.28684614884992143,0.7972644249894891,5.487676717729328,0.6450004577636683,0.4002891466165437,-0.19174966812133576,-1.1049872431632544,0.7214879069205828,-0.6483684556422951,0.26486911939962354,-0.796447208698126,13.11480740776893,-30.306073183310595,0.4566187875209588,4,0.3524990081787074,-0.5625000000000036,-0.32499980926514027,0.720000267028805,1.604999542236321,4,0.03509696361539083,1.2353007175034008,28.5049991607666,-1.0799978637735987,28.32500076293945,-2.769225690496304,28.959999084472656,0.03509696361539083
7612,2003-04-14,29.25,29.25,28.45000076293945,28.45000076293945,1501400.0,0.03174601786314368,1.0000000000000089,-1.6842075675502362,53.35305890585146,52.6825750363175,-0.5538333652357004,-0.6897393029779053,-1.2229216273471977,-0.11774943664857318,5.907055768843199,0.8999996185302699,0.3999852087929554,0.6692499160766587,-0.2962129830737368,1.6347128152270543,0.18651846650146098,1.1519813656518565,-1.6540179059426166,88.70972455727174,44.96750699100477,0.4827314495751973,4,-0.33750057220458984,-1.4624996185302734,-1.2249994277954102,-0.17999935150146484,0.6900005340576136,0,0.013162400987413392,-1.2831853029643083,28.35000038146973,1.2353007175034008,28.5049991607666,-1.0799978637735987,28.32500076293945,0.013162400987413392
7613,2003-04-15,29.70499992370605,29.92499923706055,28.90500068664551,29.04999923706055,2250200.0,0.015555552947215334,-1.158732145055733,0.818751639129282,64.35845103086174,52.934168479155325,-0.8733639646264351,-1.0584206556139186,-1.6944634400061283,-0.5807994160582517,6.638302063577591,1.019998550415039,0.4501044242483303,1.0349998474121058,-0.0007403458467507562,2.0707400406709624,0.5171297507826758,1.5528699440415359,-2.067437486788606,87.60566982337373,40.34569103990093,0.5178700966294287,4,-0.667500495910641,-1.8074998855590785,-1.6674995422363246,-0.634999275207516,0.2649993896484375,1,-0.0035347430569264704,1.0000000000000089,29.25,-1.2831853029643083,28.35000038146973,1.2353007175034008,28.5049991607666,-0.0035347430569264704
7614,2003-04-16,29.23500061035156,29.989999771118164,29.1299991607666,29.934999465942386,1263800.0,-0.01582222907125508,1.1234596972258655,-1.0686994225544693,58.19209912179337,52.7432371102289,-0.4087219906341595,-0.544676756532521,-1.233268577283983,-0.12413982625720976,7.431668115422772,0.8600006103515625,0.47841778292226067,0.5195005416870089,-0.5322544221542316,1.5712555055282493,-0.00637694023361135,1.045378023607629,-1.5059407014283899,57.703124632688315,8.302729032067418,0.5258774819206196,4,-0.1650009155273402,-1.3050003051757777,-1.4500007629394496,-0.4000005722045863,0.5949993133544922,2,0.04429622196879368,-1.158732145055733,29.70499992370605,1.0000000000000089,29.25,-1.2831853029643083,28.35000038146973,0.04429622196879368
7615,2003-04-17,29.53000068664551,29.56999969482422,29.10000038146973,29.114999771118164,1095400.0,0.010090647174110234,-1.1123579131448735,-0.5928594200015794,66.83119194402309,54.388085840352296,-0.6383865759287453,-0.8252831355201344,-1.5248000662053052,-0.43401323168857076,7.821542694953804,0.46999931335448863,0.43273458765448325,0.7785005569458043,-0.33438629374071027,1.891387407632319,0.22205713160254703,1.3349439822890616,-1.6652843859906419,72.70034241729653,18.134248247473955,0.5564434253432577,4,-0.4600009918212926,-1.3925008773803746,-2.208750247955326,-0.9499998092651403,0.7049999237060476,3,0.033017218132406656,1.1234596972258655,29.23500061035156,-1.158732145055733,29.70499992370605,1.0000000000000089,29.25,0.033017218132406656
7616,2003-04-21,29.38999938964844,29.63999938964844,29.165000915527344,29.60000038146973,1241200.0,-0.004740985226606598,2.2758627493538257,-0.5060253699788541,65.4106179771347,55.11115191077516,-0.44220543751553976,-0.7463897366930361,-1.3817571720614303,-0.3166364179960546,7.370872754551291,0.4749984741210973,0.339635286296911,0.6529993057250998,-0.4156269771449068,1.7216255885951064,0.11868616429009649,1.187312447160103,-1.3977660807657735,61.03891117570811,2.2903042762474115,0.5343131414350024,4,-0.3199996948242223,-1.0374994277954137,-2.1074986457824743,-0.80999851226807,1.44000053405761,0,0.017182751908906058,-1.1123579131448735,29.53000068664551,1.1234596972258655,29.23500061035156,-1.158732145055733,29.70499992370605,0.017182751908906058
7617,2003-04-22,29.864999771118164,29.895000457763672,29.040000915527344,29.04999923706055,1544800.0,0.016161973165505605,-1.047910018525329,-3.880936594581322,65.51059588630298,56.243140538917075,-0.8804629656409588,-1.1815515080833947,-1.8420084770813219,-0.8023082467649516,7.992944007377302,0.8549995422363281,0.2977064438181998,1.0642497062683098,-0.113957070528663,2.2424564830652827,0.47514631786982164,1.653353094666798,-1.7529004745013665,88.47925295155854,28.30776699332624,0.5891033883984865,4,-0.7950000762939453,-1.432499885559082,-2.7437491416931152,-1.284998893737793,1.0599994659423864,1,0.0030135661569608008,2.2758627493538257,29.38999938964844,-1.1123579131448735,29.53000068664551,1.1234596972258655,29.23500061035156,0.0030135661569608008
7618,2003-04-23,29.73500061035156,29.940000534057614,29.32500076293945,29.92499923706055,1654200.0,-0.0043528934124528185,4.590875988348079,-0.23312699657146504,58.078600255951166,57.58139004369069,-0.7028846464432306,-1.0398921326782968,-1.7050755188307427,-0.6715500988907159,8.822321496146685,0.6149997711181641,0.33199906031439497,0.8930005073547314,-0.3568980566193929,2.1428990713288556,0.268051225367671,1.5179497893417917,-1.5102272852646799,73.15795074215991,15.82999183325532,0.6249492819870619,4,-0.6375007629394496,-1.052500724792477,-2.498750209808346,-1.1549997329711879,1.8699989318847692,2,0.006894229678767516,-1.047910018525329,29.864999771118164,2.2758627493538257,29.38999938964844,-1.1123579131448735,29.53000068664551,0.006894229678767516
7619,2003-04-24,29.395000457763672,29.51000022888184,29.13500022888184,29.47500038146973,1446400.0,-0.011434341537209347,4.000012715689653,0.42105527335515386,57.700663683037426,59.6402972696519,-0.21807647576153144,-0.6463985183036094,-1.3356755789301609,-0.345773572844994,9.412214410392297,0.6000003814697195,0.28434178811466637,0.49800033569335866,-0.7473506668051613,1.7433513381918786,-0.12467516555589953,1.1206758369426169,-1.0643135459149171,39.44441030053485,-15.463094916587742,0.6226755012492591,4,-0.24750041961669922,-0.7125005722045898,-2.109999656677246,-0.8149995803833008,3.1499977111816335,3,0.019561110618691924,4.590875988348079,29.73500061035156,-1.047910018525329,29.864999771118164,2.2758627493538257,29.38999938964844,0.019561110618691924
7620,2003-04-25,28.899999618530273,29.35000038146973,28.78000068664551,29.10000038146973,1753000.0,-0.016839626859153856,-1.590915790295075,2.500011920940257,51.63203818471671,60.11859077663029,0.37866861560845066,-0.11516640372545695,-0.8046539116347731,0.13884671187178554,9.828921235847202,0.6149997711181605,0.25994308955645096,-0.02375049591064382,-1.2437111681838822,1.1962101763625945,-0.633730832047263,0.5862298402259754,-0.4697539351253539,10.34473686806712,-40.417160072799106,0.6099803361366197,4,0.32000064849853516,-0.2174997329711914,-1.6149988174438477,-0.3399991989135742,3.440000534057617,4,0.032179941780327015,4.000012715689653,29.395000457763672,4.590875988348079,29.73500061035156,-1.047910018525329,29.864999771118164,0.032179941780327015
7621,2003-04-28,29.625,29.72500038146973,29.024999618530273,29.024999618530273,1396800.0,0.025086518721089135,-1.3333343929708008,-2.9999904632931624,55.342458881384125,60.339635218356136,-0.16366443129653163,-0.7361435671088685,-1.4814035839660278,-0.6007266923493333,10.011929221712101,0.8250007629394567,0.37526711127286205,0.6112499237060547,-0.530488879578261,1.7529887269903703,0.040380522063895086,1.1821193253482143,-1.1011690713322864,72.84477797472448,23.18254037194744,0.5708694016421579,4,-0.23999977111816406,-0.942500114440918,-2.239999771118164,-1.2024993896484375,3.0649986267089844,0,0.02059073790216237,-1.590915790295075,28.899999618530273,4.000012715689653,29.395000457763672,4.590875988348079,29.73500061035156,0.02059073790216237
7622,2003-04-29,30.209999084472656,30.209999084472656,29.54999923706055,30.0,2038000.0,0.019746804539161333,5.285740236148921,0.3499982515981982,60.45151248389278,59.90553093535959,-0.6684629596687977,-1.1920577819920268,-2.029702158686632,-1.1982425245223212,10.183425386949596,0.6599998474121058,0.5467859792820633,1.0754990577697754,-0.033886235984091684,2.1848843515236425,0.5208064108928419,1.630191704646709,-1.5981980252579149,100.0,46.92008523084341,0.5546926468769339,4,-0.7149991989135742,-1.4174995422363281,-2.4224987030029297,-1.8824987411499023,2.3500022888183594,1,0.020523034029221954,-1.3333343929708008,29.625,-1.590915790295075,28.899999618530273,4.000012715689653,29.395000457763672,0.020523034029221954
7623,2003-04-30,29.19499969482422,29.69499969482422,28.95499992370605,29.524999618530273,4865800.0,-0.033598127123748434,1.2089542891141754,-1.5714350590372388,56.83961769036761,59.75525522075673,0.2979138332202851,-0.10859273567051986,-1.0066096253241454,-0.20418419322131598,10.514001628146561,1.2549991607666051,0.6605772746440017,0.01349964141845561,-1.015751809005188,1.0427510918420992,-0.5011260837933662,0.5281253666302774,-0.45534279358884433,29.02094217792764,-28.110405571391706,0.514625725211822,4,0.3000001907348633,-0.4025001525878906,-1.4074993133544922,-0.8974990844726562,2.819999694824226,2,0.059256706981333895,5.285740236148921,30.209999084472656,-1.3333343929708008,29.625,-1.590915790295075,28.899999618530273,0.059256706981333895
7624,2003-05-01,28.915000915527344,29.25,28.6299991607666,29.13500022888184,1952800.0,-0.009590641624377727,1.7555662932492402,0.6666647400514514,53.17338958144308,58.237721624914506,0.5897674327961546,0.17402784827951834,-0.7166075495940802,0.05438994374870987,10.970704735580991,0.6200008392333984,0.6704001429937669,-0.26249914169311594,-1.2954176372966586,0.7704193539104267,-0.778958389494889,0.25396010610865716,1.2949981689453125,18.0380866153614,-41.5836049684635,0.5164592478017719,5,0.5049982070922852,-0.12250137329101562,-1.0237507820129395,-0.6175003051757812,2.6849994659423864,3,0.09303124819423592,1.2089542891141754,29.19499969482422,5.285740236148921,30.209999084472656,-1.3333343929708008,29.625,0.09303124819423592
7625,2003-05-02,29.21500015258789,29.274999618530273,28.70000076293945,28.72500038146973,1256800.0,0.010375211051764088,-1.1296293025802087,-2.2272786384955654,56.548070256295176,57.25299410037678,0.26863635835957567,-0.08878105027472927,-0.989371297252351,-0.268381053553604,11.572990197963495,0.5749988555908239,0.5847060234442019,0.011000061035154829,-0.9955759304497356,1.0175760525200452,-0.49228793470729215,0.5142880567776018,0.9633989334106445,37.02538101705146,-27.302675623544047,0.5032879957424459,5,0.20499897003173828,-0.4225006103515625,-1.216249942779541,-0.9174995422363281,2.9399986267089844,4,0.1139824747206939,1.7555662932492402,28.915000915527344,1.2089542891141754,29.19499969482422,5.285740236148921,30.209999084472656,0.1139824747206939
7626,2003-05-05,28.85000038146973,29.35000038146973,28.65999984741211,29.19499969482422,1467800.0,-0.012493574164360477,1.1068696510574734,-0.7040805602158008,46.70510902528168,55.16349556026331,0.6134977185305814,0.30069262581374545,-0.6148393691201086,0.0779600242487355,12.241834764851909,0.6900005340576207,0.5554937501030857,-0.35974969863891104,-1.35630918644679,0.6368097891689679,-0.8580294425428505,0.13853004526502843,1.2974307060241657,13.924128564961746,-45.36507847712787,0.49827974390393903,5,0.5699987411498988,-0.05750083923340199,-0.8112502098083532,-0.5524997711181676,3.4400005340576136,0,0.12097052772865036,-1.1296293025802087,29.21500015258789,1.7555662932492402,28.915000915527344,1.2089542891141754,29.19499969482422,0.12097052772865036
7627,2003-05-06,28.34000015258789,28.815000534057614,28.25,28.72500038146973,3285200.0,-0.01767765068070537,1.0000000000000127,1.11594491345045,38.85714125563684,53.02777789356171,0.988364814056446,0.7963931645134537,-0.06863755287531603,0.5774033452550569,11.899134780563314,0.6000003814697301,0.4356695890713489,-0.8347498893737786,-1.9030019259323794,0.2335021471848222,-1.3688759076530772,-0.30062387109447997,1.7770822963714608,6.228385577537368,-47.4350537634316,0.5341260182792998,5,0.8899993896484375,0.4524993896484375,-0.12750005722045898,-0.22999954223632812,3.8349990844726634,1,0.15349324102681305,1.1068696510574734,28.85000038146973,-1.1296293025802087,29.21500015258789,1.7555662932492402,28.915000915527344,0.15349324102681305
7628,2003-05-07,28.5,28.625,28.13999938964844,28.34000015258789,2652400.0,0.00564572500178695,1.3658575163520141,-0.41558377218839254,43.68013083463501,51.46994091040589,0.7093531743332946,0.6325979944593776,-0.21723244764146443,0.39633314448632717,11.689005498614364,0.48500061035155895,0.32974985012277713,-0.6517500877380371,-1.7585816160351193,0.4550814405590451,-1.2051658518865764,-0.09833432358949779,1.5423991510009785,29.752092170576432,-22.43370965754074,0.5534157641485409,5,0.6749992370605469,0.4699993133544922,-0.33624982833862305,-0.5774993896484375,3.4699993133544886,2,0.14245618853652697,1.0000000000000127,28.34000015258789,1.1068696510574734,28.85000038146973,-1.1296293025802087,29.21500015258789,0.14245618853652697
7629,2003-05-08,28.489999771118164,28.67499923706055,28.399999618530273,28.5049991607666,1180800.0,-0.00035088522392401345,-1.82051332211749,-0.09374627470614882,40.59673467360528,50.24379607583795,0.6453435511321395,0.6910224168423298,-0.18039529940979548,0.3904996141250976,12.264714086340307,0.274999618530277,0.17788124624756207,-0.6700002670288079,-1.7530902865184395,0.4130897524608237,-1.2115452767736237,-0.1284552572839921,1.4382553942016614,28.925627651172725,-19.81156372527211,0.5415450097448152,5,0.6849994659423828,0.6849994659423828,-0.3262495994567871,-0.5674991607666016,4.010000228881836,3,0.12372761133202115,1.3658575163520141,28.5,1.0000000000000127,28.34000015258789,1.1068696510574734,28.85000038146973,0.12372761133202115
7630,2003-05-09,28.85000038146973,28.979999542236328,28.584999084472656,28.70000076293945,1554200.0,0.012636034160888876,-1.078933499304827,-10.000381485249711,45.30435489301429,49.12845118824131,0.31011678217201677,0.37755090078342235,-0.516075977270404,0.021148518015724704,13.011246475812227,0.48999977111816406,0.08817222288361037,-0.3272497177123981,-1.3768883823231057,0.7223889468983096,-0.8520690500177537,0.19756961459295752,0.970959437309812,58.677719821749754,11.021700030912491,0.5248193323053545,5,0.32499885559081676,0.32499885559081676,-0.6862502098083532,-0.9274997711181676,3.8850002288818253,4,0.09532062265643226,-1.82051332211749,28.489999771118164,1.3658575163520141,28.5,1.0000000000000127,28.34000015258789,0.09532062265643226
7631,2003-05-12,29.34499931335449,29.540000915527344,28.875,28.875,1722600.0,0.017157675055099686,-1.8297952640870077,3.1333367241837986,45.49392755376607,47.466497307116114,-0.25566281013716363,-0.04119526631954784,-0.9924296793654328,-0.4829721743234181,13.744014488461707,0.6900005340576136,0.03182068528708726,0.11799926757812074,-0.8583061051996346,1.094304640355876,-0.37015341881075514,0.6061519539669966,0.37510287967718625,86.0713293115566,41.778963239417834,0.4881526863888768,5,-0.4274997711181605,-0.17000007629394176,-1.2824993133544886,-1.4224987030029261,2.8850002288818395,0,0.09575735326950907,-1.078933499304827,28.85000038146973,-1.82051332211749,28.489999771118164,1.3658575163520141,28.5,0.09575735326950907
7632,2003-05-13,29.63500022888184,29.68000030517578,29.32500076293945,29.34499931335449,2159000.0,0.009882464553181203,-1.151525310090488,0.6170241259663773,49.15682623534635,46.61285381211376,-0.710524000882117,-0.3171336542138157,-1.2448792426103559,-0.7794632418482088,14.229839625542128,0.3549995422363317,0.053305269092380314,0.3887501716613819,-0.6044998633303571,1.382000206653121,-0.10787484583448759,0.8853751891572514,-1.4950008392333984,97.0779188609422,54.10550684790053,0.4966250174958702,5,-0.7250003814697301,-0.4600009918212926,-1.5824999809265172,-1.712499618530277,2.3649997711181605,1,0.0895900342885092,-1.8297952640870077,29.34499931335449,-1.078933499304827,28.85000038146973,-1.82051332211749,28.489999771118164,0.0895900342885092
7633,2003-05-14,29.60000038146973,29.70000076293945,29.25,29.625,2158000.0,-0.0011810307792067265,4.14283223071155,-0.08620530898948868,51.822222161940594,46.46272409883569,-0.6839588181828589,-0.3060972017084076,-1.1493940087869987,-0.7468319983360523,13.984679107507445,0.4500007629394496,-0.00685494630729977,0.35900030136108896,-0.6251079895099316,1.3431085922321095,-0.13305384407442133,0.8510544467965993,-1.429200973510742,92.30766973553953,46.86943551790928,0.4920541454355097,5,-0.6800003051757848,-0.42500114440918324,-1.4437503814697301,-1.6774997711181676,1.854999542236321,2,0.086993203459647,-1.151525310090488,29.63500022888184,-1.8297952640870077,29.34499931335449,-1.078933499304827,28.85000038146973,0.086993203459647
7634,2003-05-15,30.53000068664551,30.70000076293945,29.5049991607666,29.57500076293945,3730800.0,0.031418928824000325,-1.182645093076599,-38.20057984283779,63.448859115493484,47.229478416524394,-1.520697351828236,-1.1953933650489539,-2.030549995307254,-1.6692664125915684,14.055430657975348,1.195001602172848,-0.1367572347814381,1.2242506027221722,0.08381082892297442,2.36469037652137,0.6540307158225751,1.7944704896217694,-2.2980332244873054,91.96217771244632,40.34637026916645,0.5702198868995981,5,-1.110000610351566,-1.110000610351566,-2.3737506866455114,-2.607500076293949,0.6049995422363281,3,0.04716667521526996,4.14283223071155,29.60000038146973,-1.151525310090488,29.63500022888184,-1.8297952640870077,29.34499931335449,0.04716667521526996
7635,2003-05-16,30.5049991607666,30.899999618530273,30.23500061035156,30.85000038146973,2380400.0,-0.0008189166497414302,1.988761636977745,-0.3612578515862961,58.20894938158831,48.50768290055847,-1.445472933617058,-1.1527018034732919,-1.9505071576008106,-1.649700949964533,14.242197416370637,0.6649990081787145,-0.17200710090819626,1.1504991531372077,-0.10758983904278097,2.4085881453171964,0.5214546570472152,1.7795436492272003,-2.1249497005615225,80.49380088030043,30.259467433506956,0.6290444960899944,5,-0.9849996566772461,-0.9849996566772461,-2.3487491607666016,-2.582498550415039,0.7200012207031286,4,0.0653991442097539,-1.182645093076599,30.53000068664551,4.14283223071155,29.60000038146973,-1.151525310090488,29.63500022888184,0.0653991442097539
7636,2003-05-19,29.895000457763672,30.51000022888184,29.78499984741211,30.51000022888184,2095600.0,-0.019996679881488677,1.35772569525208,1.7826017249004784,47.07522075309303,49.42080284472027,-0.7505842159217551,-0.5301088039689894,-1.2969009974251655,-1.0580814087401293,14.093495345260209,0.7250003814697301,-0.1703522915276423,0.5152503967285149,-0.7658980855402504,1.7963988789972802,-0.12532384440586597,1.1558246378628958,-1.3133549848925767,39.09094587174523,-4.6480844745328795,0.6405742411343819,5,-0.3750009536743164,-0.3750009536743164,-1.7387504577636719,-1.9724998474121094,1.1299991607666016,0,0.09499916738921943,1.988761636977745,30.5049991607666,-1.182645093076599,30.53000068664551,4.14283223071155,29.60000038146973,0.09499916738921943
7637,2003-05-20,29.95499992370605,30.020000457763672,29.48500061035156,29.895000457763672,2892600.0,0.002007006690872837,4.631561511820546,-0.09756014353190842,58.5778837894682,51.076108728590626,-0.6229099765992103,-0.6145270944900965,-1.2905809168901605,-1.135259858179655,13.493462891280524,0.5349998474121129,-0.2164123094556274,0.5707498550415018,-0.7181837663506627,1.8596834764336663,-0.07371695565458225,1.2152166657375858,-1.1878861191822203,42.72727798167767,-2.754790561711509,0.644466810696083,5,-0.3050003051757777,-0.43500041961669567,-1.710000038146969,-2.0324993133544886,1.020000457763679,1,0.07594724167332978,1.35772569525208,29.895000457763672,1.988761636977745,30.5049991607666,-1.182645093076599,30.53000068664551,0.07594724167332978
7638,2003-05-21,29.940000534057614,30.32500076293945,29.774999618530273,29.85000038146973,2097400.0,-0.0005007307523499094,-3.5833108161805316,1.5000158947133888,62.3049203195187,53.48812935591434,-0.42707714594612867,-0.6149088653197232,-1.1956573025984163,-1.1363438841578137,12.931134230553893,0.5500011444091761,-0.15403105427130015,0.5455004692077594,-0.7583515825011844,1.8493525209167032,-0.1064255566467125,1.1974264950622313,-1.002255864413268,32.15549417887565,-16.10414324384434,0.6519260258544725,5,-0.1975011825561488,-0.42000102996825817,-1.5900006294250453,-2.017499923706051,1.1849994659423864,2,0.06880425615220265,4.631561511820546,29.95499992370605,1.35772569525208,29.895000457763672,1.988761636977745,30.5049991607666,0.06880425615220265
7639,2003-05-22,29.96999931335449,30.125,29.684999465942386,29.96500015258789,1544600.0,0.0010019632184958827,1.7936494480808247,0.055546136565895486,59.69190554238008,55.08674609473276,-0.25150908586546095,-0.6320257447445776,-1.131001410849425,-1.1782634573327435,12.615321241605892,0.44000053405761363,0.0180256876055509,0.5467493057250934,-0.7822638834678237,1.8757624949180105,-0.11775728887136694,1.2112559003215537,-0.8752742477992683,34.275550738878984,-14.768773933075494,0.6645065945964592,5,-0.08249950408935192,-0.44999980926513317,-1.5024995803832972,-2.047498703002926,1.0300006866455114,3,0.04954957105020208,-3.5833108161805316,29.940000534057614,4.631561511820546,29.95499992370605,1.35772569525208,29.895000457763672,0.04954957105020208
7640,2003-05-23,29.82999992370605,30.065000534057614,29.53000068664551,29.79999923706055,1202800.0,-0.004671317746278825,1.1399912262297602,6.001144601300059,63.35149906243621,57.070920706807215,0.04707247517471913,-0.4414121271656555,-0.9256814708957641,-1.0571874765516505,12.780534377552128,0.5349998474121023,0.14992360555383755,0.3602499008178661,-0.9567019839393112,1.6772017855750434,-0.2982260415607243,1.0187258431964565,-0.5908528939128281,33.658482122088735,-19.009224079339084,0.6584759423785892,5,0.24499988555908558,-0.31000041961669567,-1.3299999237060511,-1.8999996185302699,1.125,4,0.04374791513622167,1.7936494480808247,29.96999931335449,-3.5833108161805316,29.940000534057614,4.631561511820546,29.95499992370605,0.04374791513622167
7641,2003-05-27,30.23500061035156,30.23500061035156,29.690000534057614,29.834999084472656,1531400.0,0.013576959023846813,1.7249899864579248,13.333079026005963,76.5778567706354,60.11770187739489,-0.2440717591885786,-0.8415148341959444,-1.258180373307976,-1.4767930582814763,12.568679655365663,0.5450000762939453,0.32599715864689927,0.7347505569457979,-0.6249027762801767,2.0944038901717725,0.05492389033281242,1.4145772235587835,-0.8629853734593702,89.28569806676627,29.473738350594296,0.6798266666129865,5,-0.16000080108642223,-0.7150011062622035,-1.6312508583068812,-2.3050003051757777,1.2299995422363317,1,0.032743500947019166,1.1399912262297602,29.82999992370605,1.7936494480808247,29.96999931335449,-3.5833108161805316,29.940000534057614,0.032743500947019166
7642,2003-05-28,30.82999992370605,31.0,30.65999984741211,30.95000076293945,3453800.0,0.019679156651009944,2.0909201251917193,-0.3000009536706811,79.12501293421401,63.15134529653638,-0.7283252353716314,-1.4626758086067433,-1.8153067238434986,-2.0965779066806896,12.098836655446545,0.764999389648441,0.4744000507618935,1.298749828338618,-0.15411613168696547,2.7516157883642016,0.5723168483258263,2.02518280835141,-1.335745936282816,88.43536355768667,23.79570150167497,0.7264329800127924,5,-0.5874996185302699,-1.2600002288818324,-2.118750095367428,-2.89999961853027,0.5750007629394602,2,0.006324998225974099,1.7249899864579248,30.23500061035156,1.1399912262297602,29.82999992370605,1.7936494480808247,29.96999931335449,0.006324998225974099
7643,2003-05-29,30.92499923706055,31.0,30.649999618530273,30.790000915527344,2243800.0,0.0030813919425751735,1.4561443428678509,-1.1249781451164564,79.80417562560842,64.96860268654915,-0.6879535665191057,-1.49823796823706,-1.8528174835986846,-2.210633133352278,12.536809124650308,0.35000038146972656,0.6002858483538276,1.3072491645813038,-0.262613050750641,2.8771113799132486,0.5223180569153314,2.092180272247276,-1.280170648379638,94.89790489981247,24.677337665921826,0.7849311076659723,5,-0.6824989318847692,-1.3549995422363317,-2.1737494468689,-2.994998931884769,0.975000381469723,3,0.0016168519205412846,2.0909201251917193,30.82999992370605,1.7249899864579248,30.23500061035156,1.1399912262297602,29.82999992370605,0.0016168519205412846
7644,2003-05-30,31.604999542236328,31.899999618530273,31.1200008392334,31.125,2543200.0,0.02198869270660686,-2.183682366679642,3.5555963717538415,81.27129531363452,67.53108556788762,-1.3403848650374321,-2.0726428323139885,-2.4792986629596143,-2.907285835662485,13.754254000347398,0.975000381469723,0.7063720808184364,1.8527495384216301,0.08760636672907651,3.617892710114184,0.9701779525753516,2.7353211242679087,-1.8246538124235059,87.5527337871269,15.2164149818949,0.8825715858462769,5,-0.9124994277954102,-1.5850000381469727,-2.7149996757507324,-3.674999237060547,0.245000839233402,4,-0.015187456073045169,1.4561443428678509,30.92499923706055,2.0909201251917193,30.82999992370605,1.7249899864579248,30.23500061035156,-0.015187456073045169
7645,2003-06-02,32.544998168945305,32.900001525878906,32.0,32.049999237060554,3242800.0,0.029742086388983457,-2.025228401987498,1.0312487582353533,82.98970227643197,71.52158351492528,-2.1909834290374945,-2.899008675439841,-3.3693871991676474,-3.8496982770161026,15.258132448354795,1.2950019836425781,0.8320974646183998,2.6262482643127356,0.486101685443316,4.766394843182155,1.5561749748780258,3.6963215537474454,-2.5102939724863873,88.94070880856087,17.584096593355397,1.0700732894347094,6,-1.352497100830071,-2.0249977111816335,-3.629998207092278,-4.614997863769524,-1.2949981689453054,0,-0.04747267647473874,-2.183682366679642,31.604999542236328,1.4561443428678509,30.92499923706055,2.0909201251917193,30.82999992370605,-0.04747267647473874
7646,2003-06-03,32.34000015258789,32.595001220703125,32.19499969482422,32.5,1996000.0,-0.0062989100596424485,1.2857080576778455,-0.32323271244827956,78.38408728743444,73.72227279247707,-1.7910356571643113,-2.5498761309397153,-3.1438791676337736,-3.6430614764306135,16.74583511066518,0.40000152587890625,0.804057783487135,2.2467502593994126,-0.08686236124349023,4.5803628800423155,1.0799439490779612,3.413556569720864,-1.9041543300101758,75.11107117456125,6.718536721384922,1.1668063103214505,6,-1.1249990463256836,-1.8199996948242188,-3.3887500762939453,-4.409999847412109,-1.8600006103515625,1,-0.04282622827294602,-2.025228401987498,32.544998168945305,-2.183682366679642,31.604999542236328,1.4561443428678509,30.92499923706055,-0.04282622827294602
7647,2003-06-04,32.689998626708984,32.75,31.76000022888184,31.76000022888184,1706200.0,0.01082246358904504,-1.1290354336764603,-5.812495529647356,80.41341468863428,75.73432772237882,-1.9135004626899637,-2.695472457427627,-3.433738402730274,-4.001743839178715,18.655980738221544,0.9899997711181605,0.8374382080369251,2.3792488098144524,-0.0741225481848744,4.832620167813779,1.1525631308147908,3.605934488814114,-1.9091710056691014,90.66654572673735,24.254034701877558,1.2266856789996634,6,-1.4749975204467773,-2.1699981689453125,-3.6562485694885254,-4.759998321533203,-1.6149978637695348,2,-0.03747318830170343,1.2857080576778455,32.34000015258789,-2.025228401987498,32.544998168945305,-2.183682366679642,31.604999542236328,-0.03747318830170343
7648,2003-06-05,32.560001373291016,32.56999969482422,31.875,32.0,3581600.0,-0.003976667448121418,1.3965588682149128,0.6021530516605265,73.7150208984437,77.29245165083033,-1.5340993819918651,-2.3670757966353477,-3.2541886738127843,-3.873530485751104,20.627741984049333,0.8149986267089844,0.9988540372163293,2.046251487731933,-0.44780605827222786,4.54030903373609,0.7992227147298543,3.2932802607340115,-1.48248940557367,80.89887520051262,16.986303574450375,1.247028773002079,6,-1.3450002670288086,-2.0400009155273438,-3.4162516593933105,-4.520001411437988,-1.090002059936527,3,-0.03547299256544112,-1.1290354336764603,32.689998626708984,1.2857080576778455,32.34000015258789,-2.025228401987498,32.544998168945305,-0.03547299256544112
7649,2003-06-06,32.014999389648445,32.650001525878906,31.8799991607666,32.5,2105400.0,-0.016738389455033476,-1.0397384788726702,-0.8660703946158278,65.72920280206024,77.55664095523301,-0.7470704564471937,-1.6279132230891413,-2.645119206538986,-3.3286297177731576,22.803741062778613,0.7700023651123047,1.0907543637529784,1.3249995231628482,-1.0628397946042298,3.7128388409299227,0.13107986427931095,2.5189191820463854,-0.6823388837884821,22.368321986853076,-37.81732756333913,1.1939196588835377,6,-0.7199983596801829,-1.4949989318847727,-2.8712496757507395,-3.9749994277954173,-0.5000000000000036,4,-0.0035920591382349043,1.3965588682149128,32.560001373291016,-1.1290354336764603,32.689998626708984,1.2857080576778455,32.34000015258789,-0.0035920591382349043
7650,2003-06-09,31.60000038146973,32.134998321533196,31.440000534057614,31.95000076293945,1629600.0,-0.01296264301391481,-1.0746200248809004,0.7216493629070275,68.51252577825596,76.66049306719083,-0.06100877091902035,-1.0501704502333702,-2.171810751375883,-2.9136712327919305,24.426814836223443,0.6949977874755824,1.1699211636603195,0.7725005149841344,-1.4822169591092909,3.0272179890775597,-0.3548582220625782,1.899859252030847,1.3000011444091761,12.21373378935051,-48.54835725350064,1.127358737046713,6,0.17500019073485973,-1.0799999237060582,-2.4937510490417516,-3.5600004196167028,-0.3400001525878906,0,0.007911392309558396,-1.0397384788726702,32.014999389648445,1.3965588682149128,32.560001373291016,-1.1290354336764603,32.689998626708984,0.007911392309558396
7651,2003-06-10,32.154998779296875,32.235000610351555,31.75,31.899999618530273,1348800.0,0.01756324022554745,1.3373364402223078,-0.7285682366853734,71.5686630167665,75.82089863191888,-0.3520341670063267,-1.4586421575567883,-2.6434399124441263,-3.453188564782394,25.42700891655293,0.6350002288818253,1.2910094238581173,1.1869989395141616,-1.028613478684747,3.4026113577130666,0.07919273041471087,2.294805148613616,0.7158027267456077,54.580040971612654,-8.113721091219624,1.1078062090994532,6,-0.37999820709228516,-1.6349983215332031,-3.0487494468688965,-4.114998817443848,-1.0949993133544886,1,-0.02814488613445576,-1.0746200248809004,31.60000038146973,-1.0397384788726702,32.014999389648445,1.3965588682149128,32.560001373291016,-0.02814488613445576
7652,2003-06-11,32.290000915527344,32.314998626708984,31.84000015258789,32.189998626708984,1269600.0,0.004198480527307424,5.3334096284428165,0.39216712916906643,72.5096180583088,75.01039223555227,-0.2884939372029791,-1.4593620204159379,-2.6908180224669884,-3.573044808181578,26.335477674050058,0.47499847412109375,1.4294122748698967,1.189251041412355,-1.008154356384651,3.3866564392093608,0.09054834251385557,2.287953740310858,0.5521845710754434,70.24790782942335,3.5387781075564817,1.0987026988985023,6,-0.2799997329711914,-1.7700004577636719,-3.1837515830993652,-4.250000953674316,-0.9300003051757848,2,-0.0560545469796081,1.3373364402223078,32.154998779296875,-1.0746200248809004,31.60000038146973,-1.0397384788726702,32.014999389648445,-0.0560545469796081
7653,2003-06-12,32.174999237060554,32.36999893188477,31.559999465942386,32.294998168945305,1543200.0,-0.003561526020629202,4.999985871515273,-1.1999618539002965,70.78230136858267,73.84494846387983,0.025107316107110478,-1.2032478033329284,-2.5025514439317433,-3.439340592414041,27.247238651696232,0.8099994659423864,1.4946963262893291,0.9454994201660227,-1.1823132194672255,3.073312059799271,-0.11840689965060136,2.009405739982647,0.6391425504913286,60.74364467227592,-9.652211230928529,1.0639063198166232,6,-0.004998207092292262,-1.654998779296882,-3.163749694824226,-4.134999275207527,-1.1250000000000036,3,-0.03418798757434249,5.3334096284428165,32.290000915527344,1.3373364402223078,32.154998779296875,-1.0746200248809004,31.60000038146973,-0.03418798757434249
7654,2003-06-13,31.96999931335449,32.25,31.76000022888184,32.075000762939446,1393400.0,-0.006371404151268356,1.1538455089267294,0.8750198683918469,69.92552453911031,72.39337315973297,0.321093749517825,-0.9326529986778205,-2.249014289377083,-3.2106526433393867,27.07961865205979,0.4899997711181605,1.4945338018197845,0.6684995651245096,-1.4571036140800366,2.7941027443290594,-0.3943020244777635,1.7313011547267827,0.8166596491275051,56.98921423253631,-17.307893797158115,1.0628015896022742,6,0.12500095367431996,-1.3199987411498988,-2.897500038146969,-3.9299993515014613,-0.6799983978271449,4,-0.015639662519202457,4.999985871515273,32.174999237060554,5.3334096284428165,32.290000915527344,1.3373364402223078,32.154998779296875,-0.015639662519202457
7655,2003-06-16,32.5,32.61999893188477,31.920000076293945,31.979999542236328,1447000.0,0.01657806374816273,-1.1874985098824817,-4.952316942471694,70.60965789181391,71.5295476713307,-0.24134074109597492,-1.376082381477623,-2.713324558521375,-3.7103696266971156,26.850019069369203,0.6999988555908274,1.5021652042515505,1.098750209808351,-1.0565070301124493,3.2540074497291513,0.021121589847950872,2.176378829768751,0.25972579391350337,88.67934034494174,15.605752989468456,1.0776286199603997,6,-0.4049997329711914,-1.7574996948242188,-3.325000762939453,-4.460000038146973,-0.860000610351559,0,-0.03030771108774033,1.1538455089267294,31.96999931335449,4.999985871515273,32.174999237060554,5.3334096284428165,32.290000915527344,-0.03030771108774033
7656,2003-06-17,32.735000610351555,33.075000762939446,32.580001831054695,32.93000030517578,1549000.0,0.007230788010817113,1.0412301400031474,-0.3749990830062859,68.54919198563863,70.2113007043312,-0.4631201846434436,-1.462385403027092,-2.88016156259026,-3.917244682577774,27.537911167646623,0.575000762939446,1.4512508795893453,1.1917508125305112,-0.9194329194873276,3.3029345445483536,0.13615894652159,2.2473426785394324,-1.2950000762939418,77.5577649166494,6.1618321951300885,1.0555918660089207,6,-0.47749996185302734,-1.7600002288818324,-3.5600013732910085,-4.695000648498528,-0.7350006103515554,1,-0.045058816372934074,-1.1874985098824817,32.5,1.1538455089267294,31.96999931335449,4.999985871515273,32.174999237060554,-0.045058816372934074
7657,2003-06-18,32.22999954223633,32.610000610351555,32.0,32.549999237060554,1946200.0,-0.015426945431476047,1.772714662227828,1.6410266442348842,61.767364617759675,68.88378333981075,-0.0337848199695614,-0.8202635584330764,-2.321292234598044,-3.3797435264174958,28.38049684541055,0.7350006103515554,1.2878001902351421,0.5729997634887702,-1.4196982726163725,2.5656977995939094,-0.4233492545638029,1.5693487815413398,-0.7572990036010765,44.22438961748573,-23.19907827857172,0.9963490180525698,6,0.027501106262199926,-1.0674991607666051,-3.1837501525878906,-4.189999580383301,-0.3950004577636719,2,-0.036301585259431834,1.0412301400031474,32.735000610351555,-1.1874985098824817,32.5,1.1538455089267294,31.96999931335449,-0.036301585259431834
7658,2003-06-19,32.0,32.375,31.84499931335449,32.240001678466804,2027200.0,-0.007136194399721352,1.0784409056570041,0.7500059604701674,53.87635582795448,67.56680034268787,0.12116672897464298,-0.4511518318325223,-2.036407307717596,-3.111704856401289,28.837846497498422,0.5300006866455114,1.1574026152021268,0.24000024795532227,-1.5849091978292975,2.064909693739942,-0.6724544749369912,1.1524549708476322,-0.4952534568786646,18.250925752677055,-44.70023997990286,0.9124547228923107,6,0.25750064849852805,-0.837499618530277,-2.957500457763672,-3.9600000381469727,-0.30999946594238637,3,-0.019999980926513783,1.772714662227828,32.22999954223633,1.0412301400031474,32.735000610351555,-1.1874985098824817,32.5,-0.019999980926513783
7659,2003-06-20,31.45499992370605,31.82500076293945,31.26000022888184,31.54999923706055,2552000.0,-0.017031252384185902,-1.3299053401971899,0.39582770404515816,38.404271163357144,64.22143871881022,0.6463474772736397,0.22219719511985758,-1.421252151759841,-2.556117866439859,29.150756121931543,0.7399997711181605,0.9540240465008125,-0.37924985885620544,-2.007782345766419,1.2492826280540115,-1.1935161023113103,0.435016384598903,1.6200008392333949,10.743781677478147,-46.89905179717087,0.8142662434551081,6,0.7125005722045934,-0.17499923706055043,-2.407500267028805,-3.414999961853024,-0.4050006866455007,4,-0.012875558341371107,1.0784409056570041,32.0,1.772714662227828,32.22999954223633,1.0412301400031474,32.735000610351555,-0.012875558341371107
7660,2003-06-23,31.13500022888184,31.38500022888184,30.75,31.35000038146973,2094400.0,-0.010173253714842456,3.4561443428678755,2.263175858814857,37.487021910145074,60.4345897069634,0.9984477459612755,0.6798324393367778,-1.0391721300630756,-2.2291207785726073,29.52233669763556,0.7049999237060511,0.8059284874149881,-0.764499568939204,-2.1397960492165886,0.6107969113381806,-1.4521478090778963,-0.07685132880051171,1.903700523376454,16.559144195509525,-37.268226764943016,0.6876482401386929,6,0.7775001525878835,0.14500045776366122,-1.7150001525878942,-2.8499994277954137,-0.44499969482422586,0,0.004978342235620659,-1.3299053401971899,31.45499992370605,1.0784409056570041,32.0,1.772714662227828,32.22999954223633,0.004978342235620659
7661,2003-06-24,31.22500038146973,31.354999542236328,30.95499992370605,31.114999771118164,1434200.0,0.002890642425767531,1.1621663419009811,-0.5116303827114659,33.91879765490445,56.146720773251815,0.8522805509312157,0.7038923536078521,-1.0597693458673234,-2.3105711323085707,29.705892604027174,0.399999618530277,0.7248077117527636,-0.7239994049072216,-1.904519261971263,0.4565204521568198,-1.3142593334392423,-0.1337394763752009,1.7221523406982335,25.537646537650925,-22.653693225082794,0.5902599285320205,6,0.6874999999999929,0.05500030517577059,-1.7050008773803746,-2.840000152587894,-0.8350009918212891,1,0.013290600579944023,3.4561443428678755,31.13500022888184,-1.3299053401971899,31.45499992370605,1.0784409056570041,32.0,0.013290600579944023
7662,2003-06-25,31.024999618530273,31.45000076293945,30.95499992370605,31.20000076293945,1701600.0,-0.006405148454638465,-2.142857142857072,-1.590910667221445,33.40540696583473,51.99373250627982,0.9543281245033413,0.9689285167366606,-0.8202728509638533,-2.109403797004756,29.07677244726994,0.49500083923339844,0.6542746685639074,-0.9337501525878906,-2.078021306950582,0.2105210017748007,-1.5058857297692327,-0.36161457540654496,1.834266994750969,16.923053448016827,-26.010249303185045,0.5721355771813454,6,0.8875007629394496,0.25500106811522727,-1.505000114440918,-2.6399993896484375,-1.2049999237060547,2,0.03142628181975504,1.1621663419009811,31.22500038146973,3.4561443428678755,31.13500022888184,-1.3299053401971899,31.45499992370605,0.03142628181975504
7663,2003-06-26,30.97500038146973,31.149999618530273,30.76000022888184,31.024999618530273,1697400.0,-0.0016115789742243702,1.6000025431379543,0.285708057677831,37.40922204708693,48.38081000716611,0.9121264837135961,1.0781427190178299,-0.7452128126481661,-2.051092160838831,28.46477337177578,0.38999938964843395,0.5044464686470604,-0.9862494468688929,-2.1211912208544597,0.1486923271166738,-1.5537203338616727,-0.41877855987610957,1.799895567280263,20.93025318926248,-23.587999708486933,0.5674708869927831,6,0.9374999999999929,0.32750034332275035,-1.3900008201599157,-2.590000152587894,-1.1750011444091797,3,0.027764283855099103,-2.142857142857072,31.024999618530273,1.1621663419009811,31.22500038146973,3.4561443428678755,31.13500022888184,0.027764283855099103
7664,2003-06-27,31.125,31.45000076293945,30.75,30.95000076293945,1809600.0,0.004842602637060933,-1.4347820318045692,-3.5000381475550615,43.85511072728387,45.408082544440546,0.7036553858344909,0.9384539613480101,-0.8527401210366818,-2.185116547000497,27.009646298050942,0.7000007629394496,0.3283125794051216,-0.8122498512268059,-1.9980713941265407,0.37357169167292525,-1.405160622676675,-0.21933907977694034,1.5689001107999943,53.57137018326903,4.761638962458356,0.5929107714498664,6,0.787500381469723,0.17750072479248047,-1.4937505722045898,-2.739999771118164,-1.6949996948242188,4,0.01815262760024461,1.6000025431379543,30.97500038146973,-2.142857142857072,31.024999618530273,1.1621663419009811,31.22500038146973,0.01815262760024461
7665,2003-06-30,31.0,31.145000457763672,30.53499984741211,31.04999923706055,2146400.0,-0.004016064257028162,4.083302868950171,-0.28571117166213983,33.18781608633745,41.47904077785153,0.6632523268569948,0.9926663646697449,-0.6953548239712255,-2.040235187213611,24.693155368264243,0.6100006103515625,0.1553465231980944,-0.8599999427795417,-2.0799264956987287,0.3599266101396452,-1.4699632192391334,-0.2500366663199465,1.6161441063679973,50.819637958493004,2.6266333012828795,0.609963276459594,6,0.5725002288818324,0.30250072479248047,-1.296250343322754,-2.614999771118164,-1.139999389648441,0,0.0016128786148563723,-1.4347820318045692,31.125,1.6000025431379543,30.97500038146973,-2.142857142857072,31.024999618530273,0.0016128786148563723
7666,2003-07-01,30.95499992370605,31.065000534057614,30.274999618530273,31.0,1900600.0,-0.001451615364320924,8.028522849887521,0.9000152590219038,30.044846884809246,37.954316585301484,0.4796462154115595,0.9787674781663185,-0.6133112899934261,-1.9748547371209924,22.38030201282588,0.7900009155273402,-0.009976229966387251,-0.8357500076293967,-2.0974750027192677,0.42597498746047435,-1.4666125051743357,-0.20488751008446116,1.536275527124591,57.87231003231925,11.954016544548992,0.6308624975449364,7,0.3699998855590856,0.4275007247924769,-1.157500267028805,-2.569999694824215,-0.9200000762939418,1,-0.008560794388679516,4.083302868950171,31.0,-1.4347820318045692,31.125,1.6000025431379543,30.97500038146973,-0.008560794388679516
7667,2003-07-02,31.46500015258789,31.46999931335449,30.915000915527344,30.95499992370605,1923000.0,0.016475536428325777,1.1346151730006868,-11.33331920484808,40.508037889922484,36.468947925520155,-0.16794187473467304,0.3924068074620699,-1.0948910829420555,-2.4582682933884428,20.60050860159166,0.5549983978271449,-0.22290546687533563,-0.2644998550415032,-1.459594739141309,0.9305950290583063,-0.8620472970914079,0.33304758700840154,0.8489732316587251,99.58166008006107,53.244428484924576,0.5975474420499042,7,-0.41499996185302734,0.2100000381469691,-1.6675004959106445,-2.872500419616699,-1.1949996948242188,2,-0.03416496925874113,8.028522849887521,30.95499992370605,4.083302868950171,31.0,-1.4347820318045692,31.125,-0.03416496925874113
7668,2003-07-03,31.40500068664551,31.774999618530273,31.375,31.5,1040800.0,-0.0019068636787356041,-4.161262536147173,-0.18627307984306563,42.14188546786537,36.88423840379884,-0.22486597425487886,0.38097252805030735,-1.0023915095924814,-2.3750343999175776,18.87089209037978,0.39999961853027344,-0.44897811488877437,-0.26674928665160635,-1.4030463128827257,0.869547739579513,-0.834897799767166,0.30139922646395334,0.7458547963437958,75.33340454101585,29.09011524027421,0.5681485131155589,7,-0.3800010681152379,0.26999950408934836,-1.4987506866455114,-2.547500610351566,-1.0250015258789098,3,-0.05046970091280045,1.1346151730006868,31.46500015258789,8.028522849887521,30.95499992370605,4.083302868950171,31.0,-0.05046970091280045
7669,2003-07-07,31.899999618530273,32.130001068115234,31.67499923706055,31.67499923706055,1648000.0,0.01576178701041231,-3.0444538634341654,-2.3684421868412584,41.573027085961925,37.338238978889606,-0.7265030054185289,-0.12973523445475266,-1.4475074233304,-2.830671424854607,17.14170963008097,0.725000381469723,-0.6025414476807853,0.23399963378906108,-0.8961310915332845,1.3641303591114102,-0.3310657288721117,0.7990649964502339,-1.625,87.60100971153302,44.79540931811404,0.5650653626611738,7,-0.6974992752075195,-0.2249994277954137,-1.9937496185302734,-2.9624996185302734,-1.489999771118164,0,-0.06583073374865689,-4.161262536147173,31.40500068664551,1.1346151730006868,31.46500015258789,8.028522849887521,30.95499992370605,-0.06583073374865689
7670,2003-07-08,31.85000038146973,31.95000076293945,31.75,31.88999938964844,1535400.0,-0.0015673742212679587,1.4999821188028526,-0.1777730682829681,36.888878088423134,37.668247915947234,-0.6307445706281456,-0.06329128831741215,-1.3312198858527822,-2.7353734084880124,16.093307531205692,0.20000076293944957,-0.6928635666007104,0.17150039672851847,-0.9610843151837791,1.3040851086408125,-0.39479195922762855,0.7377927526846655,-1.5379007339477582,84.90563515688078,44.57525012656461,0.5662923559561474,7,-0.6475000381469762,-0.1750001907348704,-1.4937505722045934,-2.2125005722045934,-1.6650009155273438,1,-0.07598116318083004,-3.0444538634341654,31.899999618530273,-4.161262536147173,31.40500068664551,1.1346151730006868,31.46500015258789,-0.07598116318083004
7671,2003-07-09,31.25,31.69499969482422,31.0,31.625,1894400.0,-0.018838316304033986,1.6990311398180795,9.375232463878689,35.87895857587458,37.94308698372944,-0.029977519996961632,0.4905850767251039,-0.6939090447585343,-2.091586439885887,14.566954003138477,0.8500003814697301,-0.6688384778593388,-0.3832500457763679,-1.5079641485885347,0.7414640570357989,-0.9456070971824531,0.17910700562971726,-0.9015423240661633,27.571937646190797,-11.759191059993235,0.5623570514060843,7,-0.047499656677246094,0.42500019073485973,-0.3937492370605469,-1.1124992370605469,-0.8349990844726562,2,-0.044479980468750124,1.4999821188028526,31.85000038146973,-3.0444538634341654,31.899999618530273,-4.161262536147173,31.40500068664551,-0.044479980468750124
7672,2003-07-10,30.479999542236328,31.125,30.375,31.125,2272200.0,-0.024640014648437458,1.3255797448590336,1.720001220703125,31.047367905349773,37.2362143013142,0.731510865438274,1.1784519410258731,0.08636450656084094,-1.291412675331621,13.156837801431736,0.875,-0.6324047475025445,-1.0627504348754897,-2.2542575196867105,0.1287566499357311,-1.6585039772811,-0.4669968924698793,1.6500015258789062,5.982876258251587,-34.527023913979086,0.59575354240561,7,0.7225008010864258,1.1950006484985316,0.38750123977661133,-0.342498779296875,0.12000083923340199,3,-0.014599727739745494,1.6990311398180795,31.25,1.4999821188028526,31.85000038146973,-3.0444538634341654,31.899999618530273,-0.014599727739745494
7673,2003-07-11,31.07500076293945,31.364999771118164,30.71500015258789,30.71500015258789,1592000.0,0.019521037717819656,-2.6111028694951894,-0.5581400850469832,45.32020676413563,37.39900274985328,0.17007125577052662,0.5236647865076272,-0.45851637524337363,-1.861176458074322,12.05376254239287,0.8850002288818359,-0.5711992054522703,-0.41274929046631215,-1.5827311842522214,0.7572326033196006,-0.9977402373592703,0.17224165642664246,1.019900283813481,39.88605908321232,-4.2077475594671085,0.5849909468929556,7,0.12749958038330433,0.5999994277954102,-0.20749998092651012,-0.9374999999999964,-0.125,4,-0.025905077567555,1.3255797448590336,30.479999542236328,1.6990311398180795,31.25,1.4999821188028526,31.85000038146973,-0.025905077567555
7674,2003-07-14,31.46999931335449,31.729999542236328,31.21999931335449,31.45000076293945,1779800.0,0.012711135662661688,-1.1249945362574107,0.05555143474759518,54.05077654721317,39.71710946772836,-0.19091991144698994,0.09411203646008559,-0.7887447177242883,-2.2259095387574668,10.715675976452745,0.6549987792968786,-0.47738075914293887,0.007249259948725495,-1.1405013539904125,1.1549998738878635,-0.5666260470208435,0.5811245669182945,0.5905037124633843,69.52373224955609,21.04036904960251,0.5738753069695695,7,-0.26749897003173473,0.2050008773803711,-0.6024985313415492,-1.3324985504150355,-0.5249996185302699,0,-0.034636167027984,-2.6111028694951894,31.07500076293945,1.3255797448590336,30.479999542236328,1.6990311398180795,31.25,-0.034636167027984
7675,2003-07-15,31.51499938964844,31.96999931335449,31.43000030517578,31.56999969482422,1765400.0,0.0014299357253197975,-3.800023736055036,-2.7502145922745003,53.54522166991475,42.328262221628975,-0.17342204383384896,-0.03000376048248654,-0.7767876116222574,-2.233369007363212,8.98063108019742,0.5399990081787074,-0.40381047649226787,0.10149936676025817,-0.9383038253818548,1.141302558902371,-0.41840222931080007,0.6214009628313164,0.5117935756530763,71.47334673460615,19.25771059769466,0.5199015960710571,7,-0.26249885559082387,0.16000080108641868,-0.6074986457824743,-1.377498626708988,-0.774999618530277,1,-0.03506265472431791,-1.1249945362574107,31.46999931335449,-2.6111028694951894,31.07500076293945,1.3255797448590336,30.479999542236328,-0.03506265472431791
7676,2003-07-16,31.26000022888184,31.6200008392334,31.020000457763672,31.54999923706055,1050800.0,-0.008091358581791996,1.7906850894897222,5.2726799833544815,52.83475030968561,43.69789693493599,0.14459716374909704,0.11470732503905978,-0.454853213447997,-1.9488766585463644,6.704338671017745,0.6000003814697266,-0.3788214296881556,-0.07974977493285706,-0.9137727204931032,0.7542731706273891,-0.49676124771297836,0.33726169784726423,0.7337568771136489,55.48593165351089,-1.1446568026752288,0.41701147278012285,7,-0.007499694824222303,0.41499996185302024,-0.11249971389770863,-1.1224994659423864,-0.5699996948242259,2,-0.03438901967589347,-3.800023736055036,31.51499938964844,-1.1249945362574107,31.46999931335449,-2.6111028694951894,31.07500076293945,-0.03438901967589347
7677,2003-07-17,31.059999465942386,31.19499969482422,30.78499984741211,31.0,900000.0,-0.0063979770145576875,1.4848481345548075,-0.20689541774367687,50.989512464606335,44.68096660124054,0.3141424494077967,0.2345877877623188,-0.17241983270540828,-1.7041992800453478,5.44611740466412,0.4750003814697301,-0.30391793192297456,-0.22125053405761363,-0.9498171027790967,0.5073160346638694,-0.5855338184183552,0.1430327503031279,0.9099998474121023,27.490003510740035,-32.26612455189738,0.364283284360741,7,0.19250106811523082,0.6150007247924734,0.0875010490417445,-0.9224987030029332,-0.9750003814697301,3,-0.02076621254041844,1.7906850894897222,31.26000022888184,-3.800023736055036,31.51499938964844,-1.1249945362574107,31.46999931335449,-0.02076621254041844
7678,2003-07-18,31.36000061035156,31.395000457763672,30.979999542236328,31.045000076293945,1006800.0,0.009658762059481907,1.1558476301826595,5.250055631496594,52.64342661963729,45.91101099387114,0.007919588580016068,-0.12207790317935618,-0.38996080025151514,-1.9708978335534404,4.27850792331904,0.41500091552734375,-0.20156761723396954,0.1107505798339794,-0.5365863208553137,0.7580874805232725,-0.2129178705106689,0.4344190301786277,0.5780987167358411,48.52329300268301,-11.518831250564027,0.3236684503446472,7,-0.18750095367431285,0.3149995803833008,-0.09499979019164684,-1.2224998474121058,-1.215000152587887,4,-0.024234700704405032,1.4848481345548075,31.059999465942386,1.7906850894897222,31.26000022888184,-3.800023736055036,31.51499938964844,-0.024234700704405032
7679,2003-07-21,31.04999923706055,31.43000030517578,31.0049991607666,31.36000061035156,1001200.0,-0.009885247680405995,-1.124997615823304,-0.9841296752668656,50.53994843980569,47.42779658846921,0.2063706784174606,0.1644579697892503,0.0009210436659365939,-1.6214740160094472,3.937109418679416,0.4250011444091797,-0.18042776289713558,-0.17900075912475089,-0.8245736391979719,0.4665721209484701,-0.5017871991613632,0.1437856809118614,0.8568381034851029,22.362827770365147,-37.24119578418828,0.32278644003661056,7,0.12250041961669567,0.6250009536743093,0.29500150680541637,-0.9124984741210973,-0.6749992370605504,0,-0.003220562852759956,1.1558476301826595,31.36000061035156,1.4848481345548075,31.059999465942386,1.7906850894897222,31.26000022888184,-0.003220562852759956
7680,2003-07-22,31.290000915527344,31.60000038146973,31.0,31.15999984741211,911000.0,0.007729522845860037,-1.666663840969795,-0.41935642650588545,53.47151094738453,49.38252462974808,-0.1356899144328345,-0.06675880786034583,-0.16534941487864785,-1.8238500422845263,4.112455237510088,0.6000003814697301,-0.1581040136679306,0.053250885009767046,-0.591291306957455,0.6977930769769891,-0.26902021097384576,0.37552198099337986,0.5861996782073966,60.47909799648683,0.6289246395571624,0.3222710959836115,7,-0.11750125885009766,0.384999275207516,0.08249950408935547,-0.9750003814697266,-1.1550006866455043,1,-0.011025925554764782,-1.124997615823304,31.04999923706055,1.1558476301826595,31.36000061035156,1.4848481345548075,31.059999465942386,-0.011025925554764782
7681,2003-07-23,31.63999938964844,31.63999938964844,31.149999618530273,31.3799991607666,1254000.0,0.011185633233631975,2.769225690496201,1.9999853282080147,51.87566133672204,51.69677945545612,-0.4744418168639086,-0.40482823487915454,-0.45198721470632464,-2.1397135155363607,4.318024389038205,0.4899997711181676,-0.1638994669559075,0.38249940872192667,-0.28669890337999604,1.0516977208238494,0.04790025267096709,0.7170985647728862,0.20617719221160513,100.0,43.309435376680106,0.33459915605096063,7,-0.29749965667724965,0.035000801086418676,-0.22124910354614613,-1.1199989318847692,-1.4200000762939524,2,-0.028444994813265567,-1.666663840969795,31.290000915527344,-1.124997615823304,31.04999923706055,1.1558476301826595,31.36000061035156,-0.028444994813265567
7682,2003-07-24,32.0,32.255001068115234,31.729999542236328,31.79999923706055,1797200.0,0.011378022038437186,-2.0882428839098384,0.7692330264460749,55.991934204374715,52.882526948816015,-0.6662155641795735,-0.7252215230537402,-0.7524865790050654,-2.4556346143703927,4.783803279887451,0.6150016784667933,-0.14221746556387416,0.6937500000000014,-0.04279869163897132,1.4302986916389742,0.32547565418051505,1.0620243458194878,-1.625,79.99994016168314,24.607268591823768,0.36827434581948604,7,-0.4799995422363281,-0.5574998855590856,-0.38374948501587625,-1.3924999237060547,-1.5,3,-0.040937483310699574,2.769225690496201,31.63999938964844,-1.666663840969795,31.290000915527344,-1.124997615823304,31.04999923706055,-0.040937483310699574
7683,2003-07-25,31.834999084472656,32.150001525878906,31.60000038146973,31.92499923706055,1443600.0,-0.005156278610229492,1.0370234319258975,-0.44999904632934734,49.298808227064406,52.35453046879949,-0.4269723815506552,-0.5191028623466636,-0.5275466333621317,-2.2358891698602434,5.106275306595297,0.5500011444091761,-0.07239615328747107,0.48574914932250834,-0.2695497846078254,1.2410480832528457,0.10809968235734146,0.8633986162876752,-1.4223990631103511,66.53373496539419,14.58667727500557,0.37764946696516855,7,-0.3149986267089844,-0.5099992752075195,-0.1249985694885325,-1.227499008178711,-1.1349983215332067,4,-0.05497094551051995,-2.0882428839098384,32.0,2.769225690496201,31.63999938964844,-1.666663840969795,31.290000915527344,-0.05497094551051995
7684,2003-07-28,31.690000534057614,32.09999847412109,31.604999542236328,31.95000076293945,1364000.0,-0.004554689950839852,-1.302308767105064,2.8888865341413688,48.30867088944474,51.77269149319171,-0.2765689919843446,-0.34741787378365174,-0.35303941215920887,-2.048169306290408,5.388087776240565,0.4949989318847585,0.0937620962941601,0.3125005722045877,-0.44971571636297014,1.0747168607721456,-0.06860757207919121,0.6936087164883666,-1.2405524917602513,54.98007544279299,6.9045466321345685,0.3811081442837782,7,-0.17000007629394176,-0.42500019073485973,0.01999998092651012,-1.0825004577636683,-0.8150005340576136,0,-0.04875355160166417,1.0370234319258975,31.834999084472656,-2.0882428839098384,32.0,2.769225690496201,31.63999938964844,-0.04875355160166417
7685,2003-07-29,31.04999923706055,31.95499992370605,31.024999618530273,31.899999618530273,2605200.0,-0.020195685901274962,-1.0666682208032405,3.2692293584711742,47.90355782180185,51.22478121676017,0.3246788851656639,0.3125456799212891,0.31044808672480073,-1.366020140748791,5.6746960068088725,0.9300003051757777,0.13765696971519858,-0.33000068664550497,-1.0873159505536556,0.42731457726264566,-0.7086583185995821,0.04865694530857212,-0.5644401342468299,2.032486916069294,-46.627480163613725,0.378657631954076,7,0.47000122070312145,0.21500110626220348,0.6737513542175222,-0.4424991607666051,-0.22499847412110086,1,-0.021739106397622332,-1.302308767105064,31.690000534057614,1.0370234319258975,31.834999084472656,-2.0882428839098384,32.0,-0.021739106397622332
7686,2003-07-30,30.690000534057614,31.190000534057614,30.684999465942386,30.95000076293945,2432600.0,-0.011594161412192605,-2.7407158852494042,0.3058824849375637,52.40826686416751,51.38242059448919,0.6652816842556177,0.6868906018013092,0.7098990998963899,-0.9682534671120955,5.773085600677436,0.5050010681152273,0.09876630340317405,-0.6767494201660185,-1.4736134535254486,0.12011461319341166,-1.0751814368457353,-0.27831740348630163,-0.16905259193786293,0.31853904533001115,-51.5198575875599,0.39843201667971584,7,0.779999732971195,0.5749998092651403,0.9062499999999964,-0.08250045776366832,0.30999946594238637,2,-0.01808407610028795,-1.0666682208032405,31.04999923706055,-1.302308767105064,31.690000534057614,1.0370234319258975,31.834999084472656,-0.01808407610028795
7687,2003-07-31,30.38999938964844,30.920000076293945,30.34000015258789,30.875,2360800.0,-0.009775208184706674,1.0173883622033661,1.8653853207643922,41.57440391285422,50.152529182624406,0.9613442665871901,0.9509834508861914,1.0447456780876188,-0.6213869532692939,6.3142818748193665,0.5799999237060547,0.04742477689085334,-0.9230005264282184,-1.829447679739868,-0.016553373116572345,-1.3762241030840414,-0.46977694977239537,1.8650016784667933,2.762386691985755,-48.49816627958601,0.45322357665582386,7,0.9075012207031214,0.8750009536743129,1.206251144409169,0.21750068664550426,0.40500068664550426,3,-0.005593947999612658,-2.7407158852494042,30.690000534057614,-1.0666682208032405,31.04999923706055,-1.302308767105064,31.690000534057614,-0.005593947999612658
7688,2003-08-01,29.81999969482422,30.29999923706055,29.81999969482422,30.26499938964844,2788800.0,-0.01875616012741277,-1.1573027928746709,0.9175239893031445,30.54247378410001,47.930587554212664,1.441512425906737,1.4716001617033108,1.6441693469396448,-0.0012132670304794146,6.679270624361837,0.5699996948242223,-0.00052117538790597,-1.413750171661377,-2.537446582241749,-0.29005376108100833,-1.975598376951563,-0.8519019663711909,2.396701354980472,0.0,-46.928293766116404,0.561848205290185,8,1.2175006866455078,1.2175006866455078,1.7762508392333913,0.7875003814697266,0.7299995422363317,4,0.02280349805951909,1.0173883622033661,30.38999938964844,-2.7407158852494042,30.690000534057614,-1.0666682208032405,31.04999923706055,0.02280349805951909
7689,2003-08-04,29.79999923706055,29.834999084472656,29.29999923706055,29.79999923706055,2528400.0,-0.0006707061692940997,14.285776566758944,-0.0,29.65600784840406,45.284420543214836,1.4142802931896732,1.3978771105016357,1.6930009319886175,0.0756612877866516,6.7945847816249625,0.5349998474121058,-0.028998680549278788,-1.328750610351559,-2.5759830636899075,-0.08151815701320686,-1.9523668370207332,-0.7051343836823847,2.320833758544918,18.83238684324908,-23.95876529376078,0.6236162266691753,8,0.9775009155273402,0.9775009155273402,1.807501316070553,0.8075008392333949,0.23500061035155895,0,0.03020139425908508,-1.1573027928746709,29.81999969482422,1.0173883622033661,30.38999938964844,-2.7407158852494042,30.690000534057614,0.03020139425908508
7690,2003-08-05,29.43000030517578,29.85000038146973,29.395000457763672,29.774999618530273,1909200.0,-0.012416071857633604,-1.1927759572385375,-100.0,28.868379402590605,42.728055883866894,1.6681114744492191,1.6625180368445953,2.092639295909713,0.48627041000954563,6.906931295004032,0.45499992370605824,-0.10411680474170026,-1.5777495384216316,-2.9891150154308335,-0.16638406141242967,-2.2834322769262343,-0.8720667999170288,2.5215826649169912,6.878358672122796,-32.88980289667777,0.7056827385046017,8,1.3474998474121094,1.3474998474121094,2.1775002479553223,1.177499771118164,0.8799991607666051,1,0.04909954739518274,14.285776566758944,29.79999923706055,-1.1573027928746709,29.81999969482422,1.0173883622033661,30.38999938964844,0.04909954739518274
7691,2003-08-06,29.86000061035156,29.95000076293945,29.5,29.54999923706055,2217400.0,0.014610951434484098,-1.1951264898259022,-0.8985564935675024,36.8421272777845,40.60029955869021,1.071773824442996,1.1837337695815862,1.6848297845855988,0.10035185641126887,7.8961931401269725,0.5200004577636683,-0.14058969049593983,-1.078249263763432,-2.5737732993634204,0.41727477183655637,-1.826011281563428,-0.33048724596343604,1.93248733575928,34.567968097844215,-6.474326120121191,0.7477620177999944,8,0.8649997711181676,0.9174995422363317,1.5774998664855993,0.7474994659423864,0.36499977111817117,2,0.03231748603023643,-1.1927759572385375,29.43000030517578,14.285776566758944,29.79999923706055,-1.1573027928746709,29.81999969482422,0.03231748603023643
7692,2003-08-07,30.03499984741211,30.22500038146973,29.625,29.82500076293945,1633200.0,0.005860657517866352,1.0338990721882655,0.6774134006029926,35.062002788555745,39.0184322877448,0.6579131876514488,1.0263061656474974,1.5153308329809505,-0.050416619323048195,7.974864412082258,0.6000003814697301,-0.21422102847197166,-0.8810000419616699,-2.4178990851600375,0.6558990012366976,-1.6494495635608537,-0.11255052036248614,1.607938776155713,73.5000610351559,32.02417547138977,0.7684495215991837,8,0.6649990081787109,0.7425003051757812,1.318750381469723,0.5725002288818359,-0.06999969482421875,3,0.03212918786383945,-1.1951264898259022,29.86000061035156,-1.1927759572385375,29.43000030517578,14.285776566758944,29.79999923706055,0.03212918786383945
7693,2003-08-08,30.270000457763672,30.38999938964844,30.04999923706055,30.15999984741211,826200.0,0.00782422545515038,-1.06059555185652,0.523814713896449,41.0550611226407,38.21247564698879,0.19843985427910127,0.7672416179537649,1.2856120593119869,-0.2507920361734186,8.303436550640976,0.3549995422363317,-0.3074016031453084,-0.6057494163513191,-2.1670856450823806,0.9555868123797424,-1.386417530716848,0.1749186980142099,1.2323618026137133,88.99092522144457,43.23444070311061,0.7806681143655303,8,0.3574991226196289,0.5074996948242188,1.0924997329711914,0.33749961853027344,0.020000457763671875,4,0.017343891991769667,1.0338990721882655,30.03499984741211,-1.1951264898259022,29.86000061035156,-1.1927759572385375,29.43000030517578,0.017343891991769667
7694,2003-08-11,30.3799991607666,30.690000534057614,30.09000015258789,30.35000038146973,853400.0,0.0036339181149471766,-1.181822595523607,0.27271466222773855,39.243472061836016,37.25024389588148,-0.13066522582810336,0.6022748133473392,1.1603604913759682,-0.3316410929765965,8.97598311066209,0.600000381469723,-0.46412425096999854,-0.4412507057189927,-1.9913028439300788,1.1088014324920934,-1.2162767748245358,0.33377536338655034,0.9902213182117734,76.06167142644652,30.838692316160234,0.7750260691055432,8,-0.13499927520751953,0.39750099182128906,0.9700007438659668,0.22750091552734375,-0.2399997711181605,0,0.005595789367680126,-1.06059555185652,30.270000457763672,1.0338990721882655,30.03499984741211,-1.1951264898259022,29.86000061035156,0.005595789367680126
7695,2003-08-12,30.40999984741211,30.45000076293945,30.17499923706055,30.32500076293945,1212400.0,0.0009875144000743852,2.3333333333333908,2.8334181078336176,34.271104984180155,35.235003686994006,-0.29166908440246786,0.5114690323808375,1.084837467803176,-0.3397657943486223,9.46258532488081,0.27500152587889914,-0.5819811163329796,-0.35600004196167134,-1.8804968338971761,1.168496749973837,-1.1182484379294237,0.40624835400608106,0.8360073570511943,76.47054109372795,36.599455441717275,0.762248395967754,8,-0.3000001907348633,0.36750030517578125,1.0287504196166992,0.19750022888183594,-0.030000686645507812,1,-0.012331469973088871,-1.181822595523607,30.3799991607666,-1.06059555185652,30.270000457763672,1.0338990721882655,30.03499984741211,-0.012331469973088871
7696,2003-08-13,30.184999465942386,30.649999618530273,30.13500022888184,30.45000076293945,851400.0,-0.0073988945280731855,-1.8219162333760446,-3.1176958980340737,25.960255397797198,33.50009829643211,-0.16297497624301727,0.687027984512806,1.2673711261578795,-0.10786713731271647,9.849012385045823,0.514999389648434,-0.7028660732280514,-0.5272503852844217,-2.0542132153239017,0.9997124447550547,-1.2907318003041617,0.2362310297353183,0.9442472604767538,52.58208311021296,17.05226390568437,0.763481415019739,8,-0.18999958038330433,0.5925006866455043,1.2537508010864222,0.42250061035155895,-0.20499992370605824,2,0.0041411297734503805,2.3333333333333908,30.40999984741211,-1.181822595523607,30.3799991607666,-1.06059555185652,30.270000457763672,0.0041411297734503805
7697,2003-08-14,30.415000915527344,30.47500038146973,29.82500076293945,30.024999618530273,1016600.0,0.007619726806504135,1.5490169679154109,-1.4716958045733353,31.5104412432336,33.607650236335836,-0.4347786176386954,0.42818028415540255,0.9854167953673638,-0.3121586369227707,10.117717822700431,0.6499996185302805,-0.7793433868385442,-0.26499900817871236,-1.7882779873112185,1.2582799709537937,-1.0266384977449654,0.4966404813875407,0.6044909615302814,68.20812817386245,35.088183595659096,0.7616394895662538,8,-0.4200010299682617,0.3624992370605469,1.0237493515014648,0.19249916076660156,-0.3250007629394531,3,-0.006246935010303267,-1.8219162333760446,30.184999465942386,2.3333333333333908,30.40999984741211,-1.181822595523607,30.3799991607666,-0.006246935010303267
7698,2003-08-15,30.60000038146973,30.70000076293945,30.395000457763672,30.524999618530273,980800.0,0.006082507327755504,1.218171729782248,0.19230900901342407,35.953610147878535,34.30738382516633,-0.5559650550174062,0.19323121877906502,0.753733843509206,-0.4752208602491912,10.550346619773626,0.3050003051757777,-0.8570268467024533,-0.041999530792232065,-1.5313949224152772,1.447395860830813,-0.7866972266037564,0.7026981650192923,0.31632193718807144,88.5713849748892,55.81173224137207,0.744697695811523,8,-0.5524997711181676,0.1774997711181605,0.8387498855590785,0.007499694824215197,0.3249988555908203,4,-0.02075164120802997,1.5490169679154109,30.415000915527344,-1.8219162333760446,30.184999465942386,2.3333333333333908,30.40999984741211,-0.02075164120802997
7699,2003-08-18,30.95000076293945,31.114999771118164,30.864999771118164,31.0,1288800.0,0.01143792082047379,-1.2727146622277707,-0.6666497126290784,48.60726365082442,36.500593186081204,-0.8109642179337975,-0.17354253295385647,0.377724229732582,-0.7912062599296839,10.939914074307811,0.514999389648434,-0.8514097583212248,0.3130007743835428,-1.1712902734719286,1.7972918222390142,-0.4291447495441929,1.0551462983112785,-1.6500015258788991,87.20936937682856,48.474234056609106,0.742145523927735,8,-0.6425008773803675,-0.17250061035155895,0.488749504089359,-0.34250068664550426,-0.125,0,-0.021324711830133847,1.218171729782248,30.60000038146973,1.5490169679154109,30.415000915527344,-1.8219162333760446,30.184999465942386,-0.021324711830133847
7700,2003-08-19,30.94499969482422,31.09000015258789,30.81999969482422,30.95499992370605,903600.0,-0.0001615853955395652,-1.0769247698345743,0.2000076295108631,53.94125134944081,38.40049586070968,-0.6352655686423638,-0.2062899195716632,0.3695004039471641,-0.7529916597168302,11.553022622142835,0.2700004577636719,-0.7392369878472174,0.3252497673034682,-1.1349104193923552,1.785409953999288,-0.40483032604444347,1.05532986065138,-1.6087004470825157,86.82168937990426,41.441445549639255,0.7300800933479107,8,-0.5749998092651367,-0.16749954223632812,0.49375057220458984,-0.33749961853027344,-0.11499977111816762,1,-0.026013905739686316,-1.2727146622277707,30.95000076293945,1.218171729782248,30.60000038146973,1.5490169679154109,30.415000915527344,-0.026013905739686316
7701,2003-08-20,30.739999771118164,31.040000915527344,30.72500038146973,30.875,1271800.0,-0.006624654248755468,-2.8182112430209174,13.499713904258087,55.57325217993454,40.679523570862884,-0.3266625005057975,-0.0760731464164337,0.5407286535056564,-0.5070108336574712,12.12953687403989,0.31500053405761363,-0.617825596294967,0.16524982452392578,-1.215853701120519,1.5463533501683706,-0.5253019382982984,0.85580158734615,-1.3681265129089333,70.9302102077238,19.326342690043575,0.6905517628222224,8,-0.26999950408935547,0.03750038146972656,0.7237505912780762,-0.13249969482421875,-0.2099990844726527,2,-0.01171114551177721,-1.0769247698345743,30.94499969482422,-1.2727146622277707,30.95000076293945,1.218171729782248,30.60000038146973,-0.01171114551177721
7702,2003-08-21,30.690000534057614,30.95499992370605,30.520000457763672,30.82500076293945,970200.0,-0.001626520410957455,1.2025370244286204,1.0,66.60306413275725,43.51819057198694,-0.1944265231000628,-0.13623253670759183,0.5513267339372554,-0.41542636572782854,11.998353399608561,0.43499946594237926,-0.4515500801472996,0.18075056076049378,-1.0294267258375775,1.3909278473585651,-0.4243380825385401,0.7858392040595277,-1.2832647455902055,40.97227189280641,-16.45031152632798,0.6050886432990352,8,-0.22000026702880504,0.08749961853027699,0.7737498283386266,-0.08250045776366832,0.38500022888183594,3,-0.023134603436496426,-2.8182112430209174,30.739999771118164,-1.0769247698345743,30.94499969482422,-1.2727146622277707,30.95000076293945,-0.023134603436496426
7703,2003-08-22,30.084999084472656,30.815000534057614,30.020000457763672,30.76000022888184,1648200.0,-0.019713308538837238,1.025473373715589,5.000000000000027,54.44617292649596,45.207379556949164,0.4264148118249764,0.3488255772307056,1.1127919057311502,0.22071956849455887,12.329692474218845,0.7950000762939418,-0.3609310975859188,-0.33675088882446147,-1.3856366303943233,0.7121348527454003,-0.8611937596093924,0.18769198196046943,-0.6440980163522347,5.935951366934044,-54.039527111568034,0.5244428707849309,8,0.38500118255615234,0.6925010681152344,1.378751277923584,0.5225009918212891,0.9800014495849574,4,0.00016623128693438183,1.2025370244286204,30.690000534057614,-2.8182112430209174,30.739999771118164,-1.0769247698345743,30.94499969482422,0.00016623128693438183
7704,2003-08-25,30.145000457763672,30.17499923706055,29.899999618530273,30.114999771118164,1303200.0,0.001994395051252651,5.111221786584316,-0.04444538634340671,62.34886178561835,48.32713031266452,0.36830444580414223,0.176174494284016,1.015662623478022,0.18071205300391568,12.737233236799552,0.274999618530277,-0.26800152451625436,-0.19949951171874858,-1.0669878058690507,0.6679887824315536,-0.6332436587939014,0.23424463535640427,-0.670617415583294,20.588296578153976,-44.199117865388274,0.4337441470751516,8,0.3249998092651367,0.6324996948242188,1.2787494659423828,0.46249961853027344,1.2849998474121094,0,0.02587489691332867,1.025473373715589,30.084999084472656,1.2025370244286204,30.690000534057614,-2.8182112430209174,30.739999771118164,0.02587489691332867
7705,2003-08-26,30.375,30.375,29.95000076293945,30.045000076293945,1546200.0,0.007629774050213811,1.5757535473803064,10.999745692669592,59.55470721705822,52.0598471814713,0.14842672351082697,-0.11276885902008615,0.7333561696829847,-0.02280337568947033,13.562517287828946,0.4249992370605504,-0.2162803620831788,0.06424999237060547,-0.7377167419603339,0.8662167267015448,-0.3367333747948642,0.46523335953607514,-0.8678046232408647,41.66665272407556,-25.830317752006835,0.4009833671654703,8,0.0950002670288086,0.4025001525878906,1.0487499237060547,0.2325000762939453,1.25,1,0.014814839932163038,5.111221786584316,30.145000457763672,1.025473373715589,30.084999084472656,1.2025370244286204,30.690000534057614,0.014814839932163038
7706,2003-08-27,30.13500022888184,30.21500015258789,29.96999931335449,30.11000061035156,987400.0,-0.00790122703269669,1.648665367603886,0.07575643730314553,51.811598459472776,54.31553131660898,0.4253146192713011,0.08803329731906828,0.9096058245932888,0.24175541825316316,13.958512030077658,0.40500068664551137,-0.16796749644771936,-0.14799976348876598,-0.9329397625527704,0.6369402355752385,-0.5404697630207664,0.24447023604323448,-0.5956487642355235,22.27493292643282,-42.62597923271481,0.3924699995320017,8,0.37249946594237926,0.6424999237060511,1.2887496948242152,0.6024999618530202,1.5900001525878906,2,0.023062873387938998,1.5757535473803064,30.375,5.111221786584316,30.145000457763672,1.025473373715589,30.084999084472656,0.023062873387938998
7707,2003-08-28,30.21999931335449,30.23500061035156,29.875,30.20000076293945,1165600.0,0.0028206100490149044,13.399694831203368,0.7999542229340826,49.04212459432334,55.769810699547286,0.34614665597126404,-0.010914365044200736,0.7768101159932463,0.1771889649517533,13.979459444559867,0.36000061035155895,-0.0977620857231365,-0.05450067520142099,-0.8382429157723656,0.7292415653695237,-0.4463717954868933,0.33737044508405134,-0.6491348825787355,36.702033760051386,-24.112664889264465,0.3918711202854723,8,0.2750005722045934,0.557500839233402,1.2887506484985387,0.6100006103515625,1.5650005340576207,3,0.010258152889964789,1.648665367603886,30.13500022888184,1.5757535473803064,30.375,5.111221786584316,30.145000457763672,0.010258152889964789
7708,2003-08-29,30.5,30.60000038146973,30.270000457763672,30.32500076293945,1079800.0,0.009265410092904158,-1.3157901781531751,8.750596089652062,52.15828498075162,56.16436862509475,0.056400257330125214,-0.2501862604791647,0.45869568190890675,-0.07926606294752503,13.140293199018997,0.3800010681152415,0.03742327718450156,0.19149999618530344,-0.5678426891986561,0.950842681569263,-0.1881713465066781,0.571171338877285,-0.8982528624173973,86.20685119268379,26.19219831976308,0.3796713426919806,8,-0.017499923706054688,0.22500038146972656,0.9812502861022949,0.475000381469723,1.2049999237060511,4,0.01885248403080153,13.399694831203368,30.21999931335449,1.648665367603886,30.13500022888184,1.5757535473803064,30.375,0.01885248403080153
7709,2003-09-02,30.70000076293945,30.834999084472656,30.28000068664551,30.54999923706055,1532400.0,0.006557402063588569,1.6428610354223263,0.8571553133514407,54.91526212748567,56.27259204487752,-0.20427394800417886,-0.3998020936530686,0.23968904442089922,-0.2441800196447126,11.601806582909965,0.5549983978271449,0.14230726540881733,0.3465006828308077,-0.39235418049636195,1.0853555461579774,-0.022926748832777122,0.7159281144943925,-1.0679885726861365,85.93766142939985,26.847727937787788,0.369427431663584,9,-0.2425003051757777,-1.9073486292597863e-06,0.7224993705749547,0.46249961853027344,1.0749988555908239,1,0.011889243063432975,-1.3157901781531751,30.5,13.399694831203368,30.21999931335449,1.648665367603886,30.13500022888184,0.011889243063432975
7710,2003-09-03,30.875,30.959999084472656,30.614999771118164,30.625,1579400.0,0.005700300739790443,-1.5555461365659307,1.6666497126291415,61.896546848044366,56.975180341334166,-0.4361083036257085,-0.48590770859144783,0.05764170418810011,-0.3855926914377257,10.083243659085852,0.3449993133544922,0.22167852806919086,0.4492499351501458,-0.1844966594490529,1.0829965297493445,0.1323766378505482,0.7661232324497433,-1.2133280581293882,92.16597638753137,30.920511891342073,0.3168732972995992,9,-0.4575004577636719,-0.24750041961669922,0.5175004005432129,0.287500381469723,1.1200008392333984,2,0.01797571838626011,1.6428610354223263,30.70000076293945,-1.3157901781531751,30.5,13.399694831203368,30.21999931335449,0.01797571838626011
7711,2003-09-04,30.82500076293945,30.934999465942386,30.584999084472656,30.875,1381800.0,-0.0016194084877910742,3.1176958980341576,-0.1999969482422017,57.53675851855173,55.96781305086689,-0.41659287154331537,-0.37935605230426006,0.09696510813601478,-0.29948176622899325,8.643933246909832,0.3500003814697301,0.2129387254260351,0.3510006904602001,-0.24733603118422565,0.9493374121046259,0.05183232963798545,0.6501690512824148,-1.134262264483887,87.5577478852141,26.069698179317797,0.29916836082221315,9,-0.40750122070312145,-0.5800008773803675,0.5674996376037633,0.45499992370605113,1.1499996185302805,3,0.025952934866505517,-1.5555461365659307,30.875,1.6428610354223263,30.70000076293945,-1.3157901781531751,30.5,0.025952934866505517
7712,2003-09-05,31.0,31.21999931335449,30.739999771118164,30.79999923706055,1708200.0,0.0056771851655863514,-1.9999999999999778,-4.000076295109128,57.38006406155311,56.29380095476212,-0.606806476409961,-0.5042038833549611,-0.08044895934964558,-0.4513555178838402,7.795088668284755,0.4799995422363246,0.1840419922041754,0.47774991989135884,-0.1271295227541529,1.0826293625368706,0.17531019856860297,0.7801896412141147,-1.280776276091185,76.84214964473108,18.004178940652913,0.30243972132275637,9,-0.4525003433227539,-0.7400007247924805,0.36750030517578125,0.2800006866455007,1.0,4,0.023387109079668678,3.1176958980341576,30.82500076293945,-1.5555461365659307,30.875,1.6428610354223263,30.70000076293945,0.023387109079668678
7713,2003-09-08,30.795000076293945,31.024999618530273,30.65500068664551,31.024999618530273,1641000.0,-0.006612900764711438,2.2173884198828744,-1.1499933243052713,46.97854474906665,54.58598795070083,-0.32464099987272377,-0.27179048802832995,0.12131609979434899,-0.23145245028291228,7.126649462089779,0.3699989318847621,0.15707632072140854,0.24650001525878906,-0.35785390233288794,0.8508539328504661,-0.055676943537051216,0.5486769740546293,-1.0157453288073022,54.787249152851935,-0.4428485586339477,0.3021769587958389,9,-0.24750041961669922,-0.5350008010864258,0.4862504005432129,0.4850006103515554,1.6999988555908274,0,0.03214806847428031,-1.9999999999999778,31.0,3.1176958980341576,30.82500076293945,-1.5555461365659307,30.875,0.03214806847428031
7714,2003-09-09,30.54999923706055,30.6299991607666,30.434999465942386,30.53499984741211,1086600.0,-0.007955864219074904,1.2285776566757087,-0.06521486739755745,42.95899438879179,52.742019858671235,-0.018047427586051157,-0.014124844181285567,0.3553327715415371,0.034682713513415564,6.77311838615288,0.36000061035155895,0.09269853267151973,-0.007000827789301667,-0.6061356543614629,0.5921339987828595,-0.3065682410753823,0.29256658549677894,-0.7131147069391943,14.649655219333118,-35.07305814782817,0.29956741328608144,9,-0.002499580383304334,-0.2899999618530309,0.48750114440917613,0.7300014495849503,1.7999992370605362,1,0.037806897397377304,2.2173884198828744,30.795000076293945,-1.9999999999999778,31.0,3.1176958980341576,30.82500076293945,0.037806897397377304
7715,2003-09-10,30.03499984741211,30.54999923706055,29.915000915527344,30.54999923706055,1249800.0,-0.016857590916849796,1.4660158217534094,-34.334689725322725,38.68378851512745,51.28337430929952,0.49578847032293893,0.4968118161038859,0.8571669261994828,0.5633259811436133,6.651877811854642,0.6349983215332067,0.09629832006041994,-0.5032502174377456,-1.143795376704233,0.1372949418287419,-0.8235227970709893,-0.18297763780450182,-0.1427907259614294,9.195331740220283,-36.28144725055013,0.3202725796332436,9,0.5124998092651367,0.27250003814697266,0.7425003051757812,1.1525001525878906,2.2150001525878906,2,0.0579324048595955,1.2285776566757087,30.54999923706055,2.2173884198828744,30.795000076293945,-1.9999999999999778,31.0,0.0579324048595955
7716,2003-09-11,30.309999465942386,30.34499931335449,30.07500076293945,30.28499984741211,1907000.0,0.009155972030210346,4.684221093421029,-0.04854300613315817,44.31136151564551,50.757733967224205,0.27739396967745833,0.24417607508014427,0.5733768625554809,0.3059432868357277,6.864357163377815,0.30999946594237926,0.0768809645976738,-0.23450059890746644,-0.8628563614139644,0.3938551635990315,-0.5486784801607172,0.0796772823457843,-0.3949985504150426,30.26812531515174,-15.126652302522611,0.31417788125324925,9,0.2575006484985316,0.05000019073485973,0.46750068664550426,0.8775005340576136,1.7500019073486293,3,0.0555922600785379,1.4660158217534094,30.03499984741211,1.2285776566757087,30.54999923706055,2.2173884198828744,30.795000076293945,0.0555922600785379
7717,2003-09-12,30.22500038146973,30.38999938964844,30.11000061035156,30.309999465942386,1049200.0,-0.002804324842307082,1.2857142857143438,-3.4000152590214134,52.48229444751445,50.79373501908674,0.40585728841017854,0.3311913063646017,0.6319752180515898,0.4006594787612201,6.601477862675006,0.2799987792968821,0.05075652084876481,-0.30999965667724183,-0.9521919689399851,0.3321926555855015,-0.6310958128086135,0.011096499454129827,-0.30999946594238637,27.92791244744078,-21.53041866291024,0.321096156131371,9,0.34249973297118785,0.19749927520751598,0.5262498855590785,0.9624996185302699,2.159997940063466,4,0.0578990894264102,4.684221093421029,30.309999465942386,1.4660158217534094,30.03499984741211,1.2285776566757087,30.54999923706055,0.0578990894264102
7718,2003-09-15,29.96500015258789,30.190000534057614,29.95000076293945,30.190000534057614,1270600.0,-0.008602158001666749,1.1333276819396256,2.6470918229960985,47.0198591844623,49.91646802541748,0.6503815397026713,0.5704257381238875,0.8639434247899231,0.67103929237663,6.81182383151905,0.27499961853028054,0.06257573971847208,-0.5382498741149888,-1.2279432687760732,0.15144352054609556,-0.883096571445531,-0.19340317678444663,1.254999160766598,6.992917450282102,-44.21222164687298,0.3448466973305414,9,0.6024999618530273,0.5574998855590785,0.7737493515014648,1.2224998474121094,2.0349998474121094,0,0.06791255922074013,1.2857142857143438,30.22500038146973,4.684221093421029,30.309999465942386,1.4660158217534094,30.03499984741211,0.06791255922074013
7719,2003-09-16,30.290000915527344,30.29999923706055,30.04999923706055,30.07500076293945,1441800.0,0.01084601239060512,1.1276885865947444,-0.955554613656624,48.6356477886987,48.44303479660129,0.291791112051051,0.2038981810316045,0.49815148088548256,0.36384218634862364,7.281993989366466,0.3349990844726598,0.0874254376365684,-0.18024911880493022,-0.8425536475363131,0.4820554099264527,-0.5114013831706217,0.15090314556076123,0.9045984268188434,59.0552742083728,6.369141267986095,0.3311522643656915,9,0.2774991989135742,0.23249912261962535,0.41249895095825195,0.8974990844726562,1.5599994659423864,1,0.0727962347213762,1.1333276819396256,29.96500015258789,1.2857142857143438,30.22500038146973,4.684221093421029,30.309999465942386,0.0727962347213762
7720,2003-09-17,30.13999938964844,30.25,30.0,30.25,1175000.0,-0.004952179641632415,3.5454293244555415,-0.5116303827114245,50.08263076689296,47.61479837975031,0.3649465149565998,0.30619781400466906,0.606389640635765,0.5388596158427319,7.883149847766546,0.29000091552734375,0.07806446860490723,-0.29000062942504456,-0.9282303513584687,0.3482290925083795,-0.6091154903917584,0.029114231541669255,1.0297079811096097,43.1816408451324,-12.799775758184957,0.31911486096671277,9,0.4275007247924769,0.38250064849852805,0.3712506294250453,1.047500610351559,1.975002288818363,2,0.07332445684228084,1.1276885865947444,30.290000915527344,1.1333276819396256,29.96500015258789,1.2857142857143438,30.22500038146973,0.07332445684228084
7721,2003-09-18,30.3799991607666,30.46999931335449,30.09499931335449,30.399999618530273,1263400.0,0.007962832646923879,3.6875044703528297,0.18182133444306317,52.5157206298329,47.07431577622585,0.061670280556558765,0.03989002901732164,0.3458970165163322,0.31394911278023585,8.370337445120441,0.375,0.04718548601166361,-0.03200082778930735,-0.6535052526196097,0.589503597040995,-0.34275304020445674,0.27875138462584204,0.7653140778350789,82.69223010024682,23.269445764248132,0.31075221241515116,9,0.09000110626220703,0.14250087738036754,0.0637507438659668,0.8075008392333984,1.7399997711181712,3,0.061553683044480056,3.5454293244555415,30.13999938964844,1.1276885865947444,30.290000915527344,1.1333276819396256,29.96500015258789,0.061553683044480056
7722,2003-09-19,29.979999542236328,30.309999465942386,29.82999992370605,30.20000076293945,1399400.0,-0.013166544752471254,1.181822910796491,10.999809269502016,42.1212033638702,46.53461117787069,0.33723044510226785,0.4047211226353369,0.745156447298168,0.7175244429433434,8.729305943036266,0.5499992370605504,-0.03611677025397597,-0.39650039672851634,-1.0320949091090377,0.239094115652005,-0.714297652918777,-0.07870314053825567,1.1414074468521065,23.437462747062042,-31.250755713738513,0.3177972561902604,9,0.25,0.542500495910641,0.4062504768371582,1.2075004577636719,2.4650001525878906,4,0.06937964852615641,3.6875044703528297,30.3799991607666,3.5454293244555415,30.13999938964844,1.1276885865947444,30.290000915527344,0.06937964852615641
7723,2003-09-22,30.09000015258789,30.09000015258789,29.57500076293945,29.899999618530273,2106400.0,0.003669133156476212,4.421030969231579,-0.863633999167721,40.49843015061531,46.26121515140664,0.13042432861947617,0.31106273848353894,0.6164970024263212,0.6279821399459067,8.520534879865984,0.514999389648441,-0.10240238037836846,-0.28674983978271484,-0.9218652381141972,0.3483655585487675,-0.6043075389484578,0.030807859383028102,0.9797505538852498,57.541924443298775,6.525378779040494,0.3175576991657414,9,-0.027500152587890625,0.3074998855590785,0.2962498664855957,1.0974998474121094,2.154998779296882,0,0.07627112520130463,1.181822910796491,29.979999542236328,3.6875044703528297,30.3799991607666,3.5454293244555415,30.13999938964844,0.07627112520130463
7724,2003-09-23,30.92499923706055,30.92499923706055,30.05500030517578,30.190000534057614,2459000.0,0.027750052517059975,1.3673482098138967,3.868403352908736,50.64598515323361,47.59034811119621,-0.7216792579629043,-0.4874989451615406,-0.2405767911021428,-0.1770246793030985,7.792960106665683,0.8699989318847692,-0.16704975286687684,0.5092493057251026,-0.1607804558160275,1.1792790672662328,0.17423442495453756,0.8442641864956677,0.05506647280056853,100.0,51.95010620894621,0.33501488077056435,9,-0.6749992370605504,-0.5274991989135813,-0.5124988555908239,0.2625007629394496,1.8549995422363246,1,0.03476154533420872,4.421030969231579,30.09000015258789,1.181822910796491,29.979999542236328,3.6875044703528297,30.3799991607666,0.03476154533420872
7725,2003-09-24,30.82500076293945,31.15500068664551,30.645000457763672,30.920000076293945,2754200.0,-0.0032335804878941277,-1.241759623728275,-0.1292509945478314,50.0,48.22241905390227,-0.5563394129547241,-0.37108468004547746,-0.16572085863288422,-0.052101071241544616,7.538911502653523,0.5100002288818395,-0.1888113155262019,0.3867507934570291,-0.30730897772136245,1.0808105646354207,0.039720907867831556,0.7337806790462267,-1.25,79.11392787083109,34.57184805751409,0.3470298855891962,9,-0.4600000381469691,-0.42750072479248047,-0.28250074386596324,0.3624992370605504,2.794998168945323,2,0.033252217134172035,1.3673482098138967,30.92499923706055,4.421030969231579,30.09000015258789,1.181822910796491,29.979999542236328,0.033252217134172035
7726,2003-09-25,30.82999992370605,31.045000076293945,30.7549991607666,30.899999618530273,1492600.0,0.00016217877186930352,-1.6363573311138855,0.7368442186841305,47.7333311631933,47.69475646675548,-0.5362073789721151,-0.3387125029767404,-0.1881022122846545,-0.02606497767999727,7.271133796401834,0.29000091552734375,-0.17888548179078612,0.35699996948241974,-0.3427024456113834,1.056702384576223,0.007148761935518166,0.7068511770293213,-1.2233991622924805,79.43033046627399,37.36401683816342,0.3498512075469024,9,-0.46499919891357067,-0.43249988555908203,-0.2562499046325648,0.35750007629394887,2.6449985504150355,3,0.041680238661715885,-1.241759623728275,30.82500076293945,1.3673482098138967,30.92499923706055,4.421030969231579,30.09000015258789,0.041680238661715885
7727,2003-09-26,30.53000068664551,30.70499992370605,30.36000061035156,30.70499992370605,1669200.0,-0.009730756983552968,2.9428664850137842,2.4999999999997717,46.55397180197694,47.64299120203488,-0.21053392277451266,-0.015070625502843882,0.09711804019802628,0.3116833583150118,6.586029299803991,0.4699993133544922,-0.11608968351200843,0.04150066375732919,-0.6482675959788899,0.7312689234935483,-0.3033834661107804,0.38638479362543876,-0.8924319267273013,60.443036064584454,19.160240989564365,0.344884129868109,9,-0.1649999618530309,-0.13250064849854226,0.09374952316283824,0.6574993133544886,2.5300006866455043,4,0.05207986274087317,-1.6363573311138855,30.82999992370605,-1.241759623728275,30.82500076293945,1.3673482098138967,30.92499923706055,0.05207986274087317
7728,2003-09-29,31.07500076293945,31.170000076293945,30.5,30.559999465942386,1521400.0,0.017851295906859743,-1.1102357001468808,-2.9428773841962643,56.3329547776245,48.49824753413775,-0.6498620016247152,-0.5426039497786093,-0.46630419604085915,-0.19456997523928266,6.83750123947097,0.6700000762939453,-0.07670595774221667,0.5577507019042933,-0.18028021634703606,1.2957816201556227,0.1887352427786304,0.9267661610299562,-1.4070833644866951,91.47988046138997,44.89374881915187,0.36901545912566425,9,-0.7025003433227504,-0.6775007247924805,-0.45125055313109996,0.11249923706055043,1.6849975585937464,0,0.04408685111019062,2.9428664850137842,30.53000068664551,-1.6363573311138855,30.82999992370605,-1.241759623728275,30.82500076293945,0.04408685111019062
7729,2003-09-30,31.065000534057614,31.07999992370605,30.649999618530273,31.04999923706055,1722400.0,-0.00032180944927806543,18.11109227313472,0.02912865867432709,64.14837086638224,50.06110754519211,-0.579285100644217,-0.5310858442589641,-0.4652283558552277,-0.1453281147340526,7.424770523430888,0.4300003051757777,-0.05994297511513125,0.5295004844665492,-0.24472201753886225,1.3037229864719606,0.1423892334638417,0.9166117354692567,-1.3369998284912121,87.0370850042264,34.24565988210319,0.3871112510027063,9,-0.6925001144409144,-0.6675004959106445,-0.441250324249264,0.12249946594238637,1.9050006866455114,1,0.03798481820508859,-1.1102357001468808,31.07500076293945,2.9428664850137842,30.53000068664551,-1.6363573311138855,30.82999992370605,0.03798481820508859
7730,2003-10-01,31.43000030517578,31.46999931335449,30.9950008392334,31.03000068664551,1699400.0,0.011749549809857651,-1.0212730556175407,26.66433566434806,65.01342559520306,51.44974143023324,-0.8292603434504997,-0.8984378641358717,-0.8428323431758216,-0.4743135928569018,8.036926379183553,0.4749984741210902,0.010846554377479833,0.8667502403259277,0.006307696125762874,1.7271927845260926,0.43652896822584353,1.296971512426012,-1.6443196247802767,96.39648153907781,39.07242171777362,0.4302212721000828,10,-0.9075002670288121,-0.9075002670288121,-0.8062500953674316,-0.24250030517578125,1.970001220703125,2,0.04295254409840976,18.11109227313472,31.065000534057614,-1.1102357001468808,31.07500076293945,2.9428664850137842,30.53000068664551,0.04295254409840976
7731,2003-10-02,31.625,31.69499969482422,31.375,31.540000915527344,1197800.0,0.006204253672632332,1.844461022006714,0.21249791383544522,68.22917002977746,54.35062661533405,-0.9265177064666617,-1.086116374021337,-1.0597134355391162,-0.6397031783205662,8.852731879914401,0.31999969482421875,0.0636251497239968,1.0217499732971191,0.0437266096479938,1.9997733369462445,0.5327382914725582,1.51076165512168,-1.7382602016269573,94.75657357084485,32.32140416267063,0.4890116818245619,10,-0.9899997711181641,-0.9899997711181641,-1.0012497901916504,-0.4375,1.799999237060554,3,0.06308297017817455,-1.0212730556175407,31.43000030517578,18.11109227313472,31.065000534057614,-1.1102357001468808,31.07500076293945,0.06308297017817455
7732,2003-10-03,31.72500038146973,32.10499954223633,31.67499923706055,31.709999084472656,1389200.0,0.0031620673982524217,-9.117536183104095,0.1764877479580348,73.91305699916923,58.06336293184003,-0.8414458306121837,-1.1900300969287514,-1.19249001966665,-0.7138418331593677,9.395822044064833,0.4799995422363281,0.1321699168061663,1.0855003356933643,-0.0020510534090654176,2.173051724795794,0.5417246411421495,1.6292760302445792,-1.693599791380592,76.32403307497984,6.591759804281722,0.5437756945512158,10,-0.6450004577636754,-0.8850002288818395,-1.0825004577636754,-0.5375003814697301,1.3399982452392543,4,0.05516148373865781,1.844461022006714,31.625,-1.0212730556175407,31.43000030517578,18.11109227313472,31.065000534057614,0.05516148373865781
7733,2003-10-06,31.78499984741211,31.82999992370605,31.57999992370605,31.79999923706055,1075000.0,0.0018912360983744936,5.666598850516882,-0.999872854418309,71.88872915179608,60.4236678205692,-0.7104343306928875,-1.2353979165628886,-1.2799249770311363,-0.7468092773778778,10.06966061745972,0.25,0.1825908527461806,1.0959998130798354,-0.10550211301312729,2.297501739172798,0.4952488500333523,1.6967507761263185,-1.5462393621082526,78.00689267329017,6.638025430887495,0.6007509630464817,10,-0.5524997711181641,-0.9449996948242188,-1.148749828338623,-0.5974998474121094,0.9200019836425852,0,0.04011330917098355,-9.117536183104095,31.72500038146973,1.844461022006714,31.625,-1.0212730556175407,31.43000030517578,0.04011330917098355
7734,2003-10-07,31.70499992370605,31.78499984741211,31.34499931335449,31.78499984741211,1340000.0,-0.002516908104140514,10.000023841880736,5.333545269581883,73.39316352870796,63.02290821264786,-0.5678736996260092,-1.1219547935536376,-1.2241813594228645,-0.6548175463626507,11.045359315501244,0.44000053405762074,0.3134698120242341,0.9582498550415011,-0.32347315442101987,2.2399728645040184,0.3173883503102424,1.5991113597727598,-1.2796155327089487,63.96395622371991,-10.51722944895024,0.6408615047312594,10,-0.4724998474121058,-0.8649997711181605,-1.1012496948242152,-0.7499999999999964,1.8449993133545028,1,0.033275458141172054,5.666598850516882,31.78499984741211,-9.117536183104095,31.72500038146973,1.844461022006714,31.625,0.033275458141172054
7735,2003-10-08,31.774999618530273,31.94499969482422,31.645000457763672,31.875,759200.0,0.0022078440306787517,1.4999960263532255,1.2500059604701064,71.96854281958794,65.71570950780283,-0.5464048323527706,-1.1119231685145472,-1.2974917589453483,-0.7118974427889171,11.433386274424223,0.2999992370605469,0.4572548282393818,0.9412495613098137,-0.37285967838977996,2.2553588010094074,0.2841949414600151,1.5983041811596124,-1.181653712409247,56.57897048378901,-16.16695647382251,0.6570546198497972,10,-0.5424995422363281,-0.9349994659423828,-1.1962499618530273,-0.9375,1.9750003814697266,2,0.03760823340737218,10.000023841880736,31.70499992370605,5.666598850516882,31.78499984741211,-9.117536183104095,31.72500038146973,0.03760823340737218
7736,2003-10-09,31.9950008392334,32.325000762939446,31.88500022888184,32.0,1316800.0,0.006923720640261699,-2.911109227313215,0.04999141696389403,83.6394540710629,69.83631864881235,-0.652376193973101,-1.2640229068370346,-1.5067099007166682,-0.9078284643718746,12.020313438403226,0.5500011444091726,0.5130434337986287,1.07700071334839,-0.30977304434018293,2.4637744710369596,0.3836138345041036,1.7703875921926766,-1.250489569500843,66.32658820598617,-12.133699744897982,0.6933868788442853,10,-0.5825004577636754,-1.0450000762939524,-1.472501277923584,-1.2175006866455078,1.7849979400634766,3,0.04391313173283762,1.4999960263532255,31.774999618530273,10.000023841880736,31.70499992370605,5.666598850516882,31.78499984741211,0.04391313173283762
7737,2003-10-10,31.97500038146973,32.025001525878906,31.73500061035156,31.88500022888184,693400.0,-0.0006251119624645085,2.0526019916480798,-18.003052270125906,82.44410083680499,72.73755709983243,-0.45354161089399625,-1.1659747778464258,-1.4662650341362387,-0.8645877641546988,12.618802994876658,0.2900009155273473,0.5857704112889657,0.9695002555847196,-0.4535282277534911,2.3925287389229304,0.2579860139156125,1.6810144972538268,-1.040830372552346,64.28572818765265,-16.125750755274353,0.7115142416691063,10,-0.4875001907348704,-1.024999618530284,-1.643750667572025,-1.1975002288818395,1.7450008392333949,4,0.04534789173704379,-2.911109227313215,31.9950008392334,1.4999960263532255,31.774999618530273,10.000023841880736,31.70499992370605,0.04534789173704379
7738,2003-10-13,32.0,32.345001220703125,31.940000534057614,32.174999237060554,655800.0,0.0007818488891953024,-1.7457844100759938,-1.9444326707074922,75.65637455821377,74.0162241767026,-0.37272779731289774,-1.0864006898730203,-1.4517326214883184,-0.8657263316525459,13.109819789508103,0.40500068664551137,0.6775521450843556,0.8927498817443862,-0.507860991906341,2.293360755395117,0.19244444491902257,1.5930553185697498,-0.898930300599968,65.49994373332278,-11.92009492877331,0.7003054368253646,10,-0.3299989700317383,-1.039999008178711,-1.5962505340576172,-1.2224998474121094,1.4599990844726562,0,0.03328120708465576,2.0526019916480798,31.97500038146973,-2.911109227313215,31.9950008392334,1.4999960263532255,31.774999618530273,0.03328120708465576
7739,2003-10-14,32.49499893188477,32.505001068115234,31.79999923706055,32.0,1695800.0,0.015468716621399148,1.7378541535498546,-2.8285776566756753,83.53412854774837,76.07408006031874,-0.7191789193096412,-1.4838125873882433,-1.8999877533336011,-1.3342225707318107,13.944633012100843,0.705001831054684,0.8215412204349839,1.2774989128112857,-0.19741240226448298,2.752410227887051,0.5400432552734031,2.0149545703491683,-1.2197788195023094,98.83696172885588,20.73762656908933,0.7374556575378829,10,-0.5699987411499094,-1.454998016357429,-2.09124946594239,-1.717498779296882,1.104999542236314,1,0.0064626221287196195,-1.7457844100759938,32.0,2.0526019916480798,31.97500038146973,-2.911109227313215,31.9950008392334,0.0064626221287196195
7740,2003-10-15,32.34999847412109,32.5,32.130001068115234,32.5,1596800.0,-0.004462239191563966,3.933268907990438,-0.3030340395034047,78.8973200655314,77.25943006429138,-0.4804803679083989,-1.2277002022442431,-1.6970366612482515,-1.1610581391034103,14.729872187810802,0.3699989318847656,0.8838854245821395,1.021998500823969,-0.44413256508155996,2.4881295667294943,0.2889329678712045,1.7550640337767334,-0.8780134088213813,79.86980495513934,1.8587406105170743,0.7330655329527633,10,-0.42499828338622336,-1.309997558593743,-1.9462490081787038,-1.572498321533196,0.9350013732910227,2,0.03709430663186675,1.7378541535498546,32.49499893188477,-1.7457844100759938,32.0,2.0526019916480798,31.97500038146973,0.03709430663186675
7741,2003-10-16,32.25,32.509998321533196,32.134998321533196,32.415000915527344,1338200.0,-0.0030911430861760847,1.1127014829143334,1.0999949137886667,85.39095570788167,78.53475214303721,-0.3157016598563871,-1.0334060750294327,-1.5529170431794057,-1.0396579573373828,16.066214802920527,0.375,0.9212154269882689,0.8284999847412102,-0.6214981850004833,2.2784981544829037,0.1035008998703617,1.5534990696120587,-0.6127323742498092,66.45173040101277,-13.21226887174835,0.7249990848708474,10,-0.32250118255615945,-1.207500457763679,-1.822500228881836,-1.4724998474121094,0.865001678466804,3,0.04651162790697683,3.933268907990438,32.34999847412109,1.7378541535498546,32.49499893188477,-1.7457844100759938,32.0,0.04651162790697683
7742,2003-10-17,32.060001373291016,32.424999237060554,31.96500015258789,32.400001525878906,1067200.0,-0.005891430285549948,1.3589964297940522,2.060595551856476,73.73498937398416,78.73989216772478,-0.08178651887875432,-0.7163149539259948,-1.3257370023519002,-0.8386456238919209,16.805948603335416,0.45999908447266336,0.9267076161271639,0.5345012664794915,-0.7713793420580259,1.840381875017009,-0.11843903778926546,1.1874415707482484,-0.2656422222998849,36.62006640805498,-39.83294449803108,0.6529403042687584,10,-0.13250255584717507,-1.0175018310546946,-1.5962514877319336,-1.282501220703125,1.7749977111816406,4,0.053649324152517996,1.1127014829143334,32.25,3.933268907990438,32.34999847412109,1.7378541535498546,32.49499893188477,0.053649324152517996
7743,2003-10-20,32.384998321533196,32.384998321533196,31.93000030517578,32.060001373291016,729800.0,0.01013714704681612,1.8000140851683966,-0.9558729481986574,77.61508964163278,79.20899506916089,-0.34947420138470875,-0.9070664967324547,-1.6165853744628862,-1.152144078837079,17.094504413028822,0.45499801635741477,0.911280559449235,0.7447483062744062,-0.42639742249706103,1.9158940350458735,0.15917544188867083,1.330321170660138,-0.46182411984449345,82.39434349512659,6.979411426455201,0.585572864385733,10,-0.3074989318847585,-1.342498779296875,-1.889998435974114,-1.6074981689453054,1.8300018310546946,0,0.04122287998644936,1.3589964297940522,32.060001373291016,1.1127014829143334,32.25,3.933268907990438,32.34999847412109,0.04122287998644936
7744,2003-10-21,32.0,32.400001525878906,31.98500061035156,32.384998321533196,1485600.0,-0.011888168642491648,-1.000018384211622,-1.1846213437250614,61.82575799545717,78.0820189775908,0.09138011578383498,-0.4610402365115611,-1.2047542507753022,-0.7686269414938032,18.38260745119285,0.4150009155273473,0.858000881799569,0.30599994659423757,-0.8249122194199998,1.436912112608475,-0.25945613641287935,0.8714560296013545,0.509998321533196,12.068954177436794,-58.18483101946927,0.5654560830071178,10,0.12249946594237571,-0.957500457763679,-1.4549999237060547,-1.2224998474121094,2.1800003051757812,1,0.04562497138977051,1.8000140851683966,32.384998321533196,1.3589964297940522,32.060001373291016,1.1127014829143334,32.25,0.04562497138977051
7745,2003-10-22,31.85000038146973,32.0,31.690000534057614,31.899999618530273,930800.0,-0.004687488079070934,1.479995727539091,0.1298687143918683,54.756894906757445,74.87284573711241,0.28288588297509065,-0.24275933117457882,-1.0300787642789722,-0.636004882763558,19.088159538521648,0.30999946594238637,0.8125950236287309,0.10475034713745401,-0.9507331967279775,1.160233891002882,-0.42299142479526,0.632492119070168,0.6494979858398331,19.512229161579402,-45.674071342352164,0.527741771932714,10,0.24999904632567294,-0.8075008392334091,-1.3050003051757848,-1.0725002288818395,2.39999961853027,2,0.05494499440161715,-1.000018384211622,32.0,1.8000140851683966,32.384998321533196,1.3589964297940522,32.060001373291016,0.05494499440161715
7746,2003-10-23,32.115001678466804,32.375,31.649999618530273,31.72500038146973,1755000.0,0.00832029179978444,-1.6851725611672206,-7.800144960708644,57.707556664618664,72.12434082909172,0.041009382351070656,-0.4285262667056955,-1.2595625475980086,-0.9137459565507768,20.05065411505715,0.7250003814697266,0.7755144374130261,0.3055015563964929,-0.6687121040402886,1.2797152168332744,-0.1816052738218943,0.7926083866148836,0.35211677551268394,60.00029533154695,-3.6211264522087774,0.48710683021839013,10,-0.0350027084350657,-1.072502136230483,-1.5700016021728587,-1.3375015258789134,2.2849998474121023,3,0.03643151511120091,1.479995727539091,31.85000038146973,-1.000018384211622,32.0,1.8000140851683966,32.384998321533196,0.03643151511120091
7747,2003-10-24,32.11999893188477,32.165000915527344,31.84000015258789,32.075000762939446,1503400.0,0.00015560495583977207,3.814749929358576,0.11537953666257764,56.7676833065149,70.02559735668072,0.06564662076387862,-0.3249580198597428,-1.235666693209481,-0.9371717423931187,21.791252630038798,0.3250007629394531,0.7449485523625938,0.23099889755249592,-0.5423838566702059,1.0043816517751978,-0.15569247955885146,0.6176902746638468,0.2980923919677636,62.66641574499672,0.828941097748725,0.3866913771113504,10,-0.03999996185303445,-1.0774993896484517,-1.623748779296882,-1.342498779296882,2.1749992370605327,4,0.030977670599930063,-1.6851725611672206,32.115001678466804,1.479995727539091,31.85000038146973,-1.000018384211622,32.0,0.030977670599930063
7748,2003-10-27,32.44499969482422,32.669998168945305,32.11999893188477,32.11999893188477,1530200.0,0.010118330440441747,-2.3846027442281437,7.222533062052495,63.60297855839075,67.81102513564099,-0.21187344532779662,-0.5713529485497304,-1.5333660959757616,-1.2768225787974217,23.13776610953992,0.5499992370605327,0.667266817774987,0.4874997138977051,-0.22239577974297475,1.1973952075383814,0.13255196707736872,0.842447460718045,-0.7950000762939453,77.94129471757229,15.696461974224462,0.3549477468203382,10,-0.2850008010864258,-1.322500228881843,-2.0687499046325684,-1.6674995422363281,1.7299995422363352,0,0.04284171375320356,3.814749929358576,32.11999893188477,-1.6851725611672206,32.115001678466804,1.479995727539091,31.85000038146973,0.04284171375320356
7749,2003-10-28,32.24499893188477,32.71500015258789,32.040000915527344,32.47499847412109,2289000.0,-0.006164301581773501,-1.1093872004100829,-0.7076892378839348,58.24562295837906,65.51639212373517,-0.057065593670870385,-0.2934629924952503,-1.3191083889802115,-1.0840814867149433,24.483003921615463,0.6749992370605469,0.5929484659113555,0.22849903106690306,-0.3537381659731125,0.810736228106915,-0.06261956745310471,0.5196176295869108,-0.5745993423462004,55.86845211124649,-6.800066528218771,0.29111859852000627,10,-0.0624990463256907,-0.8599987030029368,-2.0149989128112864,-1.467498779296882,1.75,1,0.06109478325195794,-2.3846027442281437,32.44499969482422,3.814749929358576,32.11999893188477,-1.6851725611672206,32.115001678466804,0.06109478325195794
7750,2003-10-29,32.779998779296875,32.779998779296875,32.31999969482422,32.34999847412109,1916200.0,0.016591715463915913,1.139529107006618,-1.8695702652050623,62.40126506071302,62.96198205182755,-0.5863124179971422,-0.7611639240293542,-1.8331793760254413,-1.616677357699949,25.323867491269393,0.5349998474121023,0.5802408249309465,0.6959989547729464,0.0876232575828908,1.3043746519629984,0.3918111061779186,1.0001868033679742,-1.0678151672363292,100.0,36.2329630365473,0.3041878485950264,10,-0.5649995803833008,-1.2099990844726562,-2.4562487602233887,-2.0024986267089844,1.045001983642571,2,0.04270901702300001,-1.1093872004100829,32.24499893188477,-2.3846027442281437,32.44499969482422,3.814749929358576,32.11999893188477,0.04270901702300001
7751,2003-10-30,33.61999893188477,33.740001678466804,32.80500030517578,32.860000610351555,2496600.0,0.02562538693925842,-1.1494310832438284,1.7674367026844842,70.639927668966,62.618086306825525,-1.3539205897565267,-1.5220782047674177,-2.635449513954356,-2.458226310267449,26.288779794013482,0.960002899169929,0.5145300785923936,1.4362491607666072,0.552752986240165,2.3197453352930495,0.9945010735033861,1.8779972480298284,-1.8437464097900467,93.68407104165247,28.744092891220618,0.4417480872632215,10,-0.9249982833862376,-1.569997787475593,-3.238748550415046,-2.842498779296882,0.42499923706053266,3,0.018738878290615935,1.139529107006618,32.779998779296875,-1.1093872004100829,32.24499893188477,-2.3846027442281437,32.44499969482422,0.018738878290615935
7752,2003-10-31,33.47499847412109,33.740001678466804,33.400001525878906,33.61999893188477,1642200.0,-0.004312922735585478,-1.3051298961607083,-0.19079049736736628,67.96591205827708,61.54595546423045,-1.1030971389661204,-1.3062207077488566,-2.4520141768912396,-2.3177891459818554,26.76149851622911,0.34000015258789773,0.4651911285789012,1.2037487983703556,0.17659805109821747,2.2308995456424974,0.690173424734283,1.7173241720064247,-1.5416460195165946,84.41158321085092,18.735159029085764,0.5135753736360704,10,-0.7799978256225515,-1.424997329711907,-3.09374809265136,-2.697498321533196,0.025001525878913355,4,0.02763265403799564,-1.1494310832438284,33.61999893188477,1.139529107006618,32.779998779296875,-1.1093872004100829,32.24499893188477,0.02763265403799564
7753,2003-11-03,33.060001373291016,33.625,33.014999389648445,33.5,2041600.0,-0.012397225384517818,-1.3018778295198892,3.034463707873739,57.018681163499686,61.01183581623517,-0.65071073847691,-0.8335422299711155,-1.9831080663839629,-1.9079786050791974,27.122746070303016,0.6100006103515554,0.40112974854572414,0.725001621246335,-0.3328853017694158,1.7828885442620823,0.1960581597384632,1.2539450827542105,-0.9821169807775405,59.99999999999975,-1.4206259511380779,0.528943461507874,11,-0.36500072479248047,-0.9400005340576172,-2.678750991821289,-2.282501220703125,0.404998779296875,0,0.037356223362169594,-1.3051298961607083,33.47499847412109,-1.1494310832438284,33.61999893188477,1.139529107006618,32.779998779296875,0.037356223362169594
7754,2003-11-04,32.759998321533196,33.0,32.68000030517578,33.0,1835800.0,-0.009074502096064307,1.6666454740522927,0.5454600625959257,54.90431298824562,61.028215603067196,-0.2587779816119564,-0.47479164243839733,-1.6335048991613021,-1.6116860070702401,27.73899870925758,0.3800010681152344,0.3908923799227324,0.37224864959716086,-0.6582254817828712,1.402722780977193,-0.14298841609285518,0.8874857152871769,-0.5491445461434523,30.985775497319658,-26.940323728407662,0.5152370656900161,11,-0.06499767303466086,-0.5649976730346609,-2.37499809265136,-1.9824981689453054,0.6800003051757884,1,0.04319294835242027,-1.3018778295198892,33.060001373291016,-1.3051298961607083,33.47499847412109,-1.1494310832438284,33.61999893188477,0.04319294835242027
7755,2003-11-05,32.970001220703125,33.009998321533196,32.525001525878906,32.759998321533196,983400.0,0.006410345235942527,2.344838926086328,-0.8750059604227963,58.391628289956316,61.10422356143804,-0.3276579780321569,-0.6225986723963572,-1.797859490992046,-1.832678472421108,28.041463669362333,0.48499679565428977,0.3419512136320435,0.5225014686584473,-0.4968965208679137,1.5418994581848082,0.012802473895270339,1.0322004634216277,-0.6368156130672133,36.62548468626844,-19.386822157124534,0.5096989947631796,11,-0.18000030517578125,-0.6024999618530273,-2.585000991821289,-2.1925010681152344,0.6749992370605469,2,0.031088798096192027,1.6666454740522927,32.759998321533196,-1.3018778295198892,33.060001373291016,-1.3051298961607083,33.47499847412109,0.031088798096192027
7756,2003-11-06,33.400001525878906,33.46500015258789,32.845001220703125,32.970001220703125,1242800.0,0.013042168312258573,1.214291553133515,2.0475922326569216,64.79029264546381,61.99562459909903,-0.6215777120244752,-0.992846650290474,-2.168536584817879,-2.2750317709221477,28.06594772015506,0.6199989318847656,0.3821780397908725,0.8822517395019531,-0.19769672482181022,1.962200203825713,0.34227750734007145,1.4222259716638348,-0.9542706325765238,72.01645186103787,12.991372704831491,0.5399742321618805,11,-0.5100002288818359,-0.8575010299682617,-2.877501487731937,-2.6225013732910156,0.5199966430663991,3,0.012724527474384795,2.344838926086328,32.970001220703125,1.6666454740522927,32.759998321533196,-1.3018778295198892,33.060001373291016,0.012724527474384795
7757,2003-11-07,33.424999237060554,33.634998321533196,33.299999237060554,33.404998779296875,1674000.0,0.0007484344323240855,-1.9130413149122352,0.04651265946312044,62.293156360219434,61.85008879930223,-0.49393660598980205,-0.952478330093605,-2.1354376867324056,-2.304299097826487,28.497883600693324,0.33499908447264204,0.46464355353367637,0.834749507904057,-0.28570820606401526,1.9552072218721257,0.2745206509200244,1.3949783648880896,-0.8999977111816477,81.08110894600757,23.97886114830861,0.5602288569840347,11,-0.5349979400634837,-0.8824987411499094,-2.789999008178718,-2.6474990844726634,0.6749992370605327,4,0.018548958744547095,1.214291553133515,33.400001525878906,2.344838926086328,32.970001220703125,1.6666454740522927,32.759998321533196,0.018548958744547095
7758,2003-11-10,33.064998626708984,33.455001831054695,32.84999847412109,33.375,1151600.0,-0.010770399957179766,1.5744547882053896,-15.499713904247784,62.663473994752806,62.34096113667709,-0.04105805737250989,-0.5360851273290663,-1.729352519472556,-1.9470323982696023,28.199973858812783,0.605003356933608,0.5174770376483053,0.42149896621704386,-0.6819455680500255,1.5249435004841168,-0.13022330091649081,0.9732212333505785,-0.44279708862304545,48.64852790063919,-13.565601453783337,0.5517222671335362,11,-0.03499794006347656,-0.5224981307983398,-2.1049985885620117,-2.2874984741210938,1.1500015258789062,0,0.013155947115014666,-1.9130413149122352,33.424999237060554,1.214291553133515,33.400001525878906,2.344838926086328,32.970001220703125,0.013155947115014666
7759,2003-11-11,32.705001831054695,33.0,32.59000015258789,32.950000762939446,1295000.0,-0.010887549088343107,1.376828580590232,0.7903156340367473,59.682917799087676,62.03892255205204,0.4370082959544135,-0.16817098042746892,-1.3329518062116463,-1.5831885351450552,27.51121712705183,0.47499847412109375,0.5719567575155438,0.05100202560425515,-1.0504875620544425,1.1524916132629492,-0.4997427682250901,0.6017468194336004,1.0349998474121094,16.216290522684513,-49.27608821949859,0.5507447938293473,11,0.42749977111815696,-0.16250133514405007,-1.6687517166137766,-1.927501678466804,1.8449974060058594,1,0.023237984374963272,1.5744547882053896,33.064998626708984,-1.9130413149122352,33.424999237060554,1.214291553133515,33.400001525878906,0.023237984374963272
7760,2003-11-12,33.549999237060554,33.575000762939446,32.72999954223633,32.775001525878906,1403600.0,0.025836947215930106,1.048485913376415,-3.163269754768605,64.36435396759447,61.34163658523299,-0.3210387844349043,-0.9683032426701814,-2.136617392602812,-2.414276716080039,27.05776945001982,0.8699989318847514,0.6041398998345997,0.8359993934631404,-0.3248963415635657,1.9968951284898502,0.2555515259497838,1.416447260976497,0.16700241088867074,91.86610206614716,24.61823822372932,0.5804478675133546,11,-0.4174976348877024,-0.8574981689453196,-2.513749122619636,-2.8249988555908274,0.6100006103515554,2,-0.003278706791446373,1.376828580590232,32.705001831054695,1.5744547882053896,33.064998626708984,-1.9130413149122352,33.424999237060554,-0.003278706791446373
7761,2003-11-13,33.75,33.77000045776367,33.424999237060554,33.549999237060554,1299600.0,0.005961274738823796,1.874990065961953,0.2580662627177345,65.70328997513454,61.09023413155048,-0.5594966673892472,-1.106918157066076,-2.290498265544379,-2.600501095890305,26.650230949626486,0.3450012207031179,0.6813444794321271,0.9610001564025907,-0.265631970522513,2.1876322833276944,0.3476840929400353,1.5743162198651461,-1.1599998474121094,98.3050463905861,29.218659472407893,0.6133160634625523,11,-0.6024990081787109,-1.0399999618530273,-2.713749885559082,-3.0475006103515625,0.45999908447265625,3,-0.0031110975477430802,1.048485913376415,33.549999237060554,1.376828580590232,32.705001831054695,1.5744547882053896,33.064998626708984,-0.0031110975477430802
7762,2003-11-14,33.779998779296875,33.94499969482422,33.544998168945305,33.650001525878906,1120400.0,0.0008888527199073515,-1.3529226971838322,0.6499837875984896,63.6363636363636,61.82553218409092,-0.605339222604492,-1.055571814455682,-2.278719285780106,-2.613215748130955,26.726670673048393,0.40000152587891336,0.7077548217653984,0.9049990653991671,-0.34734155140288436,2.1573396822012185,0.2788287569981378,1.5311693738001964,-1.1663986206054702,87.82280654833124,19.0362541370839,0.6261703084010262,11,-0.5449981689453125,-0.9824991226196289,-2.5987482070922923,-2.967498779296875,0.6500015258789062,4,0.004144446261325374,1.874990065961953,33.75,1.048485913376415,33.549999237060554,1.376828580590232,32.705001831054695,0.004144446261325374
7763,2003-11-17,33.720001220703125,33.779998779296875,33.509998321533196,33.779998779296875,1634600.0,-0.0017761267247445867,8.000381485249473,-0.4615294324784318,65.51003495406698,63.003945735848845,-0.49380395322275916,-0.9385511056954314,-2.1701710067423257,-2.535309128231514,26.870687523035713,0.270000457763679,0.6167934508239767,0.7782513618469267,-0.5060268824994907,2.0625296061933476,0.13611223967371444,1.420390484020139,-1.0531450805664093,83.3949409495925,12.438379304094909,0.6421391221732099,11,-0.4850006103515625,-0.9225015640258789,-2.501250743865974,-2.907501220703125,0.5550003051757812,0,0.011269194533262805,-1.3529226971838322,33.779998779296875,1.874990065961953,33.75,1.048485913376415,33.549999237060554,0.011269194533262805
7764,2003-11-18,33.459999084472656,33.720001220703125,33.419998168945305,33.720001220703125,1598000.0,-0.007710620605518637,1.3076968220899048,4.33354526958291,57.589296357982384,62.914797743407306,-0.13864444996218594,-0.5940168248378725,-1.8557400692010049,-2.2611230803234044,26.930517329931803,0.3000030517578196,0.5362543488965485,0.4452492713928251,-0.7781730199595813,1.668671562745235,-0.1664618742833781,1.0569604170690283,-0.742017202148439,60.08225930519144,-6.903057377427942,0.6117111456762043,11,-0.19249916076660156,-0.6624994277954102,-2.144998073577881,-2.6374988555908203,0.8950004577636719,1,0.022564288367407537,8.000381485249473,33.720001220703125,-1.3529226971838322,33.779998779296875,1.874990065961953,33.75,0.022564288367407537
7765,2003-11-19,33.59999847412109,33.860000610351555,33.21500015258789,33.575000762939446,1431800.0,0.004184082291663893,1.3669655418599995,-0.09614425305906864,49.73544332795422,61.24203670812846,-0.201020220671559,-0.6284073309511982,-1.9219591387341488,-2.3839845772100716,27.604561179961205,0.6450004577636648,0.5455596201239956,0.4977487564086829,-0.6207436574888945,1.6162411703062602,-0.061497450540109355,1.0569949633574751,-0.8329358792968691,52.739529172000175,-10.419605036628617,0.5592462069487892,11,-0.33249855041503196,-0.8024988174438406,-2.117497920989983,-2.697498321533196,1.0300025939941477,2,0.02827383351434265,1.3076968220899048,33.459999084472656,8.000381485249473,33.720001220703125,-1.3529226971838322,33.779998779296875,0.02827383351434265
7766,2003-11-20,33.28499984741211,33.59999847412109,33.169998168945305,33.5,1404000.0,-0.009374959553989037,1.0723051043764324,-8.600793529681063,47.594949911489294,59.60890265826954,0.10722583155584431,-0.2332183420527869,-1.5441847291051793,-2.0527872492038313,27.654559241923636,0.43000030517578125,0.5832316527050665,0.12425022125243856,-0.8947962074083193,1.1432966499131965,-0.3852729930779404,0.6337734355828175,-0.4708197685878943,14.83889703783266,-43.74693671308855,0.5095232143303774,11,-0.017499923706054688,-0.4875001907348633,-1.8024992942810059,-2.3824996948242188,1.6749992370605469,3,0.026288117891279716,1.3669655418599995,33.59999847412109,1.3076968220899048,33.459999084472656,8.000381485249473,33.720001220703125,0.026288117891279716
7767,2003-11-21,33.115001678466804,33.264999389648445,32.935001373291016,33.264999389648445,1117800.0,-0.005107350750326756,3.400040690725153,0.6976632777984777,50.742245495973286,58.28432171396071,0.2554944551503837,0.015963449180340206,-1.3093516763823843,-1.875557707108566,27.53406231493013,0.34999847412109375,0.5856557446139092,-0.09549808502196555,-0.9901716281518418,0.7991754581079107,-0.5428348565869001,0.351838686542969,-0.25558881500258934,19.459508501627838,-37.33856404557956,0.4473367715649371,11,0.1524982452392507,-0.3175020217895579,-1.6300024986267232,-2.16250228881837,1.8449974060058523,4,0.033066506130297935,1.0723051043764324,33.28499984741211,1.3669655418599995,33.59999847412109,1.3076968220899048,33.459999084472656,0.033066506130297935
7768,2003-11-24,33.834999084472656,33.865001678466804,33.22499847412109,33.299999237060554,1389400.0,0.021742333368928612,1.1512530693627872,-3.566720073243258,63.030348428479236,58.656258450559775,-0.3841940791812348,-0.6266900748561355,-1.946429144129361,-2.5831055554485616,26.96645146070321,0.75,0.5354732022096798,0.5549993515014648,-0.3045596159881683,1.414558318991098,0.12521986775664828,0.9847788352462814,-0.9321627477540417,96.77391568291188,35.1942774814613,0.42977948374481806,11,-0.4974994659423828,-1.0374994277954102,-2.3499999046325755,-2.8299999237060582,0.9150009155273438,0,0.01758537717756825,3.400040690725153,33.115001678466804,1.0723051043764324,33.28499984741211,1.3669655418599995,33.59999847412109,0.01758537717756825
7769,2003-11-25,34.21500015258789,34.365001678466804,33.799999237060554,33.84999847412109,1812000.0,0.01123100571590152,-1.4301172301205858,0.6822463225595067,64.49362956910228,58.67062240628287,-0.5894651693784851,-0.8975543992394819,-2.247862347826704,-2.956224709419409,26.796888717379336,0.56500244140625,0.5110575118739931,0.8365003585815458,0.02624353454476136,1.6467571826183303,0.4313719465631536,1.241628770599938,-1.279998779296875,89.51038504425537,23.750817014272542,0.4051284120183932,11,-0.5649986267089844,-1.2074995040893555,-2.6550006866455114,-3.1725006103515696,0.7099990844726634,1,0.0017536569640048683,1.1512530693627872,33.834999084472656,3.400040690725153,33.115001678466804,1.0723051043764324,33.28499984741211,0.0017536569640048683
7770,2003-11-26,34.18000030517578,34.46500015258789,33.84999847412109,34.275001525878906,1058000.0,-0.0010229386893474413,1.5894890698533846,-0.26027612010492474,60.00001956261904,58.03692569378114,-0.5092553184737554,-0.7929469927909878,-2.128245700760438,-2.9136782584624044,26.563991997783663,0.615001678466804,0.5140003912772713,0.7315004348754854,-0.10259547850866113,1.565596348259632,0.31445247818341215,1.1485483915675587,-1.1591989135742153,81.37254413084672,15.726779750877228,0.4170479566920748,11,-0.4799995422363281,-1.1225004196166992,-2.597500801086433,-3.1375007629394602,1.1699981689453125,2,0.005119930822061747,-1.4301172301205858,34.21500015258789,1.1512530693627872,33.834999084472656,3.400040690725153,33.115001678466804,0.005119930822061747
7771,2003-11-28,34.25,34.39500045776367,34.125,34.189998626708984,354200.0,0.0020479723288246987,-1.8421306242094484,-0.6315852875040154,60.45631457566806,57.68358690925942,-0.5597332336152405,-0.8572818817675554,-2.118807671939905,-2.9660673949970935,25.16346564031412,0.2700004577636719,0.5658634712892621,0.7700000762939467,-0.13586344635724146,1.675863598945135,0.31706831496835264,1.2229318376195408,-1.1136627075195307,85.94769123366909,21.335088066709872,0.45293176132559276,11,-0.5499992370605469,-1.192500114440918,-2.678750514984138,-3.207500457763679,1.029998779296875,4,0.011094921696795268,1.5894890698533846,34.18000030517578,-1.4301172301205858,34.21500015258789,1.1512530693627872,33.834999084472656,0.011094921696795268
7772,2003-12-01,34.400001525878906,34.55500030517578,34.209999084472656,34.450000762939446,1186200.0,0.0043796065950045815,1.6538726763208476,-0.8333015449169138,67.87157659290904,57.94598042468631,-0.6845234874404724,-0.9849291579116652,-2.1730954534180142,-3.085112613339792,23.755118552336363,0.345001220703125,0.5276703270696288,0.8737514495849581,-0.12111884919744398,1.8686217483673602,0.37631630019375706,1.3711865989761591,-1.1573712045898432,88.34597248832652,20.817037349123154,0.49743514939120154,12,-0.6550006866455078,-1.2025012969970703,-2.8387522697448766,-3.3575019836425852,0.9499969482421875,0,0.016278998074243267,-1.8421306242094484,34.25,1.5894890698533846,34.18000030517578,-1.4301172301205858,34.21500015258789,0.016278998074243267
7773,2003-12-02,34.294998168945305,34.560001373291016,34.27000045776367,34.375,841600.0,-0.003052423031278284,-3.461646810258818,1.6000610360879564,72.84480301668383,59.64103672009759,-0.5468907483794183,-0.8249548678710781,-1.9751712811948892,-2.9589497367008484,23.261726102018027,0.29000091552734375,0.45978274139815056,0.7069982528686438,-0.31884853489014375,1.7328450406274314,0.19407485898924648,1.2199216467480412,-0.9211308492675698,65.13125533303091,-8.521214267204897,0.5129233938793939,12,-0.5474967956542898,-0.9949970245361257,-2.7337489128112757,-3.2524986267089844,0.7550010681152486,1,0.019390609448392437,1.6538726763208476,34.400001525878906,-1.8421306242094484,34.25,1.5894890698533846,34.18000030517578,0.019390609448392437
7774,2003-12-03,34.174999237060554,34.40999984741211,34.09999847412109,34.39500045776367,1302200.0,-0.0034990213818821836,1.4800109863281818,2.7499523173752154,61.34302401253953,60.930767907273726,-0.35179845463500214,-0.6255863781001452,-1.7886487407766296,-2.824581258022036,23.367167437046103,0.31000137329102273,0.4036086348644048,0.5162492752075281,-0.46328745036152696,1.495786000776583,0.026480912422996994,1.0060176379920591,-0.6587958309492237,45.77456843055553,-24.517563631671194,0.48976836278452796,12,-0.42749786376953836,-0.8749980926513743,-2.5337500572204696,-3.0524997711181783,0.900001525878892,2,0.016825187294105204,-3.461646810258818,34.294998168945305,1.6538726763208476,34.400001525878906,-1.8421306242094484,34.25,0.016825187294105204
7775,2003-12-04,33.99499893188477,34.220001220703125,33.94499969482422,34.174999237060554,1127000.0,-0.005267017094197413,1.037016106244809,0.8181786655569692,54.47896195480121,61.69565813430839,-0.12278734916580447,-0.3845759480263311,-1.5396211307213576,-2.6318307394792058,23.68551161487118,0.27500152587890625,0.3374172462020937,0.2849990844726662,-0.6490070532873347,1.219005222232667,-0.18200398440733778,0.7520021533526702,-0.3535397697118796,8.129935057283486,-56.19727157256028,0.46700306888000187,12,-0.2474975585937571,-0.5549983978271555,-2.2112488746643137,-2.849998474121101,1.3500022888183523,3,0.0273569740960784,1.4800109863281818,34.174999237060554,-3.461646810258818,34.294998168945305,1.6538726763208476,34.400001525878906,0.0273569740960784
7776,2003-12-05,33.825000762939446,34.025001525878906,33.794998168945305,33.97499847412109,1810800.0,-0.0050006816969151435,-1.1904779204738103,0.8333192048488959,50.78264423223631,61.70014688278206,0.14736206430864485,-0.1908925317565462,-1.3013090195277996,-2.445869836017632,23.279060213907616,0.23000335693360086,0.33620141764357925,0.0937509536743093,-0.8298393512789133,1.0173412586275319,-0.368044198802302,0.5555461061509206,-0.07331653543237593,3.921891284076536,-55.06077042134488,0.46179515247661146,12,0.06749916076660867,-0.2824993133544851,-1.9325013160705495,-2.647500991821282,1.674999237060554,4,0.045084927621125814,1.037016106244809,33.99499893188477,1.4800109863281818,34.174999237060554,-3.461646810258818,34.294998168945305,0.045084927621125814
7777,2003-12-08,34.044998168945305,34.095001220703125,33.759998321533196,33.790000915527344,1184200.0,0.0065039882052833065,-1.1269860492152175,-1.700007629510901,55.354157711228844,60.84723680308757,0.08175524405546497,-0.3816257504280074,-1.4393562569698233,-2.645269734563705,22.67737856722787,0.335002899169929,0.37629357085649673,0.28274841308593324,-0.6391796787116633,1.2046765048835297,-0.178215632812865,0.7437124589847315,0.5150032043457102,35.624845028514436,-19.432501868159015,0.4609640458987999,12,0.11500167846680398,-0.5024967193603445,-1.672497272491448,-2.3874969482421804,1.7550010681152415,0,0.0362755375759749,-1.1904779204738103,33.825000762939446,1.037016106244809,33.99499893188477,1.4800109863281818,34.174999237060554,0.0362755375759749
7778,2003-12-09,33.5,34.150001525878906,33.459999084472656,33.97499847412109,1678800.0,-0.01600817148647793,-1.486493917107705,-1.8627591778117105,50.60242486637039,59.30376961389514,0.6417202069147621,0.20831289115510288,-0.8346208803088047,-2.0874242488495582,22.75516938849335,0.69000244140625,0.4423950619944037,-0.28399982452392436,-1.1558307676032058,0.5878311185553571,-0.7199152960635686,0.1519156470157199,1.0440013122558582,4.210619305565037,-48.1369408071179,0.43591547153964205,12,0.5100002288818359,0.04250144958496094,-1.1274991035461426,-1.842498779296875,2.229999542236328,1,0.0552238350483909,-1.1269860492152175,34.044998168945305,-1.1904779204738103,33.825000762939446,1.037016106244809,33.99499893188477,0.0552238350483909
7779,2003-12-10,33.46500015258789,33.639999389648445,33.334999084472656,33.505001068115234,1393200.0,-0.0010447715645405253,-1.0333146838920162,0.0842127242647662,47.90048778404145,57.95937719405318,0.6248546307959586,0.31955289598397485,-0.7387364880599705,-2.034700340545122,23.243383038974066,0.30500030517578836,0.5121793062136106,-0.35699958801269815,-1.0852372468161633,0.371238070790767,-0.7211184174144307,0.007119241389034414,1.0356410705566361,14.68935077026526,-36.05505426842626,0.3641188294017326,12,0.4825000762939453,0.07750129699707031,-1.0574994087219238,-1.8074989318847656,2.0550003051757812,2,0.04736288890619034,-1.486493917107705,33.5,-1.1269860492152175,34.044998168945305,-1.1904779204738103,33.825000762939446,0.04736288890619034
7780,2003-12-11,33.439998626708984,33.525001525878906,33.30500030517578,33.375,2027600.0,-0.0007470947486899471,-1.1463741416848099,-1.6249284760633225,52.64955592941823,57.0919595666921,0.5965853246457442,0.3540428740522188,-0.6636524636597301,-1.995772340754101,22.953439029177122,0.220001220703125,0.4673566342896862,-0.37650108337402344,-1.114977963523458,0.36197579677541114,-0.7457395234487407,-0.0072626432993061485,0.9907040681152282,15.97610964642999,-37.68624096577295,0.3692384400747166,12,0.49250221252441406,0.10250282287597656,-0.9949979782104492,-1.7824974060058594,2.170001983642578,3,0.048893606560275416,-1.0333146838920162,33.46500015258789,-1.486493917107705,33.5,-1.1269860492152175,34.044998168945305,0.048893606560275416
7781,2003-12-12,33.64500045776367,33.700000762939446,33.470001220703125,33.544998168945305,1422800.0,0.006130437783300247,1.19044159052523,1.5385292564118707,58.95268485178083,56.100971595455626,0.33161180110287347,0.1483788727483102,-0.821443449154188,-2.1911027156251066,22.525807896862087,0.26000213623046164,0.38493798346410557,-0.16624927520751953,-0.9082014688524325,0.5757029184373934,-0.5372253720299796,0.2047268216149405,0.6956460458886653,40.236646321643974,-17.018811454602947,0.37097609682245714,12,0.28750038146972656,-0.06999969482421875,-1.0662493705749512,-1.9874992370605469,1.8050003051757812,4,0.050527589234945935,-1.1463741416848099,33.439998626708984,-1.0333146838920162,33.46500015258789,-1.486493917107705,33.5,0.050527589234945935
7782,2003-12-15,33.919998168945305,34.02000045776367,33.775001525878906,33.78499984741211,2094000.0,0.008173508914849137,-2.1613792424503457,1.3499523173753813,51.68984304374983,53.750420487351846,-0.020824740889871407,-0.12183943325114654,-1.0482852363890274,-2.460479869100361,22.06391854690174,0.375,0.3361460297781065,0.10174846649169211,-0.6416026416841945,0.8450995746675787,-0.26992708759625117,0.4734240205796354,0.3377966388289053,72.78070714001866,19.67624041233195,0.3716755540879444,12,-0.06249809265136008,-0.34499740600585227,-1.203747272491448,-2.2624969482421804,1.6350021362304759,0,0.04658024517528503,1.19044159052523,33.64500045776367,-1.1463741416848099,33.439998626708984,-1.0333146838920162,33.46500015258789,0.04658024517528503
7783,2003-12-16,34.09999847412109,34.154998779296875,33.779998779296875,33.799999237060554,1271000.0,0.005306613056971665,-1.2058813629682819,2.2222442001752074,47.516160978672126,52.21410237247768,-0.2585879278651433,-0.28660607395050164,-1.178979385561398,-2.6311212684068224,21.7299049508546,0.375,0.28006407706460124,0.26274890899657777,-0.48940187979997773,1.0148996977931333,-0.11332648540169998,0.6388243033948555,0.08157277344525227,93.52936424589949,43.16985843491311,0.37607539439827836,12,-0.3374977111816335,-0.5249977111816335,-1.3837475776672292,-2.4424972534179616,1.5150032043457102,1,0.049853397038407854,-2.1613792424503457,33.919998168945305,1.19044159052523,33.64500045776367,-1.1463741416848099,33.439998626708984,0.049853397038407854
7784,2003-12-17,34.21500015258789,34.22499847412109,33.759998321533196,34.11999893188477,1330800.0,0.0033724833904047458,7.087109400916543,0.31667154101444905,50.73068561007271,51.79762722306341,-0.41048572541519235,-0.3606347465279356,-1.2397429611186936,-2.7336850849744465,21.613504114207593,0.4650001525878906,0.17873281046347245,0.34000053405761577,-0.408203996619676,1.0882050647349075,-0.034101731281033665,0.7141027993962652,-0.9099998474121094,98.91322375731919,50.308902077834034,0.3741022653386474,12,-0.4500007629394531,-0.6399993896484375,-1.4287495613098145,-2.5574989318847656,2.3100013732910156,2,0.04427880704053866,-1.2058813629682819,34.09999847412109,-2.1613792424503457,33.919998168945305,1.19044159052523,33.64500045776367,0.04427880704053866
7785,2003-12-18,34.549999237060554,34.59999847412109,34.15999984741211,34.24499893188477,981400.0,0.00979100052546178,1.1728392736042166,3.2104882749761474,55.639083726873515,52.33723161135643,-0.7358626657985354,-0.6543624667513157,-1.5177495965027887,-3.043953036692116,22.13515605796887,0.43999862670897727,0.07150188251737433,0.6274995803833079,-0.16642092164364897,1.4214200824102647,0.230539329369833,1.0244598313967828,-1.2265989685058685,95.57527800095997,49.55918910800956,0.3969602510134767,12,-0.5974998474121165,-0.885000228881843,-1.712498188018806,-2.892498016357429,2.4050025939941335,3,0.028075289207608156,7.087109400916543,34.21500015258789,-1.2058813629682819,34.09999847412109,-2.1613792424503457,33.919998168945305,0.028075289207608156
7786,2003-12-19,34.15999984741211,34.705001831054695,34.064998626708984,34.654998779296875,1333600.0,-0.011287971006092135,1.1512530693627632,-1.62294569377392,45.86203676055654,51.282551505726175,-0.32782012276261696,-0.20601149119141837,-1.0812069059029596,-2.6254911135387005,22.83465913937168,0.6400032043457102,0.019048546569663927,0.19375019073486044,-0.5469025030135839,0.9344028844833048,-0.17657615613936173,0.5640765376090826,-0.7855356506347704,42.32804659968444,1.597565894915462,0.3703263468742214,12,-0.154998779296875,-0.3399982452392578,-1.2474985122680664,-2.5024986267089844,3.6599998474121094,4,0.04244732931546835,1.1728392736042166,34.549999237060554,7.087109400916543,34.21500015258789,-1.2058813629682819,34.09999847412109,0.04244732931546835
7787,2003-12-22,34.209999084472656,34.34999847412109,34.110000610351555,34.15999984741211,1047400.0,0.0014636779064369776,-2.200020345362226,-0.10100877767588104,48.50616386742804,51.0496336169548,-0.39331373324530716,-0.178944693889747,-1.082477451289499,-2.641657953818587,24.06820486348537,0.23999786376953125,0.0026482480756229165,0.18899955749511577,-0.4402071540460426,0.8182062690362741,-0.12560379827546342,0.503602913265695,-0.7557026296386766,47.618951507102615,9.562947533614725,0.314603355770578,12,-0.20499801635742188,-0.3899974822998047,-1.2812485694885254,-2.5374984741210938,3.299999237060547,0,0.0362467615215345,1.1512530693627632,34.15999984741211,1.1728392736042166,34.549999237060554,7.087109400916543,34.21500015258789,0.0362467615215345
7788,2003-12-23,34.43000030517578,34.47499847412109,34.200000762939446,34.25,920800.0,0.006430904021946571,1.037045409590658,3.600061036087587,54.32939600758003,51.76395675290354,-0.5224638644162027,-0.37111144154420117,-1.2509948025795978,-2.817102738302019,24.545365111526813,0.2749977111816406,0.017387692786741127,0.3792507171630888,-0.26890688340914437,1.027408317735322,0.055171916876972205,0.7033295174492054,-0.9006615277685555,70.89941750394556,32.42270062306502,0.3240788002861157,12,-0.4249992370605469,-0.6099987030029297,-1.413750171661377,-2.6700000762939453,3.0,1,0.03267499244927041,-2.200020345362226,34.209999084472656,1.1512530693627632,34.15999984741211,1.1728392736042166,34.549999237060554,0.03267499244927041
7789,2003-12-24,34.275001525878906,34.455001831054695,34.264999389648445,34.375,401800.0,-0.004501852393930306,-2.1666348782507407,-0.5555461365659305,54.79457423585049,52.0022921202849,-0.26874463028655526,-0.22281064710200837,-1.0612095038781248,-2.6176771371012535,24.427781926574777,0.19000244140625,-0.004830450431150268,0.22125186920165874,-0.430651414315399,0.8731551527187165,-0.10469977255687013,0.5472035109601876,-0.6751229652528323,32.81278870855226,-9.110049706250244,0.3259516417585274,12,-0.1875,-0.4549999237060547,-1.258751392364502,-2.5150012969970703,3.2249984741210938,2,0.03909555340431248,1.037045409590658,34.43000030517578,-2.200020345362226,34.209999084472656,1.1512530693627632,34.15999984741211,0.03909555340431248
7790,2003-12-26,34.35499954223633,34.439998626708984,34.275001525878906,34.275001525878906,217200.0,0.002334004749701357,-3.1250298030613703,-0.7999923704890517,59.36395521563204,52.04798882737948,-0.229427017696878,-0.30464526421704363,-1.1000996809016783,-2.64642428914922,24.188040020555047,0.16499710083007812,0.03560875455591628,0.29249992370605327,-0.3711306033654935,0.9561304507776001,-0.03931533982972013,0.6243151872418267,-0.688813585384537,45.31241618138744,-1.358739831606222,0.33181526353577234,12,-0.12249946594238281,-0.5349979400634766,-1.3224997520446777,-2.594999313354492,3.295001983642578,4,0.06316408128530937,-2.1666348782507407,34.275001525878906,1.037045409590658,34.43000030517578,-2.200020345362226,34.209999084472656,0.06316408128530937
7791,2003-12-29,34.630001068115234,34.630001068115234,34.325000762939446,34.365001678466804,927600.0,0.008004701776834988,1.3018943974204487,3.3125745076533373,60.138704324428055,52.98675119189927,-0.3911456891989431,-0.5794258472155107,-1.326726528174234,-2.8749214001879615,24.042822462803677,0.30500030517578836,0.10289716399585558,0.5485013961791978,-0.1581001776764026,1.2551029700347982,0.19520060925140115,0.9018021831069944,-0.9014861588112666,100.0,49.78632076579399,0.3533007869277995,12,-0.39750099182128906,-0.8099994659423828,-1.597501277923584,-2.8700008392333984,3.229999542236328,0,0.0671383393366436,-3.1250298030613703,34.35499954223633,-2.1666348782507407,34.275001525878906,1.037045409590658,34.43000030517578,0.0671383393366436
7792,2003-12-30,34.959999084472656,34.970001220703125,34.61999893188477,34.650001525878906,1244600.0,0.009529252271992084,1.121214222961995,1.1698048022111214,77.34082557534803,56.30060281375215,-0.6236934798987477,-0.9120820810164787,-1.5973927183265673,-3.158818196178842,23.867990363688985,0.35000228881835227,0.17079417520483275,0.8504995346069322,0.052311402395801565,1.6486876668180628,0.4514054685013633,1.249593600712501,-1.1728949598636476,98.70102204101046,40.90568309614858,0.3990940661055658,12,-0.5949993133544922,-1.007497787475586,-1.9274992942810059,-3.1999988555908203,3.375,1,0.0818077999213056,1.3018943974204487,34.630001068115234,-3.1250298030613703,34.35499954223633,-2.1666348782507407,34.275001525878906,0.0818077999213056
7793,2003-12-31,34.959999084472656,35.0,34.790000915527344,34.959999084472656,1052400.0,0.0,4.249856952126645,0.0,78.36811924447215,59.371428773129864,-0.5463253521245193,-0.9061671017468171,-1.5473148243687618,-3.116001236813176,23.691904602457388,0.20999908447265625,0.20858756221007724,0.8172494888305692,-0.06450400437622505,1.6990029820373636,0.37637274222716854,1.25812623543397,-1.0782631921761165,94.55770308704763,30.016373210091672,0.4408767466033973,12,-0.42749977111816406,-0.8474998474121094,-1.9274992942810059,-3.1999988555908203,4.095001220703125,2,0.07294048351943805,1.121214222961995,34.959999084472656,1.3018943974204487,34.630001068115234,-3.1250298030613703,34.35499954223633,0.07294048351943805
7794,2004-01-02,34.75,35.25,34.610000610351555,35.0,903200.0,-0.006006838958011462,-1.415097598894417,-100.0,73.22700863719054,61.32564265205398,-0.2821240844834705,-0.6860561332977824,-1.2762340104432894,-2.865728006828455,24.04508844892259,0.6399993896484446,0.2548630544285402,0.5785003662109389,-0.3442250623650409,1.5012257947869188,0.11713765192294545,1.0398630804989324,-0.7564376969331121,48.7178684612074,-21.05921611520384,0.4613627142879904,1,-0.09250068664550781,-0.4724998474121094,-1.6825003623962402,-2.989999771118164,4.174999237060547,4,0.0771223109403103,4.249856952126645,34.959999084472656,1.121214222961995,34.959999084472656,1.3018943974204487,34.630001068115234,0.0771223109403103
7795,2004-01-05,34.924999237060554,35.0,34.549999237060554,34.625,1345200.0,0.005035949267929718,-1.0000000000000315,-1.199996948242216,72.93910142470394,64.3342053925148,-0.4451475615348883,-0.8303839289650483,-1.3820229628179916,-2.9995056406964196,24.717022714231398,0.450000762939446,0.3099738439452011,0.7069995880126996,-0.27038894697489013,1.6843881230002893,0.21830532051890827,1.1956938555064909,-0.7806644103616946,64.86475340539441,-8.291716755747899,0.48869426749379363,1,-0.24499893188477273,-0.6474990844726634,-1.5962481498718333,-2.954998016357429,5.135002136230462,0,0.07372944364181944,-1.415097598894417,34.75,4.249856952126645,34.959999084472656,1.121214222961995,34.959999084472656,0.07372944364181944
7796,2004-01-06,35.349998474121094,35.404998779296875,34.919998168945305,35.0,1123600.0,0.012168911849525621,1.1087025027781312,1.1666645473849908,74.31977599642917,67.20238451795939,-0.7639290918279542,-1.1966279993754085,-1.7399895116879094,-3.3768008203234103,25.959290700004566,0.4850006103515696,0.36331590589662,1.0557489395141602,-0.02502193245628348,2.136519811484604,0.5153635035289383,1.596134375499382,-1.0729838266260998,93.56721232482495,19.522027441032478,0.5403854359852203,1,-0.5474987030029297,-0.9949989318847656,-1.9712481498718262,-3.329998016357422,2.9650001525878835,1,0.06506373836031676,-1.0000000000000315,34.924999237060554,-1.415097598894417,34.75,4.249856952126645,34.959999084472656,0.06506373836031676
7797,2004-01-07,35.279998779296875,35.474998474121094,35.130001068115234,35.275001525878906,1356000.0,-0.001980189472298388,-1.3389799824134898,0.01427792915531335,70.84810464423492,69.03779658869881,-0.5880254676396746,-1.084989164610839,-1.6025495634845441,-3.2626922792151376,27.183941070733674,0.3449974060058594,0.3777002486544063,0.9239992141723619,-0.23509534841271318,2.083093776757437,0.3444519328798208,1.503546495464903,-0.8450663533496154,78.91893452324477,7.035226906797362,0.5795472812925387,1,-0.4099998474121094,-0.8899993896484375,-1.9012484550476074,-3.259998321533203,2.9000015258789062,2,0.07312930613162871,1.1087025027781312,35.349998474121094,-1.0000000000000315,34.924999237060554,-1.415097598894417,34.75,0.07312930613162871
7798,2004-01-08,35.349998474121094,35.400001525878906,35.10499954223633,35.28499984741211,905600.0,0.001984118402671209,2.5756791122413594,13.006870229007633,70.37704655313392,70.76918240173029,-0.574180655035299,-1.063828332480334,-1.6133824793818548,-3.2906821952117795,29.147453065619633,0.2950019836425781,0.4617138859649259,0.9014989852905302,-0.26521478303469337,2.0682127536157537,0.3181421011279184,1.484855869453142,-0.7486554804660202,86.48647534053924,17.277356948383968,0.5833568841626108,1,-0.47499847412109375,-0.9599990844726562,-1.8787479400634766,-3.2849979400634766,3.045001983642578,3,0.08444132218384137,-1.3389799824134898,35.279998779296875,1.1087025027781312,35.349998474121094,-1.0000000000000315,34.924999237060554,0.08444132218384137
7799,2004-01-09,35.049999237060554,35.400001525878906,34.94499969482422,35.150001525878906,1143600.0,-0.008486541725883257,-1.935482680120593,-1.538529256411652,59.090934312118016,70.7388467457843,-0.17063066527606452,-0.6735287240400538,-1.2500349811140836,-2.9555796768239233,31.28503389353976,0.4550018310546875,0.5328901360938119,0.5222497940063562,-0.5765265329798481,1.6210261209925605,-0.02713836948674242,1.0716379574994548,-0.30887136653091574,54.054098637843076,-11.33161092372385,0.5493881634931019,1,-0.14999961853028054,-0.6599998474121165,-1.5262479782104563,-2.9824981689453196,3.3100013732910085,4,0.11426536819665567,2.5756791122413594,35.349998474121094,-1.3389799824134898,35.279998779296875,1.1087025027781312,35.349998474121094,0.11426536819665567
7800,2004-01-12,35.075000762939446,35.20500183105469,34.985000610351555,35.11999893188477,1798800.0,0.0007133103116434558,1.046485220538727,0.4499713904255031,69.18245331183664,71.74370774438526,-0.09248527346996127,-0.6005500461558952,-1.2273389048228935,-2.9448963104786614,33.60601578721855,0.2200012207031321,0.5731176450968931,0.46550121307372194,-0.5310549937994224,1.4620574199468663,-0.0327768903628467,0.9637793165102906,-0.21645359583517632,27.92837995738503,-38.70616188833756,0.49827810343657114,1,-0.06250190734862571,-0.6850013732910085,-1.5512495040893484,-3.0074996948242116,3.2399978637695312,0,0.10976474384539547,-1.935482680120593,35.049999237060554,2.5756791122413594,35.349998474121094,-1.3389799824134898,35.279998779296875,0.10976474384539547
7801,2004-01-13,35.345001220703125,35.4900016784668,35.049999237060554,35.11999893188477,1517000.0,0.007697803332593622,-1.4109611947786467,-5.000254323497754,71.7851055230465,71.12640551635175,-0.27982342621278633,-0.7764706296590163,-1.4726007689190226,-3.1740062921842735,35.85444097677231,0.4400024414062429,0.6362042002485282,0.6505016326904283,-0.2879791528977691,1.5889824182786256,0.18126123989632958,1.119742025484527,-0.40000152587890625,73.39450825581477,4.174737171829435,0.46924039279409746,1,-0.3250007629394531,-0.9475002288818359,-1.7512502670288086,-3.0375003814697266,3.029998779296875,1,0.13339934898138028,1.046485220538727,35.075000762939446,-1.935482680120593,35.049999237060554,2.5756791122413594,35.349998474121094,0.13339934898138028
7802,2004-01-14,35.5,35.61999893188477,35.375,35.474998474121094,1068200.0,0.004385309773481838,-1.1777830524567448,0.11111676245698264,71.06304179357339,70.31473024402966,-0.3913190332153462,-0.8506433752498097,-1.5958752856631406,-3.2859998116397264,37.710799195879716,0.27499771118164773,0.6893036424480385,0.7265003204345675,-0.20343488439695534,1.6564355252660903,0.26153271801880607,1.1914679228503289,-0.5149993896484446,82.22236036779287,12.669153041093239,0.46496760241576274,1,-0.41500091552733664,-1.0375003814697266,-1.7824993133544922,-3.039999008178711,2.3699989318847727,2,0.07929573596363326,-1.4109611947786467,35.345001220703125,1.046485220538727,35.075000762939446,-1.935482680120593,35.049999237060554,0.07929573596363326
7803,2004-01-15,35.79999923706055,35.94499969482422,35.345001220703125,35.45000076293945,1453200.0,0.00845068273409999,-1.1428610354223434,13.999084528532194,78.39853378891975,70.88934414977736,-0.625401236662924,-1.0716992636273943,-1.8466315134622135,-3.5311525619160307,39.57540605891206,0.5999984741210938,0.7327431076564466,0.9414995193481417,-0.03865083353621657,1.9216498722325,0.4514243429059661,1.4315746957903173,-0.7499999999999929,85.49995422363281,10.832567326165218,0.49007517644217785,1,-0.5524997711181641,-1.1749992370605469,-1.9487485885620117,-3.339998245239258,2.220001220703125,3,0.06648047817977143,-1.1777830524567448,35.5,-1.4109611947786467,35.345001220703125,1.046485220538727,35.075000762939446,0.06648047817977143
7804,2004-01-16,35.72999954223633,36.0,35.630001068115234,35.95000076293945,925200.0,-0.0019552987797764043,1.3124955296473786,-0.6285776566757493,75.70097856065179,71.19621938710489,-0.4489851267665159,-0.9300650356542874,-1.7175154530568335,-3.4071146636025986,41.444813755258544,0.3699989318847656,0.6996117814558076,0.7957498550415067,-0.20886675043853842,1.800366460521552,0.2934415523014806,1.2980581577815329,-0.501000213623044,73.39895368240673,-4.7758531940644104,0.5023083027400238,1,-0.2700004577636719,-1.0774993896484375,-1.9537487030029297,-3.269998550415039,2.720001220703125,4,0.0745872082191621,-1.1428610354223434,35.79999923706055,-1.1777830524567448,35.5,-1.4109611947786467,35.345001220703125,0.0745872082191621
7805,2004-01-20,35.52000045776367,35.834999084472656,35.404998779296875,35.66999816894531,1046800.0,-0.005877388389675664,-1.2631531395874116,0.6818039950062422,67.0498425885057,70.38844900844674,-0.16283285117346935,-0.6784545917484195,-1.4563914162097689,-3.1474223404545683,42.52214173738963,0.43000030517578125,0.6603888950544317,0.5372507095336942,-0.48279773383760016,1.5572991529049887,0.027226487848047043,1.0472749312193415,-0.17499923706054688,49.47377297349352,-24.86872697891379,0.5100242216856467,1,-0.0475006103515625,-0.8675003051757812,-1.7749996185302734,-2.989999771118164,3.029998779296875,1,0.07995495822036647,1.3124955296473786,35.72999954223633,-1.1428610354223434,35.79999923706055,-1.1777830524567448,35.5,0.07995495822036647
7806,2004-01-21,35.61000061035156,35.67499923706055,35.20000076293945,35.57500076293945,985800.0,0.002533788046959806,4.757658428317111,-0.23333587650364945,63.71314061292823,69.59567522719044,-0.2369957781701828,-0.6896112298197963,-1.5070290369302626,-3.1828693002578206,43.24878872558162,0.47499847412109375,0.6530259029754575,0.554750823974608,-0.4243755924131989,1.5338772403624148,0.06518761578070809,1.0443140321685078,0.3899993896484375,51.2500298023508,-19.18463555363828,0.4895632081939021,1,-0.13750076293945312,-0.875,-1.8724994659423828,-3.005000114440918,3.4749984741210938,2,0.07596175147413753,-1.2631531395874116,35.52000045776367,1.3124955296473786,35.72999954223633,-1.1428610354223434,35.79999923706055,0.07596175147413753
7807,2004-01-22,35.45000076293945,35.7400016784668,35.224998474121094,35.61000061035156,874400.0,-0.004493115548153015,1.4523846286591402,-4.571444141689374,59.68384691121996,68.40754193364444,-0.05626167492292922,-0.45529354264770916,-1.3095201739602302,-2.9700500096035825,44.05053918563755,0.5150032043457031,0.6338313425766984,0.3327508926391616,-0.5754885770373974,1.2409903623157206,-0.12136884219911792,0.7868706274774411,0.5339992523193331,31.25002980235081,-34.64060691332466,0.4541197348382807,1,0.02249908447265625,-0.5700016021728516,-1.6962499618530273,-2.672499656677246,3.3999977111816406,3,0.08251055498194604,4.757658428317111,35.61000061035156,-1.2631531395874116,35.52000045776367,1.3124955296473786,35.72999954223633,0.08251055498194604
7808,2004-01-23,35.55500030517578,35.845001220703125,35.380001068115234,35.56999969482422,646600.0,0.002961905217957028,-1.5479609539934367,0.09374627470614882,66.59797576836809,69.24165765100555,-0.1442980957825455,-0.4971801828580027,-1.3634115708658712,-3.025554120568067,44.76289418061188,0.4650001525878906,0.5764272068448903,0.3815004348754911,-0.48595830569248477,1.248959175443467,-0.052228935408500377,0.8152298051594826,0.4133197250366152,44.374985098824595,-22.70936895196745,0.43372937028398956,1,-0.0625,-0.6750011444091797,-1.838749885559082,-2.6024999618530273,2.895000457763672,4,0.06511035316661196,1.4523846286591402,35.45000076293945,4.757658428317111,35.61000061035156,-1.2631531395874116,35.52000045776367,0.06511035316661196
7809,2004-01-26,35.6150016784668,35.71500015258789,35.18000030517578,35.599998474121094,805800.0,0.0016875649775280888,3.976739234577101,-1.0002543234994914,64.93513356408695,68.76973323458893,-0.12932544767934928,-0.47605227292517327,-1.3589482900894012,-3.0384021120611635,45.264869743948886,0.5349998474121094,0.5403214580895934,0.3745018005371108,-0.40309865396939415,1.1521022550436157,-0.014298426716138124,0.7633020277903597,0.3379519664001407,65.41365028739258,-1.8708551741320605,0.3888002272532508,1,-0.09000205993652344,-0.7350025177001953,-1.9462509155273438,-2.662501335144043,3.134998321533203,0,0.06752768962386324,-1.5479609539934367,35.55500030517578,1.4523846286591402,35.45000076293945,4.757658428317111,35.61000061035156,0.06752768962386324
7810,2004-01-27,36.525001525878906,37.650001525878906,36.07500076293945,36.07500076293945,3677200.0,0.025551026380052244,-5.999991522909338,29.993643529112635,71.01974635999858,68.6846933275836,-0.9074393629429309,-1.2808134587134603,-2.2198210438858794,-3.8982725013555566,46.55017401238997,2.0349998474121094,0.5249401875858482,1.1760015487670898,0.31729567716337215,2.0347074203708075,0.746648612965231,1.6053544845689487,-1.345001220703125,54.45346380518181,-9.113754108611971,0.4293529358018576,1,-0.1100006103515625,-0.6675014495849609,-2.855001449584961,-3.5725011825561523,2.134998321533203,1,0.052703604562388096,3.976739234577101,35.6150016784668,-1.5479609539934367,35.55500030517578,1.4523846286591402,35.45000076293945,0.052703604562388096
7811,2004-01-28,36.95500183105469,37.209999084472656,36.72000122070313,37.0,2613200.0,0.011772766248103084,1.1075342915271729,-0.09999576145466876,76.54522503699846,69.29382479907527,-1.2125573935878151,-1.6102584066634762,-2.6011323288987285,-4.274335648202353,47.59698719390651,0.68499755859375,0.5876175643926302,1.4897518157958984,0.43398708697080934,2.5455165446209875,0.9618694513833503,2.0176341802084465,-1.7750015258789062,71.86237443937877,9.814163643253394,0.5278823644125454,1,-0.5400009155273438,-1.0975017547607422,-3.1462526321411133,-3.9825029373169016,1.6599998474121094,2,0.0431605283987706,-5.999991522909338,36.525001525878906,3.976739234577101,35.6150016784668,-1.5479609539934367,35.55500030517578,0.0431605283987706
7812,2004-01-29,37.81999969482422,37.89500045776367,36.95500183105469,36.959999084472656,2201800.0,0.02340678719822553,-1.1609285112950751,-19.111902339776194,81.26586239265734,69.61241686615723,-1.9152655270652872,-2.37159934210365,-3.4073530579120543,-5.082613091423411,48.364528615779555,0.9399986267089844,0.6542261522368804,2.211749649047853,0.74814750305827,3.675351795037436,1.4799485760530615,2.9435507220426445,-2.5905993652343753,97.23754111512798,36.69927406254163,0.731801072994791,1,-1.2824993133544922,-1.8174991607666016,-3.907498359680176,-4.644998550415039,0.595001220703125,3,0.03344789528968595,1.1075342915271729,36.95500183105469,-5.999991522909338,36.525001525878906,3.976739234577101,35.6150016784668,0.03344789528968595
7813,2004-01-30,37.5099983215332,37.91999816894531,37.27999877929688,37.5,1890400.0,-0.008196757688854195,-1.8444369092528028,0.011625947020102553,81.06060168193505,70.2079305462998,-1.4943375728215713,-1.961321185263543,-3.0390307391554074,-4.713844839264496,49.13765906220582,0.6399993896484304,0.6899980642414931,1.7742483139038114,0.11695719578983699,3.431539432017786,0.9456027548468242,2.6028938729607987,-2.1739739868164065,85.03649025302322,22.699904943247653,0.828645559056987,1,-0.9599990844726562,-1.4499988555908203,-3.59749698638916,-4.332497596740723,0.895000457763679,4,0.03572381265126956,-1.1609285112950751,37.81999969482422,1.1075342915271729,36.95500183105469,-5.999991522909338,36.525001525878906,0.03572381265126956
7814,2004-02-02,37.43000030517578,37.540000915527344,37.224998474121094,37.349998474121094,1387800.0,-0.0021327118085072705,1.0999949137887188,8.001526135062953,79.327548415355,71.57212008261641,-1.2827273063722728,-1.7605120769357967,-2.892056981361847,-4.571036550803406,49.56608558075178,0.31500244140625,0.7248630004405925,1.5602502822875977,-0.19210612821316175,3.312606692788357,0.6840720770372144,2.436428487537981,-1.938937540405277,73.4418128624743,6.473868915373714,0.8761782052503814,2,-0.8800010681152344,-1.3375015258789062,-3.5174989700317383,-4.252499580383301,0.595001220703125,0,0.027250880295147217,-1.8444369092528028,37.5099983215332,-1.1609285112950751,37.81999969482422,1.1075342915271729,36.95500183105469,0.027250880295147217
7815,2004-02-03,37.5,37.82500076293945,37.34000015258789,37.42499923706055,1268600.0,0.00187014945908337,-2.9592059166991045,0.9374880793438871,78.24379698383527,73.18663745716164,-1.1648209527730913,-1.7156713021600751,-2.8973999267567763,-4.568958194579139,50.302681692674035,0.4850006103515625,0.7175548568230639,1.501499938964841,-0.3349558119373839,3.3379556898670657,0.5832720635137321,2.4197278144159498,-1.8632011109790056,65.00006357844924,-1.1072528661931784,0.9182278754511113,2,-0.9500007629394531,-1.4025001525878906,-3.546248435974121,-4.3224992752075195,0.049999237060546875,1,0.03333333333333344,1.0999949137887188,37.43000030517578,-1.8444369092528028,37.5099983215332,-1.1609285112950751,37.81999969482422,0.03333333333333344
7816,2004-02-04,37.650001525878906,37.77000045776367,37.060001373291016,37.224998474121094,1746600.0,0.0040000406901041785,1.1353326526163625,5.666649712629063,78.21526120180062,75.24568348944837,-1.1119502507212502,-1.7755614312058299,-2.9695136893867726,-4.6496686270517955,50.29965622508974,0.7099990844726562,0.7348238019628681,1.536501312255858,-0.4135112799895708,3.4865139045012867,0.5614950161331436,2.5115076083785723,-1.8762106800624494,72.02096707884002,7.623602455844932,0.9750062961227156,2,-1.1000022888183594,-1.5275020599365234,-3.623750686645508,-4.472500801086426,0.5349998474121094,2,0.026825983548472765,-2.9592059166991045,37.5,1.0999949137887188,37.43000030517578,-1.8444369092528028,37.5099983215332,0.026825983548472765
7817,2004-02-05,37.86000061035156,37.900001525878906,37.59000015258789,37.724998474121094,1614000.0,0.005577664700181062,1.8836804939498244,0.3176498043298747,77.68820980849591,76.47793171612923,-1.055094321767676,-1.878683909363538,-3.0920985383918165,-4.78709483379788,50.25199786664385,0.3100013732910156,0.8130956391864714,1.6175003051757812,-0.43880331742045087,3.6738039277720134,0.5893484938776652,2.6456521164738973,-1.9574373251473745,93.0235137041292,30.002700549518224,1.0281518112981165,2,-1.3100013732910156,-1.6250019073486328,-3.833749771118164,-4.682499885559082,0.29000091552734375,3,0.01994191906877063,1.1353326526163625,37.650001525878906,-2.9592059166991045,37.5,1.0999949137887188,37.43000030517578,0.01994191906877063
7818,2004-02-06,38.334999084472656,38.334999084472656,37.75,37.85499954223633,1951400.0,0.012546182421117491,1.4374985098824595,3.5554959027974005,81.57578122760309,78.32689256763103,-1.222878281088768,-2.233078580510224,-3.495572180669633,-5.1818701007270676,50.408586854859436,0.5849990844726562,0.9250751972427693,1.9432487487792969,-0.26779087262146106,4.154288370180055,0.8377289380789179,3.048768559479676,-2.3113897062440003,100.0,36.710150794085976,1.1055198107003799,2,-1.1299991607666016,-1.8924999237060547,-4.176248550415039,-5.024998664855957,-0.14500045776367898,4,0.0020869136028516255,1.8836804939498244,37.86000061035156,1.1353326526163625,37.650001525878906,-2.9592059166991045,37.5,0.0020869136028516255
7819,2004-02-09,39.05500030517578,39.599998474121094,38.25,38.275001525878906,2488000.0,0.01878182438759346,-2.2530011949627724,1.6249990065883064,88.13377699609148,80.22845152719691,-1.5685495409699755,-2.7801928763605446,-4.1464578497999725,-5.821836235937262,51.42487423586849,1.3499984741210938,1.0949866036989988,2.4629999160766616,0.04761459445047933,4.878385237702844,1.255307255263574,3.670692576889749,-2.8464797504476067,78.54335468464882,12.947951412575279,1.2076926608130907,2,-0.8950004577636719,-1.980001449584961,-4.732501029968262,-5.7300004959106445,-0.9099998474121094,0,-0.01664323443348581,1.4374985098824595,38.334999084472656,1.8836804939498244,37.86000061035156,1.1353326526163625,37.650001525878906,-0.01664323443348581
7820,2004-02-10,38.92499923706055,39.025001525878906,38.599998474121094,39.0099983215332,1348400.0,-0.0033286664216977124,6.391004378399894,-0.10897335576509252,85.45453655296555,81.21837502897102,-1.1871483615381635,-2.4738039749289698,-3.946298518611698,-5.609348403530525,52.49608304977762,0.4550018310546875,1.2562648919686694,2.1404989242553683,-0.3773272493750781,4.658325097885815,0.8815858374401486,3.399412011070588,-2.3773308903930825,73.42519655475374,5.7667183092352445,1.2589130868152218,2,-0.6474990844726562,-1.8500003814697266,-4.4574995040893555,-5.47499942779541,-0.34999847412109375,1,-0.023121328935692076,-2.2530011949627724,39.05500030517578,1.4374985098824595,38.334999084472656,1.8836804939498244,37.86000061035156,-0.023121328935692076
7821,2004-02-11,40.060001373291016,40.185001373291016,38.75500106811523,38.82500076293945,2823400.0,0.02915869385939085,-1.0800004438920343,-14.529575442060857,90.79645456055374,82.27732971429285,-2.051080794707339,-3.4124149011657394,-4.99876370101785,-6.658258483533437,53.38786791544412,1.4300003051757884,1.4723542592671706,3.0397510528564453,0.22409671992745217,5.8554053857854385,1.6319238863919452,4.447578219320945,-3.2071000138781898,95.18304658191525,21.972378253260814,1.407827166464497,2,-1.4375,-2.5075016021728516,-5.58125114440918,-6.610001564025879,-1.6599998474121094,2,-0.06265606715390548,6.391004378399894,38.92499923706055,-2.2530011949627724,39.05500030517578,1.4374985098824595,38.334999084472656,-0.06265606715390548
7822,2004-02-12,38.31499862670898,39.275001525878906,38.17499923706055,39.275001525878906,2969800.0,-0.043559727577679896,1.2916645142832166,-0.7773298985630857,68.93001735712286,80.92948701153595,-0.25532890591158974,-1.5238341645473312,-3.1946350891516673,-4.830049909610217,53.73070352244016,1.8850021362304688,1.5691442015687471,1.1539983749389577,-1.6228446094011204,3.930841359279036,-0.23442311723108133,2.542419867108997,-1.0622452656307715,23.20321593680893,-51.43854082578136,1.3884214921700382,2,0.30750274658203836,-0.7499980926513601,-3.736248970031731,-4.787499427795403,-0.18999862670897727,3,-0.0033928554894255836,-1.0800004438920343,40.060001373291016,6.391004378399894,38.92499923706055,-2.2530011949627724,39.05500030517578,-0.0033928554894255836
7823,2004-02-13,38.18000030517578,38.474998474121094,37.95000076293945,38.099998474121094,1974000.0,-0.0035233805656224026,-1.7631658200654527,-0.08333498901290971,67.41342866362353,79.60569592801023,-0.01709368727139804,-1.2663145504028464,-2.997475457429708,-4.613542443501956,53.552439240853886,0.5249977111816406,1.611191850888268,0.8999999999999986,-1.8349352980343596,3.6349352980343568,-0.4674676490171805,2.2674676490171777,-0.5753771826320389,10.290804448601449,-62.8117545731582,1.3674676490171804,2,0.4425010681152344,-0.6149997711181641,-3.5500011444091797,-4.617501258850098,0.095001220703125,4,-0.0007857197238630986,1.2916645142832166,38.31499862670898,-1.0800004438920343,40.060001373291016,6.391004378399894,38.92499923706055,-0.0007857197238630986
7824,2004-02-17,38.39500045776367,38.540000915527344,38.209999084472656,38.29999923706055,1023000.0,0.005631224485840081,-1.4,1.1874880793438871,64.01797882872243,78.02504946633101,-0.0903103564878478,-1.340131830294112,-3.1426658316154104,-4.7582882937466024,53.317094668860285,0.3600006103515625,1.5491294240021531,0.9817501068115249,-1.6942641773228289,3.6577643909458786,-0.356257035255652,2.3197572488787017,-0.48073194513025896,19.91049544967332,-53.25629217489059,1.3380071420671784,2,0.22750091552734375,-0.8299999237060547,-3.762500762939453,-4.73750114440918,-0.5649986267089844,1,-0.00533928450607013,-1.7631658200654527,38.18000030517578,1.2916645142832166,38.31499862670898,-1.0800004438920343,40.060001373291016,-0.00533928450607013
7825,2004-02-18,38.36000061035156,38.400001525878906,37.900001525878906,38.31999969482422,859800.0,-0.0009115730432301961,7.333142602835527,0.42105685833601025,61.19520667447236,76.13393229662788,0.08885345611833628,-1.1399004213841906,-3.031020745046064,-4.650927740335149,53.72329247626764,0.5,1.511884482151018,0.8047502517700167,-1.7467677684026341,3.3562682719426675,-0.47100875831630873,2.080509261856342,1.8250007629394531,20.131252305930396,-51.002875598189654,1.275759010086324,2,0.5275001525878906,-0.7749996185302734,-3.715001106262207,-4.602500915527344,-0.4850006103515625,2,-0.005604800551798572,-1.4,38.39500045776367,-1.7631658200654527,38.18000030517578,1.2916645142832166,38.31499862670898,-0.005604800551798572
7826,2004-02-19,38.31499862670898,38.70500183105469,38.290000915527344,38.45000076293945,1483600.0,-0.00117314866857543,-3.486555592213791,-3.374976158687952,54.53710742050501,73.56158758685112,0.26608723339511897,-0.9295127919548847,-2.9028358028733905,-4.533171937197139,54.956597835798846,0.41500091552734375,1.4903510646033737,0.6244983673095632,-1.7751081846077383,3.0241049192268648,-0.5753049086490876,1.824301643268214,1.8243027496337945,30.18160733309607,-36.095306314107575,1.199803275958651,2,0.6525020599365305,-0.697498321533196,-3.6137495040893484,-4.5574989318847585,-0.7949981689453054,3,0.006785910101774872,7.333142602835527,38.36000061035156,-1.4,38.39500045776367,-1.7631658200654527,38.18000030517578,0.006785910101774872
7827,2004-02-20,38.375,38.54999923706055,37.810001373291016,38.5,1453400.0,0.0015660022299777143,5.57780339764674,0.9259112743712425,58.30932507415014,70.97642579202301,0.320527919628411,-0.8001700286066011,-2.884334203043082,-4.514541842354532,55.837417135822356,0.7399978637695312,1.4828658798565968,0.5382497787475558,-1.631977034207381,2.7084765917024924,-0.5468636277299126,1.623363185225024,1.7195153793334939,63.1283058916797,-0.7436062832205366,1.0851134064774697,2,0.6225013732910156,-0.6924991607666016,-3.6662492752075195,-4.469999313354492,-0.3650016784667969,4,0.0006515055603624198,-3.486555592213791,38.31499862670898,7.333142602835527,38.36000061035156,-1.4,38.39500045776367,0.0006515055603624198
7828,2004-02-23,37.86999893188477,38.38000106811523,37.57500076293945,38.26499938964844,1219800.0,-0.013159636954142684,1.5759852539962882,3.160003662109318,53.907619422538446,67.17351939496156,0.8410807397198212,-0.11894072601867123,-2.2875101491228307,-3.941749677757919,56.45459290211235,0.8050003051757741,1.4569027783546247,-0.08250122070311505,-1.9686676395808647,1.8036651981746346,-1.0255844301419899,0.8605819887357598,2.1331358872070254,26.106007973723127,-35.04531124551394,0.9430832094388762,2,1.0100021362304616,-0.1874980926513743,-3.096249580383308,-3.797498703002937,0.13000106811522727,0,0.0067335905811323205,5.57780339764674,38.375,-3.486555592213791,38.31499862670898,7.333142602835527,38.36000061035156,0.0067335905811323205
7829,2004-02-24,38.02000045776367,38.09000015258789,37.560001373291016,37.724998474121094,1484200.0,0.003960959337461212,1.4367683039120254,-0.7468395994089775,54.55341067378386,63.740060963941374,0.5909719771325328,-0.08382533391238667,-2.340924144987227,-4.022239951857657,57.808788079706105,0.529998779296875,1.4273163096950867,-0.0527496337890625,-1.5848736549367501,1.4793743873586251,-0.8188116443629028,0.7133123767847778,1.8374463179589853,40.17457646882444,-19.643485737918255,0.7660620105738432,2,0.8525009155273438,-0.33749961853027344,-3.0837507247924805,-3.7849998474121094,0.049999237060546875,1,0.00670702433048409,1.5759852539962882,37.86999893188477,5.57780339764674,38.375,-3.486555592213791,38.31499862670898,0.00670702433048409
7830,2004-02-25,38.45000076293945,38.51499938964844,37.81499862670898,37.86999893188477,1452000.0,0.011309844818478298,-1.0289805395842335,1.9660946814425684,56.677779582167105,59.94909707745396,0.09667365531944938,-0.3817896692297609,-2.6665428561807545,-4.3853508881289756,57.200897286309285,0.7000007629394602,1.3390649174420588,0.2810007095336928,-1.0732658754507938,1.6352672945181794,-0.39613258295855047,0.9581340020259361,1.2236503805886727,77.72917326048209,18.651043008202947,0.6771332924922444,2,-0.03249931335449219,-0.7674999237060547,-3.3937511444091797,-4.1875,-0.020000457763671875,2,-0.01612480935195093,1.4367683039120254,38.02000045776367,1.5759852539962882,37.86999893188477,5.57780339764674,38.375,-0.01612480935195093
7831,2004-02-26,38.54999923706055,38.72000122070313,38.50500106811523,38.57500076293945,1303400.0,0.0026007404977084203,-2.7392025476014568,-0.04310594301649575,55.86732658236718,58.49768699137,-0.26825369667528065,-0.37541591813918984,-2.665454455819024,-4.42031302214081,56.62028166108559,0.270000457763679,1.1350817808079938,0.30124931335448935,-0.9346904124831354,1.5371890391921141,-0.31672054956432305,0.9192191762733017,0.9545599248486099,85.34465465475289,29.29796904491195,0.6179698629188126,2,-0.40999794006347656,-0.8674983978271484,-3.487499237060547,-4.287498474121094,0.3100013732910156,3,-0.017509708182085415,-1.0289805395842335,38.45000076293945,1.4367683039120254,38.02000045776367,1.5759852539962882,37.86999893188477,-0.017509708182085415
7832,2004-02-27,39.084999084472656,39.349998474121094,37.97000122070313,37.97000122070313,1427800.0,0.013878076731523858,-1.4753361387663126,-44.59719255416511,56.31312060973401,57.26431942982673,-0.7627543266655366,-0.8546018837014557,-3.099931845924047,-4.888101990623788,55.722746087658194,1.3799972534179616,0.957444789385832,0.7729991912841783,-0.49948888169212324,2.0454872642604798,0.1367551547960275,1.409243227772329,-1.5249977111816406,85.19554084609696,33.27487521297666,0.6362440364881524,2,-0.6299991607666016,-1.4024982452392578,-3.9812488555908203,-4.822498321533203,-0.3849983215332031,4,-0.04004090222252843,-2.7392025476014568,38.54999923706055,-1.0289805395842335,38.45000076293945,1.4367683039120254,38.02000045776367,-0.04004090222252843
7833,2004-03-01,38.849998474121094,38.959999084472656,38.099998474121094,38.849998474121094,1807400.0,-0.006012552535658688,6.818143986683313,0.0,48.12097639297397,55.49798582585467,-0.4723974745549526,-0.5418452292058049,-2.7708697862146536,-4.5875327007064755,54.76157958165035,0.9850006103515625,0.5923591626771696,0.4709985733032198,-0.7642537075194937,1.7062508541259334,-0.1466275671081334,1.088624713714573,-1.2541971588134757,72.0669938645077,22.54258359501047,0.6176261404113562,3,-0.39499855041503906,-1.1674976348876953,-3.6737489700317383,-4.554998397827148,-0.15999984741211648,0,-0.02162162639845233,-1.4753361387663126,39.084999084472656,-2.7392025476014568,38.54999923706055,-1.0289805395842335,38.45000076293945,-0.02162162639845233
7834,2004-03-02,38.45000076293945,38.92499923706055,38.31499862670898,38.650001525878906,1522000.0,-0.01029595178615228,-1.5957194685452691,-100.0,45.851546133466954,53.79313465463184,-0.07127258084310739,-0.06483783101797513,-2.2832267057399918,-4.1223492402712765,53.90404211961055,0.6100006103515696,0.447781458694422,0.020000839233397016,-1.1316752647463488,1.1716769432131429,-0.5558372127564724,0.5958388912232664,-0.8191155044555671,41.368221456245564,-4.920865282472725,0.5758380519898721,3,0.0049991607666015625,-0.7674999237060547,-3.2637510299682617,-4.155000686645508,-0.02500152587890625,1,-0.011703530663468631,6.818143986683313,38.849998474121094,-1.4753361387663126,39.084999084472656,-2.7392025476014568,38.54999923706055,-0.011703530663468631
7835,2004-03-03,38.75,38.77000045776367,38.09000015258789,38.25,926000.0,0.00780232070501552,1.5185153788553103,-2.4999904632932157,36.605311708928646,51.80071290890115,-0.34657911738217706,-0.2807846093046322,-2.5010871725643966,-4.355874164086714,52.65025616633228,0.6800003051757812,0.32872690548661865,0.2575000762939439,-0.814593298567651,1.3295934511555387,-0.27854661113685353,0.7935467637247413,-1.0847324772033673,56.521763167642234,15.739246273969556,0.5360466874307986,3,-0.2950000762939453,-0.6199989318847656,-3.5475006103515625,-4.454999923706055,-0.06999969482421875,2,-0.017548394972278225,-1.5957194685452691,38.45000076293945,6.818143986683313,38.849998474121094,-1.4753361387663126,39.084999084472656,-0.017548394972278225
7836,2004-03-04,38.65999984741211,38.88999938964844,38.650001525878906,38.650001525878906,857600.0,-0.002322584582913345,-47.007630675314765,0.01999664306640625,55.33232079770211,51.469934655962476,-0.22629092224737235,-0.11724970968345616,-2.3157277663170106,-4.202760976603329,52.14634927166245,0.23999786376953125,0.23154761099781496,0.11700000762939311,-0.8805573052873825,1.1145573205461687,-0.38177864882899826,0.6157786640877845,-0.9610377055889856,49.999999999999744,6.70491228297562,0.49877865645838937,3,-0.2049999237060547,-0.20749855041503906,-2.523749351501465,-3.539999008178711,-0.02500152587890625,3,-0.00594928978644893,1.5185153788553103,38.75,-1.5957194685452691,38.45000076293945,6.818143986683313,38.849998474121094,-0.00594928978644893
7837,2004-03-05,38.6150016784668,38.709999084472656,38.290000915527344,38.32500076293945,2172000.0,-0.0011639464335985172,-1.3333192048488958,29.0049599389546,56.91576009499747,51.804172508457924,-0.1605520758716068,-0.013479715914307633,-2.1755389965896015,-4.093951348640616,51.25446943407219,0.4199981689453125,0.1621483601058884,0.034251785278321734,-0.9102077149938097,0.9787112855504532,-0.437977964857744,0.5064815354143875,-0.883018809997715,60.34507706136408,12.343309507773576,0.47222975013606433,3,-0.1600017547607422,-0.04500007629394531,-2.4787511825561523,-3.4250011444091797,-0.5300025939941406,4,0.006344656771603452,-47.007630675314765,38.65999984741211,1.5185153788553103,38.75,-1.5957194685452691,38.45000076293945,0.006344656771603452
7838,2004-03-08,38.415000915527344,38.665000915527344,38.28499984741211,38.665000915527344,799800.0,-0.0051793539879859685,2.040008544921875,-0.8620662439820052,50.319496021381795,51.33373754707991,0.13956387300706297,0.20324222544654447,-1.8878014172224553,-3.831053467455348,49.99063681496855,0.3800010681152344,0.14677672534372022,-0.16974906921386435,-1.110496482074673,0.7709983436469443,-0.6401227756442651,0.30062463721653643,-0.6506577349452201,38.92228973456987,-12.11098543995081,0.47037370643040427,3,0.1674976348876953,0.20750045776367188,-2.145000457763672,-3.0,0.034999847412109375,0,0.007418972813219682,-1.3333192048488958,38.6150016784668,-47.007630675314765,38.65999984741211,1.5185153788553103,38.75,0.007418972813219682
7839,2004-03-09,38.40499877929688,38.560001373291016,37.775001525878906,37.775001525878906,1674600.0,-0.0002603705842011417,-1.4920738722373599,-2.5199890136719034,50.72460741217618,50.67227397263648,0.23459094615235898,0.17080849750320937,-1.783372908750657,-3.765477552509118,47.608107977429256,0.7849998474121094,0.10324979770325626,-0.14725112915038352,-1.064205709111235,0.7697034508104679,-0.6057284191308057,0.3112261608300386,0.9449996948242116,56.50210407472095,1.4954917020647613,0.45847728998042553,3,0.1575012207031179,0.21750259399413352,-2.0999994277954173,-2.977499008178718,0.16500091552733664,1,0.007420904998589162,2.040008544921875,38.415000915527344,-1.3333192048488958,38.6150016784668,-47.007630675314765,38.65999984741211,0.007420904998589162
7840,2004-03-10,38.025001525878906,38.39500045776367,37.92499923706055,38.224998474121094,1214400.0,-0.009894473779356594,-1.3499971389879646,-0.3174568574023579,45.78492417731705,49.55200703874202,0.6123581701052458,0.5058586988948548,-1.3139969868729082,-3.329236746014516,45.09682432099854,0.47999954223633523,0.11594157268056193,-0.4822484970092802,-1.4104472148506062,0.44595022083204583,-0.9463478559299432,-0.018149138088617178,1.2934970092773455,22.421567621198125,-34.24946807936966,0.4640993589206636,3,0.5374984741210938,0.5974998474121094,-1.7037525177001953,-2.597501754760742,0.8349990844726562,2,0.010519334520194823,-1.4920738722373599,38.40499877929688,2.040008544921875,38.415000915527344,-1.3333192048488958,38.6150016784668,0.010519334520194823
7841,2004-03-11,37.54999923706055,37.79999923706055,37.400001525878906,37.5,2435600.0,-0.012491841413736271,-2.2000305180437936,-0.25,39.2995997288645,47.661615829756514,1.0399554686239014,0.8255001927489474,-0.7621582806594915,-2.7985853330888233,41.65982383940553,0.625,0.10327943926093042,-0.8317506790161104,-1.524975463499814,-0.13852589453240682,-1.1783630712579622,-0.48513828677425863,1.7376293579101585,11.450228299864884,-42.56972245891025,0.3466123922418508,3,0.6300010681152344,1.0725021362304688,-1.2262496948242188,-2.122499465942383,1.2299995422363352,3,0.03009323811117315,-1.3499971389879646,38.025001525878906,-1.4920738722373599,38.40499877929688,2.040008544921875,38.415000915527344,0.03009323811117315
7842,2004-03-12,38.185001373291016,38.25,37.36999893188477,37.560001373291016,1290200.0,0.016910842853060437,1.3311371376024226,12.500190737773709,53.952351231615665,48.30954636738336,0.29487195094242225,0.19000109065473225,-1.3219994687282366,-3.370647141539095,39.4704157767699,0.8800010681152273,0.055741086925642946,-0.19024868011474894,-0.8885280916637797,0.5080307314342818,-0.5393883858892607,0.15889102565976287,1.0271221389160203,62.93445505881085,5.161188205094369,0.3491397057745146,3,-0.037502288818359375,0.592498779296875,-1.8487520217895508,-2.7575016021728516,0.3950004577636719,4,0.011784651880540231,-2.2000305180437936,37.54999923706055,-1.3499971389879646,38.025001525878906,-1.4920738722373599,38.40499877929688,0.011784651880540231
7843,2004-03-15,38.150001525878906,38.25,37.93999862670898,38.060001373291016,1831600.0,-0.0009165862551622217,1.1379618789545485,0.144000244140625,51.679600826813676,48.957107999977445,0.2460051543671824,0.23466992070628123,-1.2106957185070542,-3.2774607807202187,37.60629906458536,0.31000137329102273,0.004121862665932952,-0.2237485885620103,-0.9239202348030062,0.47642305767898563,-0.5738344116825047,0.1263372345584841,0.9515945115087945,65.54630199517854,5.317781657024298,0.35008582312049685,3,-0.020002365112304688,0.6274986267089844,-1.757502555847168,-2.722501754760742,0.7599983215332031,0,-0.0017038647131417672,1.3311371376024226,38.185001373291016,-2.2000305180437936,37.54999923706055,-1.3499971389879646,38.025001525878906,-0.0017038647131417672
7844,2004-03-16,38.18999862670898,38.29999923706055,38.0,38.0,2200600.0,0.001048416755709436,-2.157909530788845,2.1110922731317823,46.26433253677669,50.030332536405005,0.18466800340169698,0.18817496096290398,-1.1655809916247293,-3.2523007405192956,35.62563767988796,0.2999992370605469,-0.09630587839608751,-0.1735013961792049,-0.8783497683863786,0.5313469760279688,-0.5259255822827953,0.17892278992438548,0.8077015843485498,79.99985113398603,21.076866132139514,0.3524241861035879,3,-0.05999946594237571,0.5875015258789134,-1.3662490844726491,-2.5549983978271413,1.1000022888183665,1,0.006808121120188693,1.1379618789545485,38.150001525878906,1.3311371376024226,38.185001373291016,-2.2000305180437936,37.54999923706055,0.006808121120188693
7845,2004-03-17,38.14500045776367,38.29999923706055,38.00500106811523,38.07500076293945,1850200.0,-0.0011782710281071918,-1.8095186194367532,0.36842210934207414,44.087601159223986,48.780919243240774,0.15066610705303418,0.22792586526884406,-1.0398806677061643,-3.1393505383181335,34.15637746257389,0.2949981689453196,-0.12807972757650532,-0.20774955749512003,-0.919348482504752,0.5038493675145119,-0.5635490199999396,0.1480499050096995,0.7550376765434876,83.3334700607889,26.60621528860753,0.3557994625048175,3,-0.10500144958496094,0.6324996948242188,-0.527501106262207,-1.7325019836425781,1.029998779296875,2,0.011141676024650549,-2.157909530788845,38.18999862670898,1.1379618789545485,38.150001525878906,1.3311371376024226,38.185001373291016,0.011141676024650549
7846,2004-03-18,38.57500076293945,38.70500183105469,37.82500076293945,38.099998474121094,1434400.0,0.011272782802870918,1.3945463132600155,6.785776566757493,42.31929285536187,47.15908954994794,-0.32705233176174175,-0.19141072528294956,-1.3962193650524028,-3.502439832098858,32.58577756068761,0.8800010681152344,-0.10492019952758369,0.20925064086914347,-0.5089139883761717,0.9274152701144587,-0.1498316737535177,0.5683329554918046,0.2332350192223629,90.262113423419,35.60185943425226,0.35908231462265927,3,-0.5375003814697266,0.2024993896484375,-0.8987512588500977,-2.1225013732910156,0.125,3,0.007388200694111724,-1.8095186194367532,38.14500045776367,-2.157909530788845,38.18999862670898,1.1379618789545485,38.150001525878906,0.007388200694111724
7847,2004-03-19,38.400001525878906,38.900001525878906,38.400001525878906,38.42499923706055,2299000.0,-0.004536597112103635,-39.00366244468182,-0.05262650679815932,43.09819468562626,46.356722734863986,-0.20758823396787562,-0.01522288462241761,-1.1458166391652895,-3.2609476937550426,31.921774489069787,0.5,-0.05681706480822157,0.033001327514647016,-0.685318116073816,0.75132077110311,-0.32615839427958804,0.39216104930888207,-1.0300025939941335,53.48840510281933,0.9874389549246629,0.359159721794232,3,-0.2650012969970703,-0.04000282287597656,-0.3125009536743164,-1.6550006866455078,1.3199996948242259,4,0.00989576141453763,1.3945463132600155,38.57500076293945,-1.8095186194367532,38.14500045776367,-2.157909530788845,38.18999862670898,0.00989576141453763
7848,2004-03-22,38.125,38.349998474121094,38.0,38.25,1603200.0,-0.007161497785190818,1.1538569885910137,5.000457805585228,44.81657197856952,45.700274353352135,0.024530210947922626,0.2949863067827323,-0.7993091542605981,-2.925566673500299,31.360753859012334,0.40000152587890625,-0.11404224008504116,-0.25475025177001953,-0.9444063017140678,0.43490579817402875,-0.5995782767420437,0.09007777320200461,-0.7244010162353476,27.906885967246854,-24.928169423686892,0.3448280249720224,3,0.010000228881835938,0.2349987030029297,-0.031249046325683594,-1.3799991607666016,2.25,0,0.01193447425717209,-39.00366244468182,38.400001525878906,1.3945463132600155,38.57500076293945,-1.8095186194367532,38.14500045776367,0.01193447425717209
7849,2004-03-23,38.275001525878906,38.4900016784668,38.150001525878906,38.17499923706055,1491200.0,0.003934466252561553,-3.5334045421021845,-0.800018310546875,42.04357827476035,45.28456925306806,-0.16299088108667803,0.1739888435747048,-0.8649160405694687,-3.0105100269693637,30.862246980430296,0.3650016784667969,-0.17503901254477228,-0.11749877929687358,-0.7883226362255584,0.5533250776318113,-0.45291070776121245,0.2179131491674653,-0.8444144912719693,41.86050637852416,-10.074122152841817,0.33541192846434137,3,-0.1400012969970703,0.08499717712402344,-0.18125057220458984,-1.5300006866455078,1.43499755859375,1,0.016590419234963516,1.1538569885910137,38.125,-39.00366244468182,38.400001525878906,1.3945463132600155,38.57500076293945,0.016590419234963516
7850,2004-03-24,37.83000183105469,38.40499877929688,37.57500076293945,38.17499923706055,2138200.0,-0.011626379544971144,1.062115863049383,-3.4498950982262064,37.57488056229087,45.092933790115424,0.2809881174991631,0.600970258024546,-0.33975860408061465,-2.5109217499661582,29.59682274915249,0.829998016357429,-0.21058875396269627,-0.5314985275268569,-1.2469520635276012,0.18395500847388746,-0.8892252955272326,-0.17377175952648116,-0.3700265066223096,19.245352549799765,-31.57352418110933,0.35772676800037223,3,0.30499839782714844,0.5299968719482422,0.2637491226196289,-1.085000991821289,1.5999984741210938,2,0.03859368262769003,-3.5334045421021845,38.275001525878906,1.1538569885910137,38.125,-39.00366244468182,38.400001525878906,0.03859368262769003
7851,2004-03-25,37.875,38.150001525878906,37.67499923706055,38.025001525878906,1940800.0,0.0011894836576078482,1.375002384176696,0.4347903006446334,38.92213106796666,43.42290932748776,0.32066033931636184,0.5299824730255764,-0.31112772317096926,-2.5139278878705866,28.09074055789791,0.4750022888183594,-0.24987902696162223,-0.45275039672851847,-1.1939826486394338,0.2884818551823969,-0.8233665226839761,-0.08213427077306079,-0.3862241515386913,22.641438816609615,-25.858234063743502,0.37061612595545756,3,0.3625011444091797,0.4849987030029297,0.3612508773803711,-1.1299991607666016,1.7249984741210938,3,0.03432341219961832,1.062115863049383,37.83000183105469,-3.5334045421021845,38.275001525878906,1.1538569885910137,38.125,0.03432341219961832
7852,2004-03-26,37.52000045776367,37.68000030517578,37.29999923706055,37.650001525878906,1830000.0,-0.009372925207559835,3.0000401549982936,0.8666649712629063,37.19598381563706,41.813618548468135,0.638560906312506,0.8028892355317083,0.10989697631369211,-2.11625906434638,25.86518146917218,0.5750007629394531,-0.2510607557580613,-0.7295000076293974,-1.4645393259152257,0.005539310656430985,-1.0970196667723116,-0.3619803484864832,1.3800010681152344,18.487459609170642,-29.93386949114442,0.36751965914291346,3,0.5799999237060547,0.8049983978271484,0.7725000381469727,-0.7749996185302734,1.7999992370605469,4,0.031449901140169434,1.375002384176696,37.875,1.062115863049383,37.83000183105469,-3.5334045421021845,38.275001525878906,0.031449901140169434
7853,2004-03-29,38.0099983215332,38.025001525878906,37.32500076293945,37.349998474121094,1693200.0,0.013059644397422687,1.0289693223721674,-5.076880190146425,45.03143410737394,41.67662983409006,0.1414947905462327,0.2600678263316425,-0.3166919682397946,-2.553678825754922,23.64077763515732,0.7000007629394531,-0.16873995231942018,-0.19750213623046875,-0.8823496725299904,0.4873454000690529,-0.5399259043802331,0.14492163191929563,0.8580031585693391,59.66366620505718,11.75786691591481,0.3424237681497622,3,0.09000205993652344,0.3150005340576172,0.3300027847290039,-1.2649974822998047,1.595001220703125,0,0.044988239270749686,3.0000401549982936,37.52000045776367,1.375002384176696,37.875,1.062115863049383,37.83000183105469,0.044988239270749686
7854,2004-03-30,38.0,38.06999969482422,37.80500030517578,37.974998474121094,1288200.0,-0.00026304451393621697,2.2120959911222084,0.037881108574401065,49.653237787663436,42.29503390391667,0.13601047214382334,0.2473040601225449,-0.23983690966822735,-2.4858365649884036,21.32012517363933,0.2649993896484375,-0.20226861042124256,-0.18500041961669922,-0.865859275151891,0.49585843591849255,-0.5254298473842951,0.15542900815089666,0.8366414352417024,63.34851157700645,11.714368784704057,0.3404294277675947,3,0.10000038146972656,0.3249988555908203,0.2812509536743164,-1.2549991607666016,1.3899993896484375,1,0.0625,1.0289693223721674,38.0099983215332,3.0000401549982936,37.52000045776367,1.375002384176696,37.875,0.0625
7855,2004-03-31,38.06999969482422,38.084999084472656,37.73500061035156,38.04999923706055,1764000.0,0.0018420972322161777,13.000152590218967,0.7999694842844065,58.12502458696877,44.051226318539655,0.060628875325903664,0.13043591142348276,-0.23401808988032258,-2.5003511801963043,19.3001234465439,0.34999847412109375,-0.22154616777059033,-0.08100070953368999,-0.70891829222996,0.54691687316258,-0.39495950088182497,0.232958081814445,0.7359088964538572,90.58804521974841,32.4717352469158,0.31395879134813376,3,0.030000686645507812,0.25499916076660156,0.20750141143798828,-1.3249988555908203,1.0699996948242188,2,0.04307852384541522,2.2120959911222084,38.0,1.0289693223721674,38.0099983215332,3.0000401549982936,37.52000045776367,0.04307852384541522
7856,2004-04-01,38.43000030517578,38.59000015258789,37.84500122070313,37.974998474121094,1328600.0,0.009456280883566759,-1.0839237696871613,22.749570856379936,54.18802794583508,45.283430014118416,-0.35995633665816484,-0.26106406465098786,-0.5153551513646448,-2.809075908281173,17.331532280199642,0.7449989318847585,-0.21118278054828465,0.29049987792969034,-0.3057953249754135,0.8867950808347942,-0.007647723522865135,0.5886474793822458,0.3457900990179468,87.59691985592875,28.847082962362563,0.2981476014525535,4,-0.4850006103515625,-0.10500144958496094,-0.37999916076660156,-1.6849994659423828,0.13000106811523438,3,0.026021337290109692,13.000152590218967,38.06999969482422,2.2120959911222084,38.0,1.0289693223721674,38.0099983215332,0.026021337290109692
7857,2004-04-02,38.86000061035156,39.05500030517578,38.599998474121094,38.67499923706055,1048000.0,0.011189182975829048,-1.7164053336977192,0.40659478855763104,60.69278285128624,47.04745344442027,-0.8022041048636908,-0.708071769126505,-0.8549153321304033,-3.185178479680914,16.210563612515145,0.625,-0.17620668842785392,0.7082502365112333,0.06278578473657603,1.3537146882858906,0.38551801062390467,1.030982462398562,-1.5600013732910156,88.7283383571219,29.564314003384425,0.3227322258873297,4,-0.6825008392333984,-0.5350017547607422,-0.9487495422363281,-2.114999771118164,0.0149993896484375,4,0.019042662175677183,-1.0839237696871613,38.43000030517578,13.000152590218967,38.06999969482422,2.2120959911222084,38.0,0.019042662175677183
7858,2004-04-05,38.70000076293945,38.92499923706055,38.375,38.92499923706055,1713800.0,-0.004117340321644014,3.8889152622834087,-1.2161989401406272,57.41283292709715,48.75514840579102,-0.6169407872485522,-0.554031156801571,-0.6078548600247018,-2.9659159260759225,14.892129609031985,0.5499992370605469,-0.16995900490998395,0.5340003967285156,-0.14751217776955627,1.2155129712265875,0.19324410947947968,0.8747566839775516,-1.3649015045166024,73.10608906742189,15.892850775198632,0.34075628724903506,4,-0.5225009918212891,-0.5225009918212891,-0.6312503814697266,-1.8724994659423828,0.04000091552734375,0,0.016020643918914335,-1.7164053336977192,38.86000061035156,-1.0839237696871613,38.43000030517578,13.000152590218967,38.06999969482422,0.016020643918914335
7859,2004-04-06,38.68999862670898,38.70500183105469,38.17499923706055,38.70500183105469,1414000.0,-0.0002584531274751889,69.65191965420799,0.06668136041507346,58.00291283889749,51.02492976985842,-0.6055619337664879,-0.5497697722568233,-0.5110476428511532,-2.8903594765129625,14.364051262641237,0.5300025939941406,-0.15523426206333824,0.5097482681274315,-0.2039632744576778,1.2234598107125407,0.15289249683487327,0.8666040394199896,-1.320501347351069,72.34835129901978,17.67744452850674,0.35685577129255636,4,-0.5124988555908132,-0.5124988555908132,-0.6212482452392507,-1.717498779296868,0.18000030517579546,1,0.023649546342854988,3.8889152622834087,38.70000076293945,-1.7164053336977192,38.86000061035156,-1.0839237696871613,38.43000030517578,0.023649546342854988
7860,2004-04-07,38.42499923706055,38.875,38.19499969482422,38.57500076293945,1112800.0,-0.006849299536172415,-1.2295069665057408,9.99796592931131,47.68516011142692,51.99859966357622,-0.27634719719711853,-0.26695393161561753,-0.18986925887534767,-2.5741734109704595,13.890741597056147,0.6800003051757812,-0.13318720943981077,0.22474899291992045,-0.4930509636146567,0.9425489494544976,-0.13415098534736813,0.583648971187209,-1.021791897186283,47.93375662843529,-2.142772113075509,0.3588999782672886,4,-0.2474994659423828,-0.2474994659423828,-0.3562488555908203,-1.4524993896484375,0.40000152587890625,2,0.02511386263495763,69.65191965420799,38.68999862670898,3.8889152622834087,38.70000076293945,-1.7164053336977192,38.86000061035156,0.02511386263495763
7861,2004-04-08,38.68000030517578,38.92499923706055,38.48500061035156,38.92499923706055,839600.0,0.006636332418434643,2.5918411833398207,1.6333095976806877,54.21684947341087,53.88980695888443,-0.45276334921614847,-0.456355096445904,-0.3984322247191514,-2.7791787691036163,14.346727823735488,0.5,-0.10541788893750237,0.4232500076293917,-0.25589238062871544,1.1023923958874988,0.08367881350034168,0.7628212017584417,-1.2437571059954848,57.386415359339715,7.42167405503605,0.33957119412905246,4,-0.48999977111816406,-0.5025005340576172,-0.3874998092651367,-1.7075004577636719,-0.40000152587889914,3,0.011892427115909321,-1.2295069665057408,38.42499923706055,69.65191965420799,38.68999862670898,3.8889152622834087,38.70000076293945,0.011892427115909321
7862,2004-04-12,38.6349983215332,38.89500045776367,38.47000122070313,38.75,804800.0,-0.0011634432080538382,1.0987482221740459,0.4693966523939276,58.25239961729576,55.35880312665352,-0.2603439803888037,-0.39622666488528324,-0.3344433455985367,-2.6844141884667607,14.23051748687287,0.42499923706053977,-0.01921546640959093,0.35574817657470703,-0.3429215546942217,1.0544179078436358,0.00641331094024622,0.7050830422091678,-1.1663799802329962,61.333211263020836,8.223938898436536,0.3493348656344628,4,-0.23999786376953125,-0.45749855041503906,-0.18124771118164062,-1.5099983215332031,-0.0749969482421875,0,-0.001941166079988843,2.5918411833398207,38.68000030517578,-1.2295069665057408,38.42499923706055,69.65191965420799,38.68999862670898,-0.001941166079988843
7863,2004-04-13,38.084999084472656,38.665000915527344,37.99499893188477,38.57500076293945,856200.0,-0.014235777428622365,-1.0000000000000213,4.260821972335556,47.27790031938545,55.0948767412893,0.3368346997632301,0.15668645760052158,0.23853701621921175,-2.0863873834900346,13.791232042404221,0.670001983642571,0.050765490161197135,-0.19100093841552734,-0.892799998231844,0.5107981214007893,-0.5419004683236892,0.15989859149263452,-0.5846531038949365,9.677432586527281,-43.001830270286796,0.350899529908159,4,0.3100013732910156,0.09250068664550781,0.4275016784667969,-0.9599990844726562,0.44499969482422586,1,0.02074309923902362,1.0987482221740459,38.6349983215332,2.5918411833398207,38.68000030517578,-1.2295069665057408,38.42499923706055,0.02074309923902362
7864,2004-04-14,38.45000076293945,38.459999084472656,37.92499923706055,37.92499923706055,885400.0,0.009583869955129165,-1.038088733233546,-1.0714280153521576,59.09089383618728,55.20219554675803,0.047358758318331695,-0.1979887658000834,-0.09618939534814075,-2.3965999489540764,13.218423983686547,0.5349998474121094,0.17360251204512878,0.16100063323974467,-0.5437171652339927,0.8657184317134821,-0.19135826599712402,0.5133595324766134,-0.9185616958697693,52.500152587890625,-4.226173770579024,0.35235889923687,4,0.0,-0.27250099182128906,0.15249919891357422,-1.302499771118164,-0.020000457763671875,2,0.007542286340000981,-1.0000000000000213,38.084999084472656,1.0987482221740459,38.6349983215332,2.5918411833398207,38.68000030517578,0.007542286340000981
7865,2004-04-15,38.56999969482422,38.66999816894531,38.2599983215332,38.459999084472656,1187400.0,0.0031209084396282005,1.645181138019295,0.20952436312905992,59.97129947064928,55.84478127173738,0.006418510292348856,-0.29989085085806266,-0.18615109648039407,-2.4627911410803733,12.738130551644378,0.4099998474121094,0.23996417492605104,0.2597496032714872,-0.4522782962505403,0.9717775027935147,-0.09626434648952653,0.615763553032501,-1.008089402992411,64.50004577636719,3.3191900389702482,0.35601394976101325,4,-0.07999992370605469,-0.3924999237060547,0.022500991821289062,-1.3774986267089844,-0.2849998474121094,3,0.007778046135188621,-1.038088733233546,38.45000076293945,-1.0000000000000213,38.084999084472656,1.0987482221740459,38.6349983215332,0.007778046135188621
7866,2004-04-16,38.86000061035156,38.900001525878906,38.5,38.75,968200.0,0.0075188207887453284,3.2104882749759076,1.0,69.59063414285922,56.833431415245485,-0.24157674305363486,-0.5981109978436052,-0.44696138000632857,-2.6917220789514857,11.821019087975442,0.40000152587890625,0.29732862274278915,0.5355005264282227,-0.20948187326962397,1.2804829261260693,0.16300932657929934,0.907991726277146,-1.2682285182528759,95.89735162818722,28.105051864842252,0.37249119984892226,4,-0.4350013732910156,-0.6825008392333984,-0.2674999237060547,-1.635000228881836,-0.7000007629394531,4,-0.0009006651276991517,1.645181138019295,38.56999969482422,-1.038088733233546,38.45000076293945,-1.0000000000000213,38.084999084472656,-0.0009006651276991517
7867,2004-04-19,38.77999877929688,39.150001525878906,38.68000030517578,38.86000061035156,1013000.0,-0.0020587192433900725,-2.35716621253406,-0.7272853377721645,62.79067999062184,57.43096997785934,-0.1945786122781783,-0.5145629709557866,-0.3448666315358011,-2.5477810964643623,10.74527624360559,0.470001220703125,0.31946718142050656,0.43649883270264667,-0.33548465272914996,1.2084823181344433,0.05050708998675191,0.8224905754185414,-1.15896212293665,69.79575059088829,0.9349474669876514,0.38599174271589676,4,-0.24249839782715554,-0.5549983978271555,-0.37874794006348367,-1.5499973297119212,-0.00999832153321023,0,-0.012893244346024346,3.2104882749759076,38.86000061035156,1.645181138019295,38.56999969482422,-1.038088733233546,38.45000076293945,-0.012893244346024346
7868,2004-04-20,38.58000183105469,39.04499816894531,38.56999969482422,38.875,1318400.0,-0.005157219044291561,-2.0158399534973843,3.6873927140953113,59.06251564619687,57.548703623114825,-0.014967588573931323,-0.2937936000046477,-0.13995820312290164,-2.29585515205477,10.330016064408484,0.47499847412109375,0.33002328260975844,0.21375179290771484,-0.5579370542363051,0.9854406400517348,-0.17209263066429514,0.5995962164797248,-0.8978065799137056,53.469499606074855,-15.423969040365172,0.38584442357201004,4,-0.04250144958496094,-0.35500144958496094,-0.11750221252441406,-1.3250007629394531,0.014999389648444605,1,-0.0005184151584869401,-2.35716621253406,38.77999877929688,3.2104882749759076,38.86000061035156,1.645181138019295,38.56999969482422,-0.0005184151584869401
7869,2004-04-21,38.90999984741211,38.93999862670898,38.33000183105469,38.540000915527344,1553800.0,0.008553602921081094,1.8372175548478709,-1.2542414524388352,62.13872035756694,59.154654761574825,-0.3469635003749687,-0.6047877264700787,-0.4843202119906138,-2.577545590022197,9.534823501823295,0.6099967956542898,0.28696103911762805,0.5119998931884737,-0.29531128864623213,1.3193110750231796,0.1083443022711208,0.9156554841058266,-1.1690923452816122,73.03361636284927,6.5999797005382845,0.40365559091735304,4,-0.3724994659423828,-0.6849994659423828,-0.4562501907348633,-1.5424995422363281,0.045001983642578125,2,-0.009766154448867193,-2.0158399534973843,38.58000183105469,-2.35716621253406,38.77999877929688,3.2104882749759076,38.86000061035156,-0.009766154448867193
7870,2004-04-22,39.290000915527344,39.5,38.875,38.915000915527344,1477600.0,0.009766154448867415,-1.7472416915389517,1.0135164393306733,62.356318689148516,60.05904022999012,-0.6608566228573807,-0.9168062306388265,-0.8703748172368577,-2.905980116228605,10.038471121121244,0.625,0.2763031964291045,0.8190010070800753,-0.03475636831635143,1.672758382476502,0.39212231938186193,1.2458796947782886,-1.4927296524469114,82.05133221174538,17.538973003400187,0.4268786876982145,4,-0.5775012969970703,-0.8900012969970703,-0.8362512588500977,-1.9225006103515625,-0.3300018310546875,3,-0.021888536276711834,1.8372175548478709,38.90999984741211,-2.0158399534973843,38.58000183105469,-2.35716621253406,38.77999877929688,-0.021888536276711834
7871,2004-04-23,39.17499923706055,39.29499816894531,38.95500183105469,39.29499816894531,1013800.0,-0.0029269960750076818,4.666656070191054,-0.3199971516927083,54.97627418532531,59.69502629310452,-0.523284159731773,-0.7372156742551041,-0.7994779255895423,-2.7406748068226108,10.56933648359446,0.339996337890625,0.26186163221413494,0.6389993667602525,-0.22162245607408693,1.499621189594592,0.20868845534307923,1.0693102781774257,-1.2755642497649404,72.22211354121836,10.327894916403707,0.43031091141717054,4,-0.46249961853027344,-0.7749996185302734,-0.7662496566772461,-1.8074989318847656,-0.4650001525878906,4,-0.02271855537922962,-1.7472416915389517,39.290000915527344,1.8372175548478709,38.90999984741211,-2.0158399534973843,38.58000183105469,-0.02271855537922962
7872,2004-04-26,38.70000076293945,39.17499923706055,38.54499816894531,39.17499923706055,1062000.0,-0.012125041056075703,1.6526445975682231,3.958355850844009,49.99999999999999,59.99748181317281,-0.04257235908259105,-0.1784300584551204,-0.31875784635683146,-2.220019198992645,11.278700806620092,0.6300010681152344,0.300584417521911,0.10500087738036967,-0.6121871372712562,0.8221888920319955,-0.25359312994544325,0.4635948847061826,-0.7045318748815816,31.62388982354552,-27.660251997972335,0.3585940073258115,4,0.012498855590820312,-0.3000011444091797,-0.29250049591064453,-1.3325004577636719,0.049999237060546875,0,-0.01395351175404802,4.666656070191054,39.17499923706055,-1.7472416915389517,39.290000915527344,1.8372175548478709,38.90999984741211,-0.01395351175404802
7873,2004-04-27,39.72000122070313,40.0,38.67499923706055,38.70000076293945,1808600.0,0.02635660045620636,-1.4766288169129576,-2.1473762829470586,61.46995778346647,60.261822251759384,-0.9010084141357311,-1.1212393582465907,-1.3167141722321603,-3.1862911456898857,12.078087298711962,1.3250007629394531,0.32145317471892554,1.039501190185554,0.21610651496476407,1.8628958654063439,0.6278038525751626,1.4511985277959454,-1.6342604659287332,83.23358764676364,24.544389058216225,0.41169733761039495,4,-0.5900020599365305,-1.0700016021728587,-1.4725017547607493,-2.167501449584968,-1.2600021362304759,1,-0.02391744042657018,1.6526445975682231,38.70000076293945,4.666656070191054,39.17499923706055,-1.7472416915389517,39.290000915527344,-0.02391744042657018
7874,2004-04-28,40.375,40.66999816894531,39.52999877929688,39.974998474121094,2917400.0,0.01649040179171668,1.3030340395033804,0.3921581827089547,69.97951164068687,61.373845826208004,-1.401625979193419,-1.6750677098100937,-1.9485343323080002,-3.781291124724248,13.10937073725517,1.1399993896484304,0.35184748827592216,1.5757499694824233,0.5148052203723026,2.636694718592544,1.045277594927363,2.1062223440374837,-2.1361185056075556,86.11773322610294,24.99119957435714,0.5304723745550606,4,-0.875,-1.3900012969970703,-2.127500534057617,-2.809999465942383,-1.7050018310546875,2,-0.04408665707236825,-1.4766288169129576,39.72000122070313,1.6526445975682231,38.70000076293945,4.666656070191054,39.17499923706055,-0.04408665707236825
7875,2004-04-29,39.709999084472656,40.56499862670898,39.59000015258789,40.275001525878906,1702400.0,-0.016470610910893968,-1.4223555391278624,-1.412500715253009,59.735336493738565,60.27881275408349,-0.6234754022340638,-0.9285075656681911,-1.2664759510620627,-3.056675145503455,14.320696059494258,0.9749984741210866,0.4595780038577999,0.8287490844726548,-0.2482639145618677,1.9057620835071774,0.29024258495539357,1.367255583989916,-1.2280059226249236,54.82357249540441,-6.49614887766338,0.53850649951726,4,-0.20999908447265625,-0.7250003814697266,-1.4624996185302734,-2.144998550415039,-0.7749977111816406,3,-0.01901277438490767,1.3030340395033804,40.375,-1.4766288169129576,39.72000122070313,1.6526445975682231,38.70000076293945,-0.01901277438490767
7876,2004-04-30,39.43000030517578,39.86000061035156,39.32500076293945,39.775001525878906,1989200.0,-0.007051090046646724,1.0776717726882166,0.6106189910338122,57.19459106773594,59.657025095985055,-0.2839830993363819,-0.6005400411974051,-0.9708708579352674,-2.7153698718081714,14.65211388546047,0.5349998474121094,0.49207907833758924,0.49875030517578267,-0.5828952599629957,1.580395870314561,-0.04207247739360298,1.0395730877451683,-0.7292066426182942,41.64715935202206,-18.85827288508355,0.5408227825693882,4,0.06999969482421875,-0.44500160217285156,-1.1825008392333984,-1.864999771118164,-0.6049995422363281,4,-0.011919888842644277,-1.4223555391278624,39.709999084472656,1.3030340395033804,40.375,-1.4766288169129576,39.72000122070313,-0.011919888842644277
7877,2004-05-03,39.599998474121094,39.86000061035156,39.42499923706055,39.43000030517578,1532600.0,0.004311391519898011,-3.8333403975755522,-0.4927465723131358,64.72303574473764,60.28597177360069,-0.3636765029886533,-0.7507481551147634,-1.1248998706292355,-2.825963350956556,14.38862292697406,0.4350013732910156,0.5211289433045536,0.6317485809326158,-0.489534947226133,1.7530321090913645,0.07110681685324494,1.1923903450119866,-0.7022843609248213,46.36590136851142,-19.719249664033008,0.5606417640793737,5,-0.09999847412109375,-0.6149997711181641,-1.301248550415039,-2.0149974822998047,-0.6149978637695312,0,-0.022474732927832308,1.0776717726882166,39.43000030517578,-1.4223555391278624,39.709999084472656,1.3030340395033804,40.375,-0.022474732927832308
7878,2004-05-04,39.31999969482422,39.915000915527344,39.29999923706055,39.67499923706055,1772800.0,-0.007070676517319963,-2.1139289404811343,-2.088255093797684,58.59683801915945,59.89242929155542,0.036129202224230994,-0.4447200668968634,-0.8155761113624749,-2.4788829061442357,14.444796704067212,0.6150016784667969,0.48535683462986867,0.3207498550415053,-0.8035852662181284,1.445084976301139,-0.24141770558831155,0.8829174156713222,-0.2450571760530451,1.459888566201756,-63.603084691600316,0.5621675606298161,5,0.28749847412109375,-0.32250022888183594,-1.1075000762939453,-1.7024993896484375,-0.7249984741210866,1,-0.014496431822181521,-3.8333403975755522,39.599998474121094,1.0776717726882166,39.43000030517578,-1.4223555391278624,39.709999084472656,-0.014496431822181521
7879,2004-05-05,39.60499954223633,39.68000030517578,39.0,39.35499954223633,1573600.0,0.007248215911090705,2.399988555951859,-0.704226260194926,59.904314883321256,59.619984424241274,-0.15636029283216146,-0.6931961154934072,-1.0721703754724388,-2.693903953745405,14.664557523592395,0.6800003051757812,0.5005743494190966,0.5599996566772489,-0.585614406538518,1.705613719893016,-0.012807374930638105,1.132806688285136,1.0649986267089844,38.65815163739643,-25.382330748158253,0.5728070316078849,5,0.002498626708984375,-0.4025001525878906,-1.3924999237060547,-1.9224987030029297,-1.3600006103515554,2,-0.02891050299199216,-2.1139289404811343,39.31999969482422,-3.8333403975755522,39.599998474121094,1.0776717726882166,39.43000030517578,-0.02891050299199216
7880,2004-05-06,39.38999938964844,39.68000030517578,39.20000076293945,39.42499923706055,1226600.0,-0.005428611414541429,-1.3132669663293164,-0.1399993896484375,55.14562531480549,59.638801216405746,0.08304995202767174,-0.4239288122588647,-0.8445396144571475,-2.409065575066336,14.657505730126319,0.4799995422363281,0.5432095527412244,0.2967494964599595,-0.8198348254496182,1.4133338183695372,-0.2615426644948329,0.8550416574147519,1.2465988159179702,42.62284146717696,-16.6696824678693,0.558292160954789,5,0.217498779296875,-0.1875,-1.177499771118164,-1.707498550415039,-1.0200004577636648,3,-0.018278782225428003,2.399988555951859,39.60499954223633,-2.1139289404811343,39.31999969482422,-3.8333403975755522,39.599998474121094,-0.018278782225428003
7881,2004-05-07,39.13999938964844,39.63999938964844,39.08000183105469,39.28499984741211,1672200.0,-0.006346788623350363,-3.226467243439331,4.142888283378746,53.38346942931464,60.01474226410737,0.3660580287077764,-0.1451413331206055,-0.5877773550063097,-2.093245370039142,14.496677209377168,0.55999755859375,0.5439807964168963,0.023749542236330967,-1.0758142888232598,1.1233133732959217,-0.5260323732934609,0.5735314577661228,1.4638668518066424,15.300464433716055,-40.90108794906379,0.5497819155297939,5,0.5324993133544922,0.11750030517578125,-0.9274997711181641,-1.457498550415039,-1.0050010681152344,4,-0.005237557985543484,-1.3132669663293164,39.38999938964844,2.399988555951859,39.60499954223633,-2.1139289404811343,39.31999969482422,-0.005237557985543484
7882,2004-05-10,38.560001373291016,39.125,38.275001525878906,38.92499923706055,2242000.0,-0.014818549448184615,1.2222200059838437,2.5172186998500434,49.82455717669231,58.720808863354684,1.0327090963520362,0.4521310096532716,-0.02486456654993674,-1.4545225184563435,14.164900409242327,0.8649978637695312,0.5011157335501721,-0.5524986267089815,-1.6594594775279248,0.5544622241099617,-1.1059790521184567,0.0009817987004936413,2.011787543334961,17.3780459438588,-37.55105792365277,0.553480425409473,5,0.9124984741210938,0.7374973297119141,-0.4250020980834961,-0.8775005340576172,0.009998321533203125,0,0.0068723905656287165,-3.226467243439331,39.13999938964844,-1.3132669663293164,39.38999938964844,2.399988555951859,39.60499954223633,0.0068723905656287165
7883,2004-05-11,38.875,38.875,38.459999084472656,38.474998474121094,2030000.0,0.008169051231600166,1.0749966621526255,-1.0959010054137663,49.69217338673692,56.466660168471364,0.6540188827039373,0.21012508631933002,-0.3460644388498082,-1.7112425138096512,14.722868918589304,0.41500091552734375,0.5071181881217584,-0.2770000457763686,-1.281192739717369,0.7271926481646318,-0.7790963927468653,0.22509630119412805,1.6049174209960952,42.70455483394514,-9.524068082621724,0.5020963469704997,5,0.5450000762939453,0.4224987030029297,-0.6237506866455078,-1.1924991607666016,-0.4399986267089844,1,0.002829597693930763,1.2222200059838437,38.560001373291016,-3.226467243439331,39.13999938964844,-1.3132669663293164,39.38999938964844,0.002829597693930763
7884,2004-05-12,38.7400016784668,38.88000106811523,38.23500061035156,38.875,1906400.0,-0.003472625634294624,7.896529951856816,-0.33749451639359895,44.944851587695055,54.82327295668875,0.5953054689826942,0.3878487217509985,-0.20606881679603362,-1.5199951623021803,15.558372259274423,0.6450004577636648,0.5683202408396966,-0.4264984130859375,-1.3957790716095815,0.5427822454377065,-0.9111387423477595,0.05814191617588449,1.651719106724613,34.94817818467891,-12.95006803146201,0.48464032926182243,5,0.33499908447265625,0.5574970245361328,-0.5625019073486328,-1.0575008392333984,-0.5300025939941406,2,-0.0037429130480461925,1.0749966621526255,38.875,1.2222200059838437,38.560001373291016,-3.226467243439331,39.13999938964844,-0.0037429130480461925
7885,2004-05-13,38.86999893188477,38.95000076293945,38.63999938964844,38.709999084472656,1630400.0,0.0033556336547666543,-1.0666810777818752,-1.1851987905846977,47.204389954629185,53.713250610787995,0.37283069079578723,0.2966905084968019,-0.3391265084738748,-1.5977653870008623,16.040043857320978,0.3100013732910156,0.492433066622219,-0.3115011215209904,-1.2507336148471495,0.6277313718051687,-0.78111736818407,0.15811512514208914,1.3923186428162495,45.195649340776804,0.35875057591655235,0.4696162466630796,5,0.2050018310546804,0.42749977111815696,-0.6924991607666087,-1.1874980926513743,-0.2849998474121165,3,-0.01607923892910934,7.896529951856816,38.7400016784668,1.0749966621526255,38.875,1.2222200059838437,38.560001373291016,-0.01607923892910934
7886,2004-05-14,38.82500076293945,39.09000015258789,38.58000183105469,38.790000915527344,1808400.0,-0.0011576580957507465,-1.2417606371829806,0.21874925494122005,51.243784493687706,52.215556027337996,0.3609414982416652,0.35724844701398695,-0.2948733422321581,-1.4940444541265663,16.085414566231258,0.5099983215332031,0.29831591154955106,-0.35474929809570455,-1.2966306814222506,0.5871320852308415,-0.8256899897589776,0.11619139356756847,1.3156777939006048,66.29219743857905,18.96668767286046,0.47094069166327146,5,0.25,0.47249794006347656,-0.6475009918212891,-1.1424999237060547,-0.4099998474121094,4,-0.011719299990046728,-1.0666810777818752,38.86999893188477,7.896529951856816,38.7400016784668,1.0749966621526255,38.875,-0.011719299990046728
7887,2004-05-17,38.27999877929688,38.72999954223633,38.20500183105469,38.599998474121094,1528200.0,-0.014037397886230152,-1.234063276139149,-9.142888283378543,34.175754892886374,49.50210234664099,0.7811576056307032,0.9095016821476563,0.24448595511870508,-0.8936910466590646,15.96043380467097,0.6199989318847656,0.18467782630187202,-0.874751281738277,-1.8853445257457793,0.1358419622692253,-1.3800479037420317,-0.3694546597345223,1.7463391007538647,8.474247511822076,-32.89185705002502,0.5052966220037511,5,0.6625022888183523,1.0174999237060476,-0.09624862670899148,-0.14999771118164773,0.44000244140625,0,-0.003787890866968846,-1.2417606371829806,38.82500076293945,-1.0666810777818752,38.86999893188477,7.896529951856816,38.7400016784668,-0.003787890866968846
7888,2004-05-18,38.560001373291016,38.61999893188477,38.29499816894531,38.33000183105469,1211800.0,0.007314592552849497,-1.1666221628838924,-0.7187492549412458,28.263445806976847,45.98645022704718,0.42690573604845383,0.6618576637700926,-0.03157440171369785,-1.1196648690270123,16.055983179336668,0.3400001525878906,0.10490660504892446,-0.5937486648559585,-1.6067732471681566,0.4192759174562397,-1.1002609560120575,-0.08723637369985937,1.3206296228400447,40.11301870282805,4.22561689386464,0.5065122911560979,5,0.38249969482421875,0.7374973297119141,-0.27375125885009766,-0.10750007629394531,0.004997253417961645,1,0.0002592925616473618,-1.234063276139149,38.27999877929688,-1.2417606371829806,38.82500076293945,-1.0666810777818752,38.86999893188477,0.0002592925616473618
7889,2004-05-19,38.52999877929688,39.10499954223633,38.400001525878906,38.67499923706055,1223200.0,-0.000778075542676615,-2.4815149716955363,-0.6304380276317009,33.333297413328694,43.56285823799419,0.3222737655992276,0.697703470112117,0.0024255251475935324,-1.0327845677057113,16.32179200777382,0.7049980163574219,-0.041645235747928666,-0.6047512054443303,-1.6507431302996594,0.44124071941099885,-1.1277471678719948,-0.0817552430166657,1.2165818836280664,36.11086386158627,2.5105820048152836,0.522995962427666,5,0.3925018310546804,0.7674999237060476,-0.24374866485596414,0.04000282287596946,0.125,2,-0.0024655439661449563,-1.1666221628838924,38.560001373291016,-1.234063276139149,38.27999877929688,-1.2417606371829806,38.82500076293945,-0.0024655439661449563
7890,2004-05-20,38.43000030517578,38.63999938964844,38.3849983215332,38.45000076293945,811200.0,-0.0025953407030687714,-3.6361965530394977,0.13793375601800156,35.11901653266,41.53347458281034,0.30371448481321295,0.7694178272430037,0.1175920789477587,-0.8771897790122907,15.750947140937782,0.2550010681152344,-0.13901882946500166,-0.6617496490478487,-1.7506950552908833,0.4271957571951859,-1.2062223521693625,-0.11727694592633497,1.1932540511995455,24.999894035917585,-7.269286189614412,0.5444727031215172,5,0.2350006103515625,1.0074996948242188,-0.11625003814697266,0.19250106811523438,-0.10499954223632812,3,-0.005724725968151878,-2.4815149716955363,38.52999877929688,-1.1666221628838924,38.560001373291016,-1.234063276139149,38.27999877929688,-0.005724725968151878
7891,2004-05-21,38.28499984741211,38.63999938964844,38.20000076293945,38.625,1618400.0,-0.0037731058186888378,1.3783778210798718,16.999618539004388,30.284850197140628,39.36239602952682,0.3516596400645966,0.889951316464618,0.29170151765632113,-0.681262742760893,15.263184098433102,0.4399986267089844,-0.28139998453194437,-0.7622501373291044,-1.9081233102977109,0.38362303563950206,-1.3351867238134076,-0.18931355084480117,1.224794306937568,9.392176698701736,-20.222497382098606,0.5729365864843048,5,0.36750030517578125,1.1499996185302734,0.04874992370605469,0.33750152587890625,0.0,4,0.007835947192274206,-3.6361965530394977,38.43000030517578,-2.4815149716955363,38.52999877929688,-1.1666221628838924,38.560001373291016,0.007835947192274206
7892,2004-05-24,38.15999984741211,38.43999862670898,38.08000183105469,38.18000030517578,1282400.0,-0.0032649863000704382,-3.0000423863515158,0.05882484937562409,31.76098855949435,37.370042159833204,0.46259973822455436,1.0249723892306761,0.42448700304372267,-0.5108151438972897,15.637315042589423,0.35999679565428977,-0.3907062381190798,-0.8602500915527358,-2.064533765533035,0.34403358242756354,-1.4623919285428855,-0.2581082545625861,1.218814967796547,7.804701950524197,-24.323298305234097,0.6021418369901493,5,0.43250083923339844,1.2150001525878906,0.1412496566772461,0.46250152587890625,-0.020000457763671875,0,0.006682417954268605,1.3783778210798718,38.28499984741211,-3.6361965530394977,38.43000030517578,-2.4815149716955363,38.52999877929688,0.006682417954268605
7893,2004-05-25,38.77000045776367,38.875,37.82500076293945,38.125,1651800.0,0.015985341006046427,1.4561398812312332,-32.24928476063322,38.0884488046547,36.60821962838427,-0.18311821593123057,0.3585330885848137,-0.16935101937036023,-1.0713596385945436,14.734213677960877,1.0499992370605469,-0.4642618926685387,-0.20274944305420206,-1.3650311300177478,0.9595322439093437,-0.7838902865359785,0.37839140042757435,0.45295679934650934,73.82817156617314,40.76947843637636,0.5811408434817729,5,-0.30500030517578125,0.47749900817871094,-0.3887500762939453,-0.14749908447265625,-0.9399986267089844,1,-0.001289637257420484,-3.0000423863515158,38.15999984741211,1.3783778210798718,38.28499984741211,-3.6361965530394977,38.43000030517578,-0.001289637257420484
7894,2004-05-26,38.59500122070313,38.7400016784668,38.5099983215332,38.650001525878906,1221200.0,-0.0045137795974798944,-1.0444188254441882,-0.08527173045189722,38.528152825851535,35.644193280742314,-0.03447582783137193,0.4145985376611563,0.018821113373476805,-0.8440667230386367,13.04495470486075,0.26000213623046875,-0.4782237909923026,-0.28874874114989524,-1.2549935462695885,0.677496063969798,-0.7718711437097454,0.19437366140995493,0.43224212722314803,73.3334302146048,39.770854073721566,0.4831224025598468,5,-0.13000106811524148,0.6524982452392507,-0.21375083923340554,0.14749908447264914,-0.5050010681152415,2,-0.0007773699454648453,1.4561398812312332,38.77000045776367,-3.0000423863515158,38.15999984741211,1.3783778210798718,38.28499984741211,-0.0007773699454648453
7895,2004-05-27,38.95500183105469,39.07500076293945,38.525001525878906,38.57500076293945,1332000.0,0.009327648632342589,-1.291665673254973,-6.909071993342549,47.4126193494415,35.218508264714956,-0.42594323473191054,-0.005127604043181577,-0.32210111875654945,-1.1519436119999824,11.469690714108852,0.5499992370605469,-0.5074094587304643,0.10900173187256001,-0.7769857974266756,0.9949892611717956,-0.33399203277706135,0.5519954965221814,-1.1300010681152344,90.40008544921875,52.27500125150195,0.44299376464961954,5,-0.4900016784667969,0.2924976348876953,-0.5737514495849609,-0.21250152587890625,-1.3800010681152344,3,-0.007701271663621001,-1.0444188254441882,38.59500122070313,1.4561398812312332,38.77000045776367,-3.0000423863515158,38.15999984741211,-0.007701271663621001
7896,2004-05-28,38.959999084472656,39.14500045776367,38.724998474121094,38.875,1046000.0,0.00012828271551978965,-1.1818163803182529,0.2236811725141796,56.66663699676135,37.71749516514551,-0.4579337789113964,-0.04968915261196116,-0.32143088651248064,-1.111044940953633,10.365539316638179,0.4200019836425781,-0.49544236150167364,0.13749904632568644,-0.7072395311767465,0.9822376238281194,-0.2848702424255265,0.5598683350768994,-1.1099983215332045,85.98474120740977,43.36667277775461,0.42236928875121604,5,-0.47499847412109375,0.28750038146972656,-0.4037494659423828,-0.217498779296875,-1.7999992370605469,4,-0.01629872526835552,-1.291665673254973,38.95500183105469,-1.0444188254441882,38.59500122070313,1.4561398812312332,38.77000045776367,-0.01629872526835552
7897,2004-06-01,38.709999084472656,38.96500015258789,38.49499893188477,38.96500015258789,1314200.0,-0.006416837933131192,2.6862686433197642,-3.0000448792747507,47.18907916900616,39.820343316482095,-0.15703796061290376,0.13725262557302642,-0.06290995981893133,-0.8150191142655814,9.036371866184874,0.4700012207031179,-0.5154920905371441,-0.06800098419189737,-0.8300022559798492,0.6940002875960545,-0.4490016200858733,0.31299965170207855,-0.8081983337402363,67.04534288934485,23.428696979516552,0.38100063589397765,6,-0.22499847412109375,0.5375003814697266,-0.1537494659423828,0.032501220703125,-1.3899993896484375,1,-0.010979055724933406,-1.1818163803182529,38.959999084472656,-1.291665673254973,38.95500183105469,-1.0444188254441882,38.59500122070313,-0.010979055724933406
7898,2004-06-02,38.75,38.84500122070313,38.57500076293945,38.6349983215332,1105600.0,0.0010333483976596725,-1.2979075694366138,-0.4509850853441441,50.176026778098795,41.69175769034544,-0.18690873198220004,0.05518880811683857,-0.08488397397626102,-0.8094120319873355,7.885576078216172,0.270000457763679,-0.5607022643714146,0.0004999160766629984,-0.7175154235870309,0.7185152557403569,-0.35850775375518396,0.35950758590850995,-0.7984712609863323,39.23084146155315,-5.255838856462397,0.3590076698318452,6,-0.2649993896484375,0.4974994659423828,-0.19375038146972656,-0.00749969482421875,-1.4350013732910227,2,-0.01574195123487898,2.6862686433197642,38.709999084472656,-1.1818163803182529,38.959999084472656,-1.291665673254973,38.95500183105469,-0.01574195123487898
7899,2004-06-03,38.459999084472656,38.69499969482422,38.38000106811523,38.5,1239800.0,-0.007483894594254026,-2.1500343327991147,-0.3478289713736027,43.16667789881639,42.58594228658504,0.10294419389651921,0.26879203137342245,0.215309945244627,-0.4702363059943977,7.1133117149683,0.36999893188477273,-0.4743221905149255,-0.23225097656249716,-0.8366600113026905,0.3721580581776962,-0.5344554939325903,0.06995354080759597,-0.46073147670898607,10.457265383465478,-32.53771967297512,0.30220451737009607,6,0.02500152587890625,0.7875003814697266,0.43000030517578125,0.1900005340576172,-1.0750007629394531,3,-0.016380584202153936,-1.2979075694366138,38.75,2.6862686433197642,38.709999084472656,-1.1818163803182529,38.959999084472656,-0.016380584202153936
7900,2004-06-04,38.66999816894531,38.99499893188477,38.599998474121094,38.650001525878906,1235000.0,0.005460194734051349,-5.5831902854600965,-0.4999046347510967,47.551305492312146,44.50443731938188,-0.07759051695177988,0.002199314079085468,0.03250009488073857,-0.629739416263682,6.500301060464336,0.5349998474121165,-0.37599864177735753,0.0137481689453125,-0.49365902128019457,0.5211553591708196,-0.23995542616744103,0.26745176405806603,-0.62490124718164,37.9081480003995,-2.0514994609631216,0.2537035951127539,6,-0.18499755859375,0.5250015258789062,0.5725011825561523,0.3150005340576172,-1.7299995422363352,4,-0.014998656421535639,-2.1500343327991147,38.459999084472656,-1.2979075694366138,38.75,2.6862686433197642,38.709999084472656,-0.014998656421535639
7901,2004-06-07,38.935001373291016,38.96500015258789,38.5,38.68999862670898,937400.0,0.006852940700641685,2.049178277509568,12.25219381915335,61.351841298343054,47.79230984592063,-0.2689808728291183,-0.294024042375888,-0.20312457928056205,-0.8465041580615207,6.016922673661573,0.4650001525878906,-0.30417994652013647,0.2890012741088839,-0.1844035078651558,0.7624060560829236,0.05229888312186404,0.5257036650959037,-0.8459083100873457,90.24426552866213,44.3892418939874,0.23670239098701967,6,-0.4500007629394531,-0.06500053405761719,0.3074979782104492,0.04999732971191406,-2.390003204345703,0,-0.03493002600186135,-5.5831902854600965,38.66999816894531,-2.1500343327991147,38.459999084472656,-1.2979075694366138,38.75,-0.03493002600186135
7902,2004-06-08,38.82500076293945,38.92499923706055,38.54499816894531,38.92499923706055,1521800.0,-0.0028252370995682785,6.60013733119707,-0.4081524616198929,54.88027628765166,49.658068455142505,-0.06116157956576984,-0.1719693716826498,-0.0529734865641629,-0.6908898955066363,6.058787476601933,0.3900032043457031,-0.23434362620668026,0.16575069427490519,-0.3123302587963934,0.6438316473462038,-0.07328978226074412,0.4047911708105545,-0.6936714039533811,72.35792529370117,24.711772860007144,0.23904047653564917,6,-0.0625,0.04500007629394531,0.4174985885620117,0.15999794006347656,-1.7849998474121094,1,-0.04288476195257862,2.049178277509568,38.935001373291016,-5.5831902854600965,38.66999816894531,-2.1500343327991147,38.459999084472656,-0.04288476195257862
7903,2004-06-09,38.98500061035156,39.125,38.84500122070313,38.900001525878906,1108600.0,0.004121052009478321,-1.8717868461208766,-0.8500038147554742,57.99651381067301,51.82121967567823,-0.20948611073987422,-0.34077755128823384,-0.18593233590678437,-0.8086727530367597,6.241457218633449,0.2999992370605469,-0.1241312734358857,0.3202505111694336,-0.17064062583489203,0.8111416481737592,0.07480494266727078,0.5656960796715964,-0.8131244074143851,81.20810867550466,30.776685444980544,0.2454455685021632,6,-0.22249984741210938,-0.11499977111816406,0.25749874114990234,-1.9073486328125e-06,-2.3199996948242188,2,-0.042708756943952486,6.60013733119707,38.82500076293945,2.049178277509568,38.935001373291016,-5.5831902854600965,38.66999816894531,-0.042708756943952486
7904,2004-06-10,38.59500122070313,39.0,38.55500030517578,39.0,807800.0,-0.010003831821022824,1.1975359807098185,-4.764742841755593,52.63159175587915,52.40110549861575,0.20172703134143433,0.03984463962254381,0.2274560767323024,-0.3771779101741757,5.859686130382207,0.44499969482421875,-0.015643814175305693,-0.062498855590810365,-0.5529933137549676,0.4279956025733469,-0.30774608467289255,0.18274837349127182,-0.3842000475728966,15.200195312501135,-36.85989210068725,0.24524722908207933,6,0.16749954223632102,0.15749931335448508,0.7074975967407156,0.3899974822997976,-1.460002899169929,3,-0.03316498389712541,-1.8717868461208766,38.98500061035156,6.60013733119707,38.82500076293945,2.049178277509568,38.935001373291016,-0.03316498389712541
7905,2004-06-14,38.24499893188477,38.650001525878906,38.07500076293945,38.599998474121094,973000.0,-0.009068591209957289,1.5274445198990585,0.8765447215733533,49.401184610570226,51.59383301126117,0.49218221719371513,0.35903038723623837,0.5950059177142819,0.016058942273424748,5.816664579988387,0.5750007629394531,0.022710041640173984,-0.38125114440916974,-0.8938807007346838,0.13137841191634436,-0.6375659225719232,-0.12493636624641624,0.9000015258788991,16.190313568343754,-39.562281314927304,0.25631477816275566,6,0.35500144958495383,0.5075016021728445,1.1599998474121023,0.739999771118157,-0.8899993896484446,0,-0.022486616142498805,1.1975359807098185,38.59500122070313,-1.8717868461208766,38.98500061035156,6.60013733119707,38.82500076293945,-0.022486616142498805
7906,2004-06-15,38.36999893188477,38.52000045776367,38.26499938964844,38.349998474121094,1170400.0,0.003268401189463477,-1.6842411709197502,-0.05633939029241001,53.14369513523898,52.255457007509264,0.3069706611816443,0.20890571871317576,0.4777621020397973,-0.06597774518770194,6.032333434429303,0.27500152587889914,0.0759769717137786,-0.23350105285643963,-0.7493671156129764,0.28236500990009716,-0.49143408423470447,0.024431978521825215,0.7536015319824116,28.09508412321912,-32.32955106123438,0.2579330313782669,6,0.23000144958495383,0.3625011444091726,1.0349998474121023,0.614999771118157,-1.020000457763679,1,-0.03726870849577979,1.5274445198990585,38.24499893188477,1.1975359807098185,38.59500122070313,-1.8717868461208766,38.98500061035156,-0.03726870849577979
7907,2004-06-16,38.1349983215332,38.45000076293945,37.959999084472656,38.45000076293945,1416000.0,-0.006124592569542342,2.1110976554931216,-15.749761586872147,39.29171523483832,51.0460890582581,0.5049285141678368,0.45585837063647716,0.7040857689007822,0.21361057401148287,5.845396664000468,0.4900016784667969,0.05814646251172917,-0.4612516403198228,-0.999836344445427,0.07733306380578142,-0.7305439923826285,-0.19195928825701714,0.967630148315429,15.021381934393807,-41.90227207295245,0.26929235206280333,6,0.407501220703125,0.3500022888183594,1.330000877380371,0.8500003814697266,-1.3349990844726562,2,-0.04169398774275246,-1.6842411709197502,38.36999893188477,1.5274445198990585,38.24499893188477,1.1975359807098185,38.59500122070313,-0.04169398774275246
7908,2004-06-17,38.56999969482422,38.625,37.95500183105469,38.18000030517578,2031000.0,0.011406880619826643,1.67999267578125,-1.23808370470839,49.6123801773327,51.76227820031547,0.04661055570107919,0.022814145719088685,0.2704413687610625,-0.17549745874750045,5.508194708531193,0.6699981689453125,0.0102637908299954,-0.02675018310547017,-0.5652117664950538,0.5117114002841134,-0.29598097480026553,0.2424806085893252,0.48692359960937637,58.85157333722712,3.8382591855126122,0.2692307916947925,6,-0.029998779296875,-0.08499908447265625,0.8149995803833008,0.41499900817871094,-1.950000762939446,3,-0.039668104521716874,2.1110976554931216,38.1349983215332,-1.6842411709197502,38.36999893188477,1.5274445198990585,38.24499893188477,-0.039668104521716874
7909,2004-06-18,38.435001373291016,38.65499877929688,38.349998474121094,38.5,858400.0,-0.003500086144706871,-1.595698401103867,-0.16666340623655074,41.33333672417103,51.07139278163313,0.1985720198710439,0.1584546426664133,0.4055783970800988,0.004117062070235988,6.040963595287037,0.30500030517578836,0.010208573983447877,-0.1569986343383789,-0.6995995459255369,0.38560227724877905,-0.4282990901319579,0.11430182145520007,0.5558066333398415,68.5716621253399,17.28954845059112,0.2713004557935784,6,0.10499954223632812,0.049999237060546875,0.9237480163574219,0.5499973297119141,-0.8199996948242188,4,-0.046051785989883354,1.67999267578125,38.56999969482422,2.1110976554931216,38.1349983215332,-1.6842411709197502,38.36999893188477,-0.046051785989883354
7910,2004-06-21,38.209999084472656,38.474998474121094,38.084999084472656,38.40999984741211,837200.0,-0.005854098628306992,1.363646872507427,3.0769998239333294,38.35406927565969,48.51608477911275,0.3927648611245331,0.3859160267253827,0.6366507356781881,0.25835002240633287,6.7447137739053336,0.3899993896484375,-0.010994009578872976,-0.37100086212158345,-0.9358922040355111,0.1938904797923442,-0.6534465330785508,-0.08855519116461608,0.7186605516236284,36.42833787465903,-10.03186452186474,0.2824456709569652,6,0.3300018310546875,0.27500152587890625,0.9762506484985352,0.7749996185302734,-1.1049995422363281,0,-0.028134016977150345,-1.595698401103867,38.435001373291016,1.67999267578125,38.56999969482422,2.1110976554931216,38.1349983215332,-0.028134016977150345
7911,2004-06-22,38.584999084472656,38.650001525878906,38.04999923706055,38.099998474121094,1579600.0,0.009814185003537146,-1.0512930865839822,-2.42499380114059,48.131544554861925,47.766225697691674,-0.04146453250589133,0.036410368784721925,0.26398276518436603,-0.09180782264290599,7.014697609667367,0.6000022888183594,0.024305724473613566,-0.011000823974612217,-0.5584610923873967,0.5364594444381723,-0.284730958181008,0.2627293102317836,0.2852410833211323,89.99999999999909,44.23753163334932,0.2737301342063934,6,-0.0449981689453125,-0.09999847412109375,0.6012506484985352,0.39999961853027344,-0.7849998474121094,1,-0.031877661563332826,1.363646872507427,38.209999084472656,-1.595698401103867,38.435001373291016,1.67999267578125,38.56999969482422,-0.031877661563332826
7912,2004-06-23,38.415000915527344,38.625,38.00500106811523,38.59000015258789,1247800.0,-0.004405809847841224,4.061237835733807,-0.36082271511719366,45.179877754261476,46.34215502475706,0.07181067911190553,0.23873201654446063,0.4358364218547024,0.08848462312214167,7.12061852508965,0.6199989318847727,0.024679393422616158,-0.19374904632568501,-0.7094088374892848,0.3219107448379148,-0.45157894190748493,0.0640808492561149,0.4003249520620997,65.71444141689307,18.33570050251909,0.257829895581799,6,0.0625,0.06999969482421875,0.7712488174438477,0.5699977874755859,-0.8850021362304616,2,-0.027723608382780873,-1.0512930865839822,38.584999084472656,1.363646872507427,38.209999084472656,-1.595698401103867,38.435001373291016,-0.027723608382780873
7913,2004-06-24,38.72000122070313,38.790000915527344,38.32500076293945,38.349998474121094,1772400.0,0.007939614679340234,-1.2142960944595822,-2.114310626703038,53.724953108809515,46.46363961952709,-0.3070192502183957,-0.07400019424905935,0.15400482274398541,-0.19939349577553145,7.530519598506336,0.4650001525878906,-0.040462864935271625,0.11375122070312926,-0.3990940868522941,0.6265965282585526,-0.1426714330745824,0.37017387448084094,-0.7649993896484446,91.0828396903544,37.421335227506034,0.25642265377771184,6,-0.3474998474121165,-0.2350006103515696,0.3999986648559499,0.2649974822997976,-0.270000457763679,3,-0.049586826526647476,4.061237835733807,38.415000915527344,-1.0512930865839822,38.584999084472656,1.363646872507427,38.209999084472656,-0.049586826526647476
7914,2004-06-25,38.56499862670898,38.96500015258789,38.56499862670898,38.775001525878906,1789400.0,-0.004003166040998929,-2.8094857495774743,-0.5675711899705219,48.47162638941784,46.360355372732386,-0.17513768390487883,0.08288920576526948,0.31908577233651414,-0.02671887998416622,7.821004864437839,0.40000152587891336,-0.0812237446568389,-0.03975124359131854,-0.5529105197821025,0.4734080325994654,-0.29633088168671406,0.21682839450407698,-0.5932968139648338,58.33313465099417,2.568272438047984,0.2565796380953926,6,-0.10499763488768821,-0.07999801635741477,0.5550012588501048,0.4200000762939524,-0.4949989318847585,4,-0.05043432553053839,-1.2142960944595822,38.72000122070313,4.061237835733807,38.415000915527344,-1.0512930865839822,38.584999084472656,-0.05043432553053839
7915,2004-06-28,38.65499877929688,38.95500183105469,38.61000061035156,38.70000076293945,1278400.0,0.002333726326793517,-4.1111927435078695,0.2142922017764934,45.705489526569,45.53388808288016,-0.22446847754176957,-0.03239997431283825,0.23654906274521892,-0.09946194996029334,7.539010643474244,0.39000320434571023,-0.14831804530540893,0.06524906158448118,-0.4216698289502503,0.5521679521192127,-0.178210383682881,0.30870850685184337,-0.643565032958989,67.70815948628793,15.631179157481668,0.2434594452673643,6,-0.19499778747559304,-0.1699981689453196,0.455000877380364,0.3299999237060476,-0.8149986267089915,0,-0.026904595360822903,-2.8094857495774743,38.56499862670898,-1.2142960944595822,38.72000122070313,4.061237835733807,38.415000915527344,-0.026904595360822903
7916,2004-06-29,38.32500076293945,38.68000030517578,38.2599983215332,38.599998474121094,1556600.0,-0.008537007548275244,-1.0740705855758272,6.110790879038008,42.81609888387336,45.925486266106276,0.11004801667870368,0.26096624607102115,0.5609807697108806,0.24365432728122727,7.382148422055423,0.4200019836425781,-0.18048463868433373,-0.2329990386962919,-0.7006975021391852,0.23469942474660144,-0.46684827041774213,0.000850193025158319,-0.2754243603515576,33.333333333333826,-15.509937289441055,0.23384923172144667,6,0.13500022888183594,0.15999984741210938,0.7262496948242188,0.6599979400634766,-1.06500244140625,1,-0.031833038393123125,-4.1111927435078695,38.65499877929688,-2.8094857495774743,38.56499862670898,-1.2142960944595822,38.72000122070313,-0.031833038393123125
7917,2004-06-30,38.28499984741211,38.41999816894531,38.13999938964844,38.349998474121094,1233800.0,-0.0010437290210317807,1.7317218407488044,0.23636060980177281,39.58333569859402,44.81114799069086,0.19396139712708305,0.28195050385188836,0.5974148891889683,0.29332099288238567,7.772589195912313,0.279998779296875,-0.1755283995225625,-0.25174999237060547,-0.7288945199192298,0.22539453517801888,-0.4903222561449212,-0.01317772859628974,-0.1988064948242112,17.5757968086041,-26.051028581690257,0.23857226377431245,6,0.20000076293945312,0.20000076293945312,0.7587499618530273,0.6999988555908203,-1.5349998474121094,2,-0.012668162786589332,-1.0740705855758272,38.32500076293945,-4.1111927435078695,38.65499877929688,-2.8094857495774743,38.56499862670898,-0.012668162786589332
7918,2004-07-01,38.13999938964844,38.3849983215332,37.92499923706055,38.20000076293945,1254200.0,-0.0037873960648187044,1.139548087756496,0.9231175538470567,42.69661270175611,44.96262309931143,0.3034643340603864,0.39938474228782894,0.7435375791451975,0.4396577874562837,8.325374000598446,0.45999908447265625,-0.19897997379077736,-0.3662504196166978,-0.8635585476363019,0.13105770840290631,-0.6149044836265034,-0.11759635560689219,0.8250007629394531,20.673073396177973,-25.452795840497632,0.24865406400980236,7,0.30500030517578125,0.345001220703125,0.8437509536743164,0.8449993133544922,-1.3899993896484375,3,-0.015993723652683478,1.7317218407488044,38.28499984741211,-1.0740705855758272,38.32500076293945,-4.1111927435078695,38.65499877929688,-0.015993723652683478
7919,2004-07-02,37.83000183105469,38.13999938964844,37.82500076293945,38.09000015258789,997400.0,-0.008127885777520105,-1.3333192048488958,4.333206179668129,43.252081335528274,45.50684666151905,0.5795651429977866,0.6954190014339616,1.0404398591990116,0.7377062623639645,9.374126889657287,0.3149986267089844,-0.1595389041428561,-0.6447481155395494,-1.2269536135243015,-0.06254261755479718,-0.9358508645319219,-0.3536453665471768,1.1141983032226577,0.4425719812438602,-47.426391373168016,0.2911027489923757,7,0.5649986267089844,0.654998779296875,1.0262479782104492,1.1549968719482422,-1.0100021362304688,4,0.01638908014473861,1.139548087756496,38.13999938964844,1.7317218407488044,38.28499984741211,-1.0740705855758272,38.32500076293945,0.01638908014473861
7920,2004-07-06,38.09000015258789,38.150001525878906,37.625,37.71500015258789,1200200.0,0.006872807532347869,1.121206516545676,-1.4423170033892336,45.63864705365054,45.22985805027334,0.33609933438933126,0.41080283898853054,0.7578470216108641,0.46922517163167043,10.026637238674626,0.5250015258789062,-0.184494952518655,-0.3557498931884737,-0.9545497542536125,0.2430499678766651,-0.6551498237210396,-0.05634996265590786,0.8094320068359409,44.07583109754775,-6.034380028030803,0.2993999305325678,7,0.2049999237060547,0.2950000762939453,0.7662496566772461,0.8949985504150391,-1.0900001525878906,1,-0.0005250842132725753,-1.3333192048488958,37.83000183105469,1.139548087756496,38.13999938964844,1.7317218407488044,38.28499984741211,-0.0005250842132725753
7921,2004-07-07,37.57500076293945,38.07500076293945,37.47000122070313,38.04999923706055,1467000.0,-0.013520593005653891,1.304753462281809,-1.26666259765625,41.97710743024793,44.87399468093851,0.7741768629383188,0.8629333272817377,1.2475091223630415,0.9545382290962721,11.017228026439149,0.6199989318847585,-0.1836827372531218,-0.8027492523193374,-1.4723168140585443,-0.1331816905801304,-1.1375330331889444,-0.46796547144973033,1.2479654669189486,11.052618898471845,-41.699314393190534,0.3347837808696051,7,0.6424999237060547,0.7325000762939453,1.2812490463256836,1.4099979400634766,-0.9500007629394531,2,0.0070525451568268505,1.121206516545676,38.09000015258789,-1.3333192048488958,37.83000183105469,1.139548087756496,38.13999938964844,0.0070525451568268505
7922,2004-07-08,37.15999984741211,37.665000915527344,36.95500183105469,37.56499862670898,1411000.0,-0.011044601652720698,1.34709138828989,0.8526317480203516,29.682984128868952,42.20266479427845,1.1090644800177358,1.2087754031464684,1.6471409654186857,1.365000939229546,12.326678171962381,0.7099990844726562,-0.16346239511938165,-1.134500122070314,-1.9646927764759425,-0.3043074676646853,-1.5495964492731247,-0.7194037948675032,1.5547291817138742,14.33556080188868,-36.08974081624387,0.4150963272028137,7,0.8000011444091797,0.8800010681152344,1.7062501907348633,1.8249988555908203,-0.3950004577636719,3,0.002691024610648851,1.304753462281809,37.57500076293945,1.121206516545676,38.09000015258789,-1.3333192048488958,37.83000183105469,0.002691024610648851
7923,2004-07-09,37.31999969482422,37.42499923706055,37.06999969482422,37.21500015258789,915400.0,0.004305700970643311,1.2539751740841658,-0.2592589104061533,34.04861202825188,40.60010764303779,0.8153307467389013,0.9672326958715161,1.4404316864816593,1.2035027432503256,13.309943232541677,0.3549995422363281,-0.20983951339503193,-0.8912502288818374,-1.7627936274595655,-0.019706830304109246,-1.3270219281707014,-0.4554785295929733,1.2187566144946373,30.543762090518477,-16.85968137434959,0.43577169928886483,7,0.6350021362304688,0.720001220703125,1.546250343322754,1.664999008178711,-0.095001220703125,4,-0.015273303844728359,1.34709138828989,37.15999984741211,1.304753462281809,37.57500076293945,1.121206516545676,38.09000015258789,-0.015273303844728359
7924,2004-07-12,37.31499862670898,37.47999954223633,37.0,37.400001525878906,788200.0,-0.00013400504169713834,2.918380692876606,-0.809554950045481,36.33586132430084,39.559037842785756,0.6977482222712084,0.9185151130909404,1.3765863639638098,1.2035282308890416,15.026175210020543,0.4799995422363281,-0.23608189629575094,-0.8322511672973718,-1.7705725690301577,0.10607023443541408,-1.3014118681637683,-0.3630904664309753,1.0653822347834634,30.125262559773653,-17.89536582720551,0.4691607008663936,7,0.5025024414062571,0.7250022888183665,1.5512514114379954,1.6700000762939524,-0.2949981689453054,0,-0.015141327817296713,1.2539751740841658,37.31999969482422,1.34709138828989,37.15999984741211,1.304753462281809,37.57500076293945,-0.015141327817296713
7925,2004-07-13,37.3849983215332,37.435001373291016,37.060001373291016,37.290000915527344,764600.0,0.001875913101980542,2.8460846260685853,-1.117578423012966,29.797949309436817,38.11257677895948,0.47902883450043987,0.8229773245536762,1.2585724646867504,1.1294683350919996,16.17668420922218,0.375,-0.3274710202672111,-0.7192514419555636,-1.7157311258906276,0.27722824197950047,-1.2174912839230956,-0.22101159998803155,0.8528446369154636,38.39258040674248,-4.139570160196897,0.4982398419675303,7,0.3025016784667969,0.6550025939941406,1.4812517166137695,1.6000003814697266,0.43000030517577414,1,-0.015112977185384957,2.918380692876606,37.31499862670898,1.2539751740841658,37.31999969482422,1.34709138828989,37.15999984741211,-0.015112977185384957
7926,2004-07-14,36.93999862670898,37.24499893188477,36.83000183105469,37.04999923706055,1150000.0,-0.01190316209183595,-1.515178137932672,-1.1579327791833058,27.27268452502041,36.74472664856241,0.789980175669875,1.2177886466245695,1.6584236493957647,1.5684975108303547,17.503490187841546,0.5549964904785156,-0.4050453224949351,-1.0927511215210046,-2.2071760530158926,0.02167380997388335,-1.649963587268445,-0.5355386557735642,1.1695602190002887,13.173283384347451,-25.334813360781915,0.5572124657474428,7,0.667501449584968,1.0375022888183665,1.9000015258789134,2.0450000762939524,0.30500030517579546,2,0.001624292786184256,2.8460846260685853,37.3849983215332,2.918380692876606,37.31499862670898,1.2539751740841658,37.31999969482422,0.001624292786184256
7927,2004-07-15,36.54499816894531,36.95000076293945,36.5099983215332,36.93999862670898,1108200.0,-0.010693028490750045,1.1204695241334302,3.590893327784417,17.39124964255113,33.93301964198408,1.019406552754937,1.5679524233052433,1.9972744051819973,1.9542118763761565,18.50424528881211,0.44000244140625,-0.4991575672571571,-1.4082515716552706,-2.7040564525457143,-0.11244669076482694,-2.0561540121004924,-0.7603491312100488,1.4110138350054058,3.6082271511719366,-27.08255974080604,0.6479024404452227,7,0.7850017547607422,1.272500991821289,2.132502555847168,2.440000534057617,1.1950035095214844,3,0.00218913216754979,-1.515178137932672,36.93999862670898,2.8460846260685853,37.3849983215332,2.918380692876606,37.31499862670898,0.00218913216754979
7928,2004-07-16,37.040000915527344,37.125,36.57500076293945,36.79999923706055,1530800.0,0.013545020423688658,1.6829241061044482,-0.6075984818488332,29.251727513263518,32.377424772843554,0.3933218837375918,1.0039204141221205,1.4597428251212392,1.460770607316661,19.757305320039283,0.5800018310546875,-0.5533777904336645,-0.8367488861083956,-2.159614354193174,0.48611658197638263,-1.4981816201507883,-0.17531615206600293,0.7135691728849238,54.63937391851502,26.311426940859356,0.6614327340423892,7,0.28999900817871094,0.7774982452392578,1.776249885559082,1.944997787475586,0.6399993896484375,4,-0.00742444705943901,1.1204695241334302,36.54499816894531,-1.515178137932672,36.93999862670898,2.8460846260685853,37.3849983215332,-0.00742444705943901
7929,2004-07-19,36.665000915527344,37.20000076293945,36.56999969482422,37.04499816894531,1008200.0,-0.010124189814552542,-1.210531247072051,-1.5833108161805611,24.873758537313762,30.070214937695024,0.6545171712923832,1.306502459231865,1.777791803867565,1.832772233889166,21.061445819786382,0.6300010681152344,-0.6100934832273879,-1.123248863220212,-2.523430613550339,0.2769328871099148,-1.8233397383852719,-0.42315798805515215,0.9144691255218547,16.756981903960675,-6.317422095540511,0.7000908751650622,7,0.6274986267089844,1.0899982452392578,2.151249885559082,2.319997787475586,0.6650009155273438,0,0.015273354550949803,1.6829241061044482,37.040000915527344,1.1204695241334302,36.54499816894531,-1.515178137932672,36.93999862670898,0.015273354550949803
7930,2004-07-20,37.1349983215332,37.275001525878906,36.60499954223633,36.70000076293945,864400.0,0.012818693420700855,-1.14400634765625,-1.1447386913486055,35.48776970384917,29.349177412539603,0.038897032711673774,0.7924696741435753,1.2620617387975628,1.3556131475406588,21.86710438073503,0.6700019836425781,-0.6685325150439283,-0.59950141906738,-2.0139755518706437,0.8149727137358838,-1.3067384854690118,0.1077356473342519,0.29474567878375524,81.69900419365615,57.44695794587827,0.7072370664016333,7,-0.04749870300292969,0.6025009155273438,1.622502326965332,1.8625011444091797,0.24000167846679688,1,-0.003096751554256816,-1.210531247072051,36.665000915527344,1.6829241061044482,37.040000915527344,1.1204695241334302,36.54499816894531,-0.003096751554256816
7931,2004-07-21,37.35499954223633,37.525001525878906,37.17499923706055,37.20000076293945,1181000.0,0.005924363286575307,-2.4146259769259397,0.35632103269257753,39.13550735488107,30.3994577709854,-0.24092952470536488,0.5012969900502355,1.0060008643503267,1.1280601455590826,22.857458431712413,0.3900032043457031,-0.7074264469040017,-0.31800022125244,-1.6828620740413314,1.0468616315364514,-1.0004311476468857,0.3644307051420057,-0.845001220703125,83.25108897048598,55.75223792388206,0.6824309263944456,7,-0.33749961853027344,0.38249969482421875,1.3212509155273438,1.8474998474121094,-0.18000030517578125,2,0.012314257532048511,-1.14400634765625,37.1349983215332,-1.210531247072051,36.665000915527344,1.6829241061044482,37.040000915527344,0.012314257532048511
7932,2004-07-22,37.349998474121094,37.40999984741211,36.97000122070313,37.35499954223633,1748800.0,-0.00013387948538401417,6.65203834544055,-0.032265209686946246,40.458924734353324,31.111714738330004,-0.23036857971031566,0.44524789307779855,0.992838624216688,1.1168612621236065,23.939828055969816,0.43999862670897727,-0.7810799183098283,-0.2697511672973647,-1.5952564358043304,1.055754101209601,-0.932503801550844,0.3930014669561146,-0.81970008850098,81.67510824931695,51.11054371658814,0.6627526342534814,7,-0.33249855041503906,0.3875007629394531,1.3162517547607422,1.8525009155273438,0.045001983642578125,3,-0.0028112328387127627,-2.4146259769259397,37.35499954223633,-1.14400634765625,37.1349983215332,-1.210531247072051,36.665000915527344,-0.0028112328387127627
7933,2004-07-23,36.79999923706055,37.349998474121094,36.68999862670898,37.349998474121094,1070400.0,-0.014725549117267756,1.4000027743291583,109.976353928299,38.24198238794769,31.3235059676241,0.2660941733615516,0.8896426226883776,1.507754124897147,1.651050153488761,25.63309976319011,0.6599998474121165,-0.8190360762409554,-0.7237503051757841,-1.9905487427511233,0.5430481323995551,-1.3571495239634501,-0.09035108638811806,-0.2498067886352544,24.08367552367105,-9.866002995290753,0.6333992187876681,7,0.2175006866455078,0.9375,1.7137508392333984,2.447500228881836,0.5800018310546804,4,0.025543545133000833,6.65203834544055,37.349998474121094,-2.4146259769259397,37.35499954223633,-1.14400634765625,37.1349983215332,0.025543545133000833
7934,2004-07-26,36.61999893188477,36.79999923706055,36.415000915527344,36.79499816894531,930600.0,-0.004891312742053011,3.1621131203992,0.3181808723877828,32.906974681073905,31.668953231139326,0.37676168741054283,0.9659836776275483,1.6542077890149969,1.8204197331666094,27.960582335790363,0.3849983215332031,-0.7803250685494305,-0.8065006256103473,-2.034773795639012,0.42177254441831735,-1.420637210624676,-0.19236404059601853,0.9050025939941335,18.468279606846473,-13.613900346531459,0.6141365850143312,7,0.35000228881835227,1.0700016021728445,1.8925018310546804,2.62750053405761,1.2450027465820241,0,0.028945969530547178,1.4000027743291583,36.79999923706055,6.65203834544055,37.349998474121094,-2.4146259769259397,37.35499954223633,0.028945969530547178
7935,2004-07-27,37.6150016784668,37.77999877929688,37.17499923706055,37.42499923706055,1951200.0,0.02717102063363752,1.3269363381603874,-1.085732970027292,50.4184190574997,34.240701512525916,-0.6506017514717612,-0.11692261927910863,0.6323379199565693,0.8156740958580571,29.543539388751967,1.1599998474121094,-0.747476252558009,0.24050197601318501,-0.8490033843914802,1.3300073364178502,-0.304250704189144,0.785254656215514,-1.2000007629394531,87.91228138816027,50.973605399357254,0.5447526802023313,7,-0.5175018310546875,0.07499885559082031,0.8974990844726562,1.632497787475586,0.6699981689453125,1,-0.007576760193932497,3.1621131203992,36.61999893188477,1.4000027743291583,36.79999923706055,6.65203834544055,37.349998474121094,-0.007576760193932497
7936,2004-07-28,37.10499954223633,37.70000076293945,36.57500076293945,37.70000076293945,1086400.0,-0.013558477029722571,2.781504846899523,-3.131545133311918,49.43589518871571,37.80121768432198,-0.12821614519298663,0.31304366284640395,1.1104433698852176,1.3143058378902879,30.789201121469212,1.125,-0.7404393843895889,-0.20850009918213175,-1.2067208416309398,0.7897206432666763,-0.7076104704065358,0.2906102720422723,-0.6899986267089844,50.54942905210886,10.307473046964347,0.49911037122440516,7,-0.00749969482421875,0.5850009918212891,1.407501220703125,2.1424999237060547,1.4350013732910156,2,0.007276659778861605,1.3269363381603874,37.6150016784668,3.1621131203992,36.61999893188477,1.4000027743291583,36.79999923706055,0.007276659778861605
7937,2004-07-29,37.79999923706055,38.02999877929688,37.16999816894531,37.20000076293945,1298000.0,0.018730621301668693,-1.6060479955611258,-1.0083987280094373,54.436218843450256,40.599494498787166,-0.7000950353678448,-0.44285971965287985,0.4085350363073559,0.6125801961564363,31.63700326085765,0.924999237060554,-0.7033626671260862,0.5107496261596651,-0.40854301006424976,1.43004226238358,0.051103308047707685,0.9703959442716226,-1.3576983642578142,85.75852343856992,42.4602447156724,0.4596463181119564,7,-0.5774993896484375,-0.10999870300292969,0.7125015258789062,1.447500228881836,0.8500022888183594,3,-0.016534391868114784,2.781504846899523,37.10499954223633,1.3269363381603874,37.6150016784668,3.1621131203992,36.61999893188477,-0.016534391868114784
7938,2004-07-30,37.52999877929688,37.82500076293945,37.20000076293945,37.82500076293945,1146400.0,-0.007142869397175677,3.237259643360532,-0.49167122312219863,51.89427218016924,43.60177379243778,-0.3947958824612243,-0.2328399710144069,0.6593202837106205,0.8774098263053176,32.125931672373156,0.625,-0.6194432617244772,0.2712491989135799,-0.5660145092939288,1.1085129071210886,-0.147382655190178,0.6898810530173378,-1.0241899902343832,69.04020672615884,23.08109060949171,0.4186318541037552,7,-0.30749893188477273,0.16000175476073508,0.951251983642571,1.7175006866455007,1.3300018310546804,4,-0.0035970776958212936,-1.6060479955611258,37.79999923706055,2.781504846899523,37.10499954223633,1.3269363381603874,37.6150016784668,-0.0035970776958212936
7939,2004-08-02,38.45000076293945,38.61000061035156,37.415000915527344,37.53499984741211,1653200.0,0.024513776007636823,-1.0692657277987687,-3.1016771624016366,58.160926797669944,46.121013469528975,-1.156596530451921,-1.1636737762590599,-0.26863536161699386,-0.04230600796515205,32.198831390222935,1.1949996948242188,-0.43052676025700976,1.1602512359619155,0.19743406816142084,2.12306840376241,0.6788426520616682,1.6416598198621628,-1.8832243742675772,92.13759904623188,43.35331902420217,0.48140858390024616,8,-0.9375,-0.7600002288818359,-0.021249771118164062,0.7974987030029297,0.02000045776367898,0,-0.027828340015419673,3.237259643360532,37.52999877929688,-1.6060479955611258,37.79999923706055,2.781504846899523,37.10499954223633,-0.027828340015419673
7940,2004-08-03,38.06999969482422,38.349998474121094,38.0,38.349998474121094,1168200.0,-0.00988299247269464,1.5,-0.3060092886743211,58.74612404359623,48.299970879386215,-0.7040568060761174,-0.8276836923948565,0.10205615484591846,0.34184189955350064,31.923402100568442,0.4500007629394531,-0.31681559885571886,0.7812501907348661,-0.1781026095395717,1.740602991009304,0.30157379059764367,1.2609265908720886,-1.3806298528515626,73.46432648562319,19.342066004792585,0.4796764001372198,8,-0.5574989318847656,-0.3849983215332031,0.40250110626220703,1.177499771118164,0.5,1,-0.005384765379582879,-1.0692657277987687,38.45000076293945,3.237259643360532,37.52999877929688,-1.6060479955611258,37.79999923706055,-0.005384765379582879
7941,2004-08-04,37.84000015258789,38.16999816894531,37.79999923706055,38.06999969482422,1204000.0,-0.006041490519570369,-1.3870793084353659,0.8214305177111717,60.285941271325505,50.50297271682757,-0.44480049436143076,-0.6079848290362406,0.3245561011829139,0.5822773767971512,31.270816128503064,0.3699989318847656,-0.1414863412174796,0.5380006790161147,-0.44502641688656297,1.5210277749187924,0.04648713106477942,1.02951422696745,-1.0353924645124977,46.52783664646293,-13.406440192243195,0.4915135479513372,8,-0.3274993896484375,-0.2924995422363281,0.6325006484985352,1.4074993133544922,0.4350013732910156,2,0.011760034170977374,1.5,38.06999969482422,-1.0692657277987687,38.45000076293945,3.237259643360532,37.52999877929688,0.011760034170977374
7942,2004-08-05,37.2599983215332,38.0,37.25,37.92499923706055,851400.0,-0.015327743887839862,-1.189788826516974,2.891314082895195,51.724115251533505,52.00098747944822,0.13532289304841072,-0.021193864052591493,0.894193779103233,1.159309234631607,30.12270630209517,0.75,-0.056018035021935475,-0.04700107574463175,-1.0280022836172975,0.934000132128034,-0.5375016796809646,0.44349952819170113,-0.3470670581212403,4.2551464600417175,-54.0211850543326,0.4905006039363344,8,0.25250244140625,0.25250244140625,1.2125024795532227,1.9875011444091797,1.0800018310546875,3,0.03435326493974644,-1.3870793084353659,37.84000015258789,1.5,38.06999969482422,-1.0692657277987687,38.45000076293945,0.03435326493974644
7943,2004-08-06,36.75,37.20000076293945,36.650001525878906,37.17499923706055,1385800.0,-0.013687556213293428,1.3157751025947848,0.6390957172194623,50.65233302300527,53.972693961885035,0.7123993674774667,0.46790155256339716,1.3680228845147866,1.6639006635988522,29.18832942173144,0.6099967956542969,-0.0127322642413219,-0.5284994125366183,-1.5405385572967987,0.48353973222356217,-1.0345189849167085,-0.02247984015652804,1.8600006103515625,5.101965348519469,-56.01275510610654,0.5060195723800914,8,0.8425006866455078,0.7625007629394531,1.7350006103515625,2.497499465942383,1.7750015258789062,4,0.051700721792623305,-1.189788826516974,37.2599983215332,-1.3870793084353659,37.84000015258789,1.5,38.06999969482422,0.051700721792623305
7944,2004-08-09,36.75,37.00500106811523,36.724998474121094,36.900001525878906,644200.0,0.0,-1.7999618539003677,0.35294540036441646,46.81556898848524,53.5723772875501,0.8188948400859175,0.44628419218933146,1.3367495491057468,1.6578002395342537,28.105576602602905,0.2800025939941335,0.022538438131675775,-0.5002494812011733,-1.5391840173091609,0.5386850549068143,-1.019716749255167,0.019217786852820495,1.8208006286621128,5.882273743167192,-50.45463705141184,0.5194672680539932,8,0.8425006866455078,0.7625007629394531,1.7150001525878906,2.497499465942383,1.4500007629394531,0,0.05741498259460043,1.3157751025947848,36.75,-1.189788826516974,37.2599983215332,-1.3870793084353659,37.84000015258789,0.05741498259460043
7945,2004-08-10,36.81999969482422,36.92499923706055,36.650001525878906,36.875,1561000.0,0.0019047536006591148,2.5483855089584564,0.36666497126290626,45.46226366866599,53.13086267421124,0.6976277476414623,0.34971603748552127,1.2240394617403894,1.5827637252017723,26.99793929991553,0.2749977111816406,0.1188737438142482,-0.4019998550415025,-1.4561220955617813,0.6521223854787763,-0.9290609753016383,0.12506126521863337,1.7123849517822265,11.184114762409086,-40.023752908884404,0.5270611202601382,8,0.8100013732910156,0.6925010681152344,1.6200008392333984,2.427499771118164,1.875,1,0.04481264365982196,-1.7999618539003677,36.75,1.3157751025947848,36.75,-1.189788826516974,37.2599983215332,0.04481264365982196
7946,2004-08-11,37.0,37.25,36.56999969482422,36.82500076293945,1257600.0,0.004888655803033215,1.0148179963491892,-3.181786655569427,47.11698474625694,52.31761444118976,0.5600636068793463,0.18386839332411853,1.002378686462734,1.3918562799012903,25.284722462004105,0.6800003051757812,0.2688929927882384,-0.22499961853027628,-1.2760796982625067,0.8260804612019541,-0.7505396583963915,0.3005404213358389,1.4947369841918956,30.069944993677737,-16.57003654339998,0.5255400398661136,8,0.5900001525878906,0.5125007629394531,1.3400001525878906,2.1474990844726562,1.9000015258789062,2,0.04243242418443827,2.5483855089584564,36.81999969482422,-1.7999618539003677,36.75,1.3157751025947848,36.75,0.04243242418443827
7947,2004-08-12,36.625,37.06499862670898,36.53499984741211,36.900001525878906,1242800.0,-0.010135135135135087,-1.329655588718571,-1.5714441416893732,48.51569977111847,51.94221750685078,0.839102614721547,0.5957116850152673,1.3385612152265196,1.756452040474315,23.08725076287192,0.5299987792968679,0.24529473227744347,-0.6039997100830092,-1.6447415399127294,0.43674211974671096,-1.1243706249978729,-0.08362879516814559,1.7927474926171882,12.587431242097177,-35.38123196195894,0.5203709149148613,8,0.9475002288818359,0.8875007629394531,1.6375007629394531,2.4449996948242188,1.875,3,0.04505123620147189,1.0148179963491892,37.0,2.5483855089584564,36.81999969482422,-1.7999618539003677,36.75,0.04505123620147189
7948,2004-08-13,36.76499938964844,36.81499862670898,36.48500061035156,36.52999877929688,827200.0,0.003822508932380453,-1.0307760927742649,-0.8545429324455284,51.23826029168873,51.17303233951954,0.6472404991693423,0.45751031180122226,1.1592812809547937,1.6111478653889861,21.379558348213695,0.32999801635741477,0.26803446633881833,-0.4502502441406264,-1.5086230123938904,0.6081225241126376,-0.9794366282672584,0.07893613998600557,1.5397832442564479,36.601176822579035,-14.47535881616767,0.5291863841266327,8,0.6525001525878906,0.7475013732910156,1.235001564025879,2.0475006103515625,2.1399993896484446,4,0.042839678745728804,-1.329655588718571,36.625,1.0148179963491892,37.0,2.5483855089584564,36.81999969482422,0.042839678745728804
7949,2004-08-16,37.224998474121094,37.2400016784668,36.56999969482422,36.67499923706055,1099600.0,0.012511875210371226,1.3103291788615212,2.340416206739893,46.334558768169096,49.79396953113874,-0.005363008651094958,0.043864909147444564,0.6738860283057022,1.1460699158132144,19.539813594507255,0.6700019836425781,0.214910485846886,-0.01825103759765767,-1.0444723001263014,1.007970224930986,-0.5313616688619831,0.49485959366666776,0.9342015978995235,96.7318240749975,48.236311598718935,0.513110631264323,8,0.10250091552734375,0.2875022888183594,0.7725028991699219,1.5875015258789062,1.8700027465820384,0,0.03492285037060716,-1.0307760927742649,36.76499938964844,-1.329655588718571,36.625,1.0148179963491892,37.0,0.03492285037060716
7950,2004-08-17,37.02000045776367,37.4900016784668,36.849998474121094,37.224998474121094,1186800.0,-0.0055069986503810675,-1.348627063953692,-0.37272418313346606,49.15255139763222,48.55692621183949,0.039145953799973654,0.2527652435038519,0.8438122337371752,1.351850828270095,17.694565848259618,0.6400032043457031,0.18939674719249666,-0.21749916076660014,-1.247555722616191,0.8125574010829908,-0.7325274416913956,0.2975291201581953,1.0052636573234182,53.23375908599191,4.791588819269911,0.5150282809247951,8,0.22249984741210938,0.49250030517578125,0.9087505340576172,1.7924995422363281,2.2099990844726562,1,0.03187467019407664,1.3103291788615212,37.224998474121094,-1.0307760927742649,36.76499938964844,-1.329655588718571,36.625,0.03187467019407664
7951,2004-08-18,37.81499862670898,37.900001525878906,37.07500076293945,37.11000061035156,1031600.0,0.021474828717312544,-1.1290405146657085,-3.4390479912167726,50.14662166092652,48.38164914621649,-0.8490592953657838,-0.5333490582312521,0.013713944888401386,0.5615478866534076,16.75971993250093,0.8800010681152344,0.05389760631755536,0.5544990539550696,-0.506676797079038,1.6156749049891772,0.023911128438015794,1.0850869794721234,0.08704440799927227,93.99273186065396,48.19419319970784,0.5305879255170532,8,-0.6224975585937429,-0.30249786376952414,0.048751831054694605,0.9975013732910227,1.5349998474121165,2,0.02327121777266683,-1.348627063953692,37.02000045776367,1.3103291788615212,37.224998474121094,-1.0307760927742649,36.76499938964844,0.02327121777266683
7952,2004-08-19,37.24499893188477,37.72000122070313,37.01499938964844,37.625,978400.0,-0.01507337605511927,1.4736754047234664,-0.5390101238562593,47.36842105263156,48.01677003839719,-0.314482176675142,0.02991474912622749,0.5448125761161862,1.1386442857502175,15.382266569871112,0.7999992370605398,-0.08281920132812104,-0.010250663757318534,-1.0706007905117119,1.0500994629970748,-0.5404257271345116,0.5199243996198746,0.6550025939941335,53.71009397898329,10.403206985819764,0.5301750633771951,8,-0.052497863769538355,0.2675018310546804,0.5475015640258718,1.4525012969970632,1.845001220703118,3,0.04443556561837658,-1.1290405146657085,37.81499862670898,-1.348627063953692,37.02000045776367,1.3103291788615212,37.224998474121094,0.04443556561837658
7953,2004-08-20,37.7400016784668,37.76499938964844,37.18999862670898,37.25,563200.0,0.01329044867170781,1.1296438890341256,-1.2894744767354556,42.88577767109189,47.58012655868682,-0.7311758705164166,-0.4121876602077279,0.010700622983115693,0.6458648386428507,13.51249594635114,0.5750007629394602,-0.21086591154128342,0.4377519607543974,-0.6209640264116842,1.496467947920479,-0.09160603282864344,0.9671099543374382,0.15999984741210938,87.96995284696489,48.739681896406,0.529357993583041,8,-0.5475006103515625,-0.22750091552734375,-0.16625213623046875,0.47249794006347656,1.55999755859375,4,0.02013773947357378,1.4736754047234664,37.24499893188477,-1.1290405146657085,37.81499862670898,-1.348627063953692,37.02000045776367,0.02013773947357378
7954,2004-08-23,37.68000030517578,37.88000106811523,37.46500015258789,37.650001525878906,798600.0,-0.0015898614367377828,-1.07499666215259,0.06122178885333707,45.82441603251722,47.62036571022585,-0.5871230073369063,-0.28322289371138964,0.04266199095735601,0.7079228224122289,11.215650293745224,0.41500091552733664,-0.2354247570178103,0.32475051879882955,-0.6955927720424171,1.3450938096400762,-0.18542112662179022,0.8349221642194493,-1.1949996948242188,79.04756368709401,42.32397579392384,0.5101716454206224,8,-0.4874992370605469,-0.16749954223632812,-0.10625076293945312,0.5324993133544922,1.7449989318847656,0,0.03251057495222032,1.1296438890341256,37.7400016784668,1.4736754047234664,37.24499893188477,-1.1290405146657085,37.81499862670898,0.03251057495222032
7955,2004-08-24,37.33000183105469,37.7400016784668,37.23500061035156,37.625,861400.0,-0.00928870677511695,-1.0824760106968696,-9.833672431332655,44.67642348421436,47.34919223666556,-0.1756436180899783,0.04672496315789232,0.37125866891732784,1.0568458665370315,11.130099726439127,0.5050010681152344,-0.22073928323945324,-0.010997962951662998,-1.0240010248460294,1.0020050989427034,-0.5174994938988462,0.4955035679955202,-0.8171012115478504,35.593410288019726,0.10545018908018022,0.5065015309471843,8,-0.13750076293945312,0.18249893188476562,0.19374752044677734,0.8824977874755859,2.5149993896484446,1,0.04728098856347085,-1.07499666215259,37.68000030517578,1.1296438890341256,37.7400016784668,1.4736754047234664,37.24499893188477,0.04728098856347085
7956,2004-08-25,37.375,37.56999969482422,37.09000015258789,37.310001373291016,968600.0,0.0012054156640270985,1.109897296164326,-0.2203356954430249,51.351373158654894,47.66426705750294,-0.1808749373160552,0.024234191090464208,0.3009105876533482,1.0052748284892843,10.032984940820395,0.4799995422363281,-0.17171077921797462,0.02050018310546875,-0.9864385960921993,1.0274389623031368,-0.4829692064933653,0.5239695727043028,-0.8347573715209933,41.61848691318858,2.0897412333222505,0.503469389598835,8,-0.18249893188476562,0.13750076293945312,0.037499427795410156,0.7199993133544922,2.1399993896484375,2,0.04963209477555397,-1.0824760106968696,37.33000183105469,-1.07499666215259,37.68000030517578,1.1296438890341256,37.7400016784668,0.04963209477555397
7957,2004-08-26,37.17499923706055,37.42499923706055,37.025001525878906,37.42499923706055,894800.0,-0.005351190981657594,2.199981689453125,-3.8462351076941137,55.38656122813077,48.12518938377427,0.11772815953030147,0.1844685359400131,0.48029068279235787,1.1906071197579422,9.527192334348863,0.3999977111816406,-0.1186820677751328,-0.14825057983398438,-1.1355772813541662,0.8390761216861975,-0.6419139305940789,0.3454127709261101,-0.6079614397888164,17.543601343845094,-25.25182639400258,0.49366335076009155,8,0.060001373291015625,0.33750152587890625,0.2025003433227539,0.9200000762939453,2.549999237060547,3,0.05850704187485878,1.109897296164326,37.375,-1.0824760106968696,37.33000183105469,-1.07499666215259,37.68000030517578,0.05850704187485878
7958,2004-08-27,37.39500045776367,37.49499893188477,37.15499877929688,37.275001525878906,490600.0,0.005917988573455046,1.125028312570687,-0.4799957275390625,57.743108124074425,49.39280597887486,-0.003921844299448196,-0.04865979624832306,0.227776534244434,0.9596225478875198,9.007684984384168,0.3400001525878906,-0.08136205589693901,0.07850055694579794,-0.9047120470867043,1.0617131609783002,-0.41310574507045317,0.570106858962049,-0.8017033950750729,43.27475204454534,-4.016859259943175,0.4916063020162519,8,-0.020000457763671875,0.11750030517578125,-0.017500877380371094,0.6799983978271484,2.349998474121101,4,0.04532690664728456,2.199981689453125,37.17499923706055,1.109897296164326,37.375,-1.0824760106968696,37.33000183105469,0.04532690664728456
7959,2004-08-30,37.38000106811523,37.54499816894531,37.20000076293945,37.27000045776367,663200.0,-0.0004011068181529742,-1.759979248046875,0.9166799122611227,56.81267408630499,50.243930722060725,0.039534362322648064,-0.12430544489311757,0.21377042092759524,0.9635995660959864,9.242192063764218,0.3449974060058594,-0.02190961208301445,0.11700115203856853,-0.7106552213475155,0.9446575254246525,-0.296827034654477,0.5308293387316141,-0.7609699253180935,49.650275031610306,-2.117452970292021,0.41382818669304244,8,0.0774993896484446,0.13249969482422586,-0.0025014877319264883,0.44749832153321023,2.5849990844726634,0,0.05136431551852083,1.125028312570687,37.39500045776367,2.199981689453125,37.17499923706055,1.109897296164326,37.375,0.05136431551852083
7960,2004-08-31,37.8650016784668,37.8650016784668,37.275001525878906,37.275001525878906,1392000.0,0.012974868820035068,1.0,5.363607990012831,59.79617493184953,51.31610330771884,-0.34978077369535754,-0.6592516149101328,-0.28794436752623653,0.47451622256730985,9.706077944771211,0.5900001525878906,0.02611357306809481,0.6122516632080064,-0.17753549847652295,1.4020388248925357,0.21735808236574172,1.007145244050271,-1.2207511371633046,100.0,43.6086005409886,0.394893580842264,8,-0.41750144958496094,-0.3175010681152344,-0.5350008010864258,-0.08500099182128906,2.0349998474121094,1,0.041198930131855604,-1.759979248046875,37.38000106811523,1.125028312570687,37.39500045776367,2.199981689453125,37.17499923706055,0.041198930131855604
7961,2004-09-01,38.28499984741211,38.349998474121094,37.79999923706055,37.81499862670898,1383800.0,0.011091988652522922,-1.1999969482421875,0.7966120324572583,68.6098834976535,53.67626580161017,-0.7779028612162193,-1.100632148785678,-0.7322101297129819,0.04876450061551196,10.771435291931567,0.5499992370605469,0.08952970188366294,1.0099998474121108,0.13056777955468846,1.8894319152695331,0.5702838134833996,1.449715881340822,-1.6160342955723834,95.09443196867623,31.792231947779854,0.43971603392871,9,-0.5974998474121094,-0.7374992370605469,-0.8912496566772461,-0.5049991607666016,1.4449996948242188,2,0.04074706489509028,1.0,37.8650016784668,-1.759979248046875,37.38000106811523,1.125028312570687,37.39500045776367,0.04074706489509028
7962,2004-09-02,38.540000915527344,38.63000106811523,38.16999816894531,38.28499984741211,1078200.0,0.006660599951196611,1.114949181377357,0.5425540549314898,69.39893672017537,56.622172362619445,-0.9274176901200377,-1.3226339488495995,-1.0035356140239529,-0.2098471595759861,11.179481366419184,0.46000289916991477,0.16306529120376467,1.2010007858276381,0.15553583730675058,2.2464657343485257,0.6782683115671944,1.723733260088082,-1.8037940467963622,93.89830420805757,26.094231859435013,0.5227324742604429,9,-0.7124996185302734,-0.9825000762939453,-1.1462507247924805,-0.7600002288818359,1.3449974060058594,3,0.025298351088732796,-1.1999969482421875,38.28499984741211,1.0,37.8650016784668,-1.759979248046875,37.38000106811523,0.025298351088732796
7963,2004-09-03,38.650001525878906,38.79499816894531,38.54999923706055,38.584999084472656,787400.0,0.002854193246976333,-2.6295563718564567,0.25491046718626115,66.86394753141602,58.95989808471931,-0.9999113330453326,-1.3523273492294408,-1.1387515737406133,-0.3140734496494275,10.90039747447479,0.25499725341796875,0.17876375299190528,1.216001319885251,0.056778461209503917,2.375224178560998,0.6363898905473775,1.7956127492231246,-1.8001670051848677,90.9092865906596,25.658771343190864,0.5796114293378748,9,-0.7400016784667969,-1.0100021362304688,-1.193751335144043,-0.8700008392333984,1.4399986267089844,4,0.027813632750373962,1.114949181377357,38.540000915527344,-1.1999969482421875,38.28499984741211,1.0,37.8650016784668,0.027813632750373962
7964,2004-09-07,38.86000061035156,39.0,38.724998474121094,38.82500076293945,686200.0,0.005433352553221749,-1.3403944485025565,0.5384389671361502,71.74941314077685,61.96800804655959,-1.1453730265752995,-1.4715948669624979,-1.3670487243546745,-0.5228464934564556,10.70349535139932,0.34999847412109375,0.2662529818869217,1.320500373840332,0.04514246626192886,2.595858281418735,0.682821420051134,1.95817932762953,-1.8545529977974198,91.88408617464032,24.076117984735617,0.6376789537891999,9,-0.8474998474121094,-1.1175003051757812,-1.4037504196166992,-1.0799999237060547,1.0499992370605469,1,0.022774017180469786,-2.6295563718564567,38.650001525878906,1.114949181377357,38.540000915527344,-1.1999969482421875,38.28499984741211,0.022774017180469786
7965,2004-09-08,38.47000122070313,38.79499816894531,38.375,38.7599983215332,956600.0,-0.010036010898685888,1.3333439298089456,-8.285667574931677,58.56212370387605,62.769202551584165,-0.6444272903646961,-1.0030714206141553,-1.0031579121325933,-0.1357924843523577,10.109122583972068,0.4850006103515625,0.3405496555901806,0.8480009078979549,-0.4447383554561384,2.140740171252048,0.20163127622090826,1.4943705395750015,-1.2650983694044058,55.83346313892225,-8.304477518814146,0.6463696316770464,9,-0.457500457763679,-0.7275009155273509,-0.868750572204597,-0.6900005340576243,1.0799980163574148,2,0.03886142148288285,-1.3403944485025565,38.86000061035156,-2.6295563718564567,38.650001525878906,1.114949181377357,38.540000915527344,0.03886142148288285
7966,2004-09-09,38.56999969482422,38.63999938964844,38.25,38.47000122070313,1728400.0,0.0025993883792048145,2.2500238420701275,-0.34482577182618984,69.74666086029103,64.36476917737974,-0.6225572988506727,-1.0323476915073542,-1.1180028249680873,-0.24281524260197784,10.01136017522477,0.3899993896484375,0.4069611517751497,0.8694993972778349,-0.45450201800391454,2.1935008125595843,0.2074986896369566,1.5315001049187131,-1.1855871286553636,48.19284860740877,-16.55098052180829,0.6620007076408757,9,-0.49250030517578125,-0.8274993896484375,-0.9712486267089844,-0.7899990081787109,1.1899986267089844,3,0.034482806367073016,1.3333439298089456,38.47000122070313,-1.3403944485025565,38.86000061035156,-2.6295563718564567,38.650001525878906,0.034482806367073016
7967,2004-09-10,38.275001525878906,38.51499938964844,37.97000122070313,38.51499938964844,1419800.0,-0.007648384010355613,3.5416918332961864,-2.400015259022067,58.47861650200771,64.44649233048344,-0.17334353612927345,-0.6402219867101309,-0.8402955542803028,0.04464933146830674,9.647522669370073,0.5999984741210866,0.506899554187207,0.49200115203857564,-0.7531054230647598,1.737107727141911,-0.13055213551309208,1.1145544395902434,-0.7290302163269331,29.611715208437783,-30.8642577086375,0.6225532875516676,9,-0.1750011444091797,-0.532501220703125,-0.7450008392333984,-0.49500083923339844,1.9099998474121094,4,0.03801431635146124,2.2500238420701275,38.56999969482422,1.3333439298089456,38.47000122070313,-1.3403944485025565,38.86000061035156,0.03801431635146124
7968,2004-09-13,38.34000015258789,38.39500045776367,38.06499862670898,38.25,1427800.0,0.0016982004994836597,2.300005722024142,-0.3750039736783546,60.443061277950875,64.84986868511078,-0.10079686833677215,-0.6125829771659852,-0.9175117770741821,-0.024388027798778467,9.189975715408158,0.3300018310546946,0.5745530188552621,0.4782497406005888,-0.6927840537369292,1.6492835349381068,-0.10726715656817021,1.0637666377693478,-0.6486259739911162,35.92226896980786,-21.287276691401132,0.5855168971687593,9,-0.2024993896484375,-0.5974998474121094,-0.8274993896484375,-0.5599994659423828,1.5,0,0.04029729167439844,3.5416918332961864,38.275001525878906,2.2500238420701275,38.56999969482422,1.3333439298089456,38.47000122070313,0.04029729167439844
7969,2004-09-14,38.525001525878906,38.59500122070313,38.21500015258789,38.34000015258789,857200.0,0.004825283582543971,1.3384626219232487,2.055567329292587,69.94994395761157,65.97806524352877,-0.11879169188816263,-0.7327670909184434,-1.102839237858852,-0.21766248910322616,9.64592724414876,0.3800010681152415,0.6515295124362623,0.5982509613037124,-0.5682750835703771,1.7647770061778019,0.014987938866667605,1.1815139837407571,-0.7027647651418079,67.27301311335907,7.026411181679762,0.5832630224370453,9,-0.1250019073486328,-0.782501220703125,-0.9725008010864258,-0.7450008392333984,1.7699966430664062,1,0.040622934840319314,2.300005722024142,38.34000015258789,3.5416918332961864,38.275001525878906,2.2500238420701275,38.56999969482422,0.040622934840319314
7970,2004-09-15,38.20000076293945,38.415000915527344,38.17499923706055,38.32500076293945,1205600.0,-0.008436099936845798,-1.7428284942017613,-0.6756706600408273,62.59544029790767,65.30979377689034,0.28913125256000427,-0.33184484202699593,-0.7903296282666474,0.09102379864842192,10.533418459858021,0.3500022888183594,0.6995868521996158,0.21425018310547017,-0.8760485873624333,1.3045489535733736,-0.330899202128478,0.7593995683394184,-0.25998767827606173,34.32838370265707,-27.1065570234045,0.5451493852339512,9,0.2849998474121094,-0.4575004577636719,-0.6475000381469727,-0.4200000762939453,3.1100006103515625,2,0.044764373045030004,1.3384626219232487,38.525001525878906,2.300005722024142,38.34000015258789,3.5416918332961864,38.275001525878906,0.044764373045030004
7971,2004-09-16,38.69499969482422,38.71500015258789,38.17499923706055,38.20500183105469,980000.0,0.012958086963312354,1.0377439972361375,-3.91998291015625,71.28854638495577,65.5197504063104,-0.15823294669917942,-0.7984741802911159,-1.275722813495797,-0.41574059265426655,11.014880244045292,0.5400009155273438,0.7750039372378978,0.6652490615844755,-0.4662824739736777,1.7967805971426287,0.09948329380539889,1.231014829363552,-0.6489879186271637,97.3153709478384,29.07563312515994,0.5657657677790777,9,-0.20999908447265625,-0.9524993896484375,-1.123748779296875,-0.9149990081787109,2.865001678466797,3,0.022095866364632455,-1.7428284942017613,38.20000076293945,1.3384626219232487,38.525001525878906,2.300005722024142,38.34000015258789,0.022095866364632455
7972,2004-09-17,38.900001525878906,38.900001525878906,38.625,38.74499893188477,1129600.0,0.005297889460433414,2.5483474023576895,0.3163332035811455,71.16740582087967,65.99791243847302,-0.3428530752674277,-0.9203151181357043,-1.455159942248983,-0.6238508814686838,11.73449835236453,0.27500152587890625,0.8086839460307758,0.7875007629394517,-0.34445393950887393,1.9194554653877773,0.2215234117152889,1.3534781141636145,-0.7585909273015545,100.0,27.420825414031597,0.5659773512241612,9,-0.41500091552734375,-1.157501220703125,-1.3487510681152344,-1.1200008392333984,2.9199981689453125,4,0.022107885910548575,1.0377439972361375,38.69499969482422,-1.7428284942017613,38.20000076293945,1.3384626219232487,38.525001525878906,0.022107885910548575
7973,2004-09-20,38.5,38.75,38.27000045776367,38.724998474121094,964800.0,-0.01028281517194285,2.4908863920099877,-1.4515787660276795,64.21318936880304,65.16055424158704,0.03758562916490149,-0.48534075063358273,-1.0388727404223914,-0.24560185939191115,12.126696306601325,0.6300010681152344,0.755103157278981,0.34949932098388814,-0.7808287262501423,1.4798273682179186,-0.2156647026331271,0.9146633446009034,-0.3250007629394531,44.82754991976007,-29.385774732937925,0.5651640236170139,9,-0.06499862670898438,-0.7574996948242188,-0.9574995040893555,-0.7199993133544922,4.375,0,0.04376626943613027,2.5483474023576895,38.900001525878906,1.0377439972361375,38.69499969482422,-1.7428284942017613,38.20000076293945,0.04376626943613027
7974,2004-09-21,38.90499877929688,38.94499969482422,38.50500106811523,38.50500106811523,1880400.0,0.010519448812906118,-1.2000057220785978,-1.7777796615917352,63.471476219888935,65.70603785447736,-0.40270794611566174,-0.8367613779964174,-1.422382723173591,-0.6806773929837178,12.463421894404872,0.44499969482421875,0.6838552772242252,0.6932481765747127,-0.4622114327484539,1.8487077858978793,0.11551837191313297,1.2709779812362925,-0.6474994659423885,94.80507899391228,22.868227928653226,0.5777298046615823,9,-0.44749832153321023,-1.1199989318847727,-1.4399986267089915,-1.1349983215332102,4.460002899169915,1,0.02403293670808604,2.4908863920099877,38.5,2.5483474023576895,38.900001525878906,1.0377439972361375,38.69499969482422,0.02403293670808604
7975,2004-09-22,39.09500122070313,39.209999084472656,38.599998474121094,38.834999084472656,2205200.0,0.0048837539485377945,1.489809264305177,0.650009059957842,61.15704042632131,64.75163558403628,-0.5528710485351738,-0.9357300480455351,-1.5905021152691319,-0.8893389103884104,13.418460453902684,0.6100006103515625,0.6288862457132041,0.7950006484985437,-0.3464252771009342,1.9364265740980215,0.22428768569880475,1.3657136112982826,-0.8250007629394602,88.88909364991095,19.060235707875236,0.5707129627997402,9,-0.5050010681152415,-1.065002441406257,-1.6750011444091868,-1.3250007629394602,4.189998626708977,2,0.030694383188987207,-1.2000057220785978,38.90499877929688,2.4908863920099877,38.5,2.5483474023576895,38.900001525878906,0.030694383188987207
7976,2004-09-23,39.22999954223633,39.34500122070313,39.05500030517578,39.09500122070313,1800000.0,0.0034530839574882233,-1.6976810205639312,0.5192200475365646,59.829044966716516,64.90168319122614,-0.6530813825661923,-0.9745991375521186,-1.6872516490776803,-1.0379299477398263,14.773397471418026,0.29000091552735086,0.532869820849811,0.8372489929199247,-0.2890652843244865,1.963563270164336,0.27409185429771554,1.400406131542134,-0.8471992492675753,89.30217703731245,21.58774920791818,0.5631571386222068,9,-0.5249996185302734,-1.0499992370605469,-1.852499008178711,-1.4599990844726562,3.895000457763672,3,0.05302069475721738,1.489809264305177,39.09500122070313,-1.2000057220785978,38.90499877929688,2.4908863920099877,38.5,0.05302069475721738
7977,2004-09-24,39.349998474121094,39.47999954223633,39.22000122070313,39.23500061035156,765200.0,0.003058856316211944,-2.5862667719023844,0.8518466190059506,59.943147951874124,64.8461372661065,-0.6756026554765455,-0.9731940219222963,-1.7540847944279534,-1.1736761894896546,16.2973849074088,0.259998321533196,0.5416373167748247,0.8484979629516616,-0.2000747551875861,1.8970706810909093,0.3242116038820413,1.3727843220212819,-0.8324900512695308,89.25610194392075,23.46460316541679,0.5242863590696226,9,-0.5224990844726562,-1.102499008178711,-1.99749755859375,-1.5799980163574219,3.3000030517578125,4,0.05616271880222179,-1.6976810205639312,39.22999954223633,1.489809264305177,39.09500122070313,-1.2000057220785978,38.90499877929688,0.05616271880222179
7978,2004-09-27,39.09000015258789,39.275001525878906,39.04999923706055,39.25,1002200.0,-0.006607327359979265,1.1428493578681587,-1.3913288661845684,53.22128582159806,62.98739747321611,-0.33305283411910835,-0.611027340516614,-1.4588035857135253,-0.9266261430262688,17.714205407233486,0.2999992370605469,0.4965767430974708,0.5037496566772433,-0.4366853827775472,1.4441846961320337,0.03353213694984447,0.973967176404642,-0.41849315063476666,60.000000000000284,-2.3880628870595757,0.47021751972739584,9,-0.2625007629394531,-0.8374996185302734,-1.7374992370605469,-1.3199996948242188,3.4599990844726562,0,0.0698388214781216,-2.5862667719023844,39.349998474121094,-1.6976810205639312,39.22999954223633,1.489809264305177,39.09500122070313,0.0698388214781216
7979,2004-09-28,39.29999923706055,39.349998474121094,38.95000076293945,39.125,998200.0,0.005372194516575224,1.909098475495568,-1.0937462747061488,62.241874627953926,62.948112398776814,-0.4710985767377309,-0.706007130824787,-1.6182628981823939,-1.1530344565325237,19.01938900111859,0.3999977111816406,0.530272032372558,0.6177488327026381,-0.18632837441928274,1.421826039824559,0.2157102291416777,1.0197874362635986,-0.4991334286621125,79.5454446934591,15.653765070284877,0.4020386035609604,9,-0.4724998474121094,-1.0474987030029297,-1.9474983215332031,-1.529998779296875,3.5600013732910156,1,0.09096694229877156,1.1428493578681587,39.09000015258789,-2.5862667719023844,39.349998474121094,-1.6976810205639312,39.22999954223633,0.09096694229877156
7980,2004-09-29,39.42499923706055,39.42499923706055,39.150001525878906,39.29999923706055,1623000.0,0.0031806616393550424,3.39996337890625,0.7142888283378747,62.51830553572805,61.97364119330707,-0.4515433346204816,-0.7464126447695207,-1.7053803339331068,-1.2904504669865062,19.819423491422523,0.2749977111816406,0.5601233990261889,0.6647489547729464,-0.10755674767793266,1.4370546572238254,0.27859610354750686,1.050901805998386,-0.5154720312480521,89.62256002763863,22.76419894111669,0.38615285122544124,9,-0.5499992370605469,-1.1724987030029297,-2.072498321533203,-1.654998779296875,4.3600006103515625,2,0.09993665231837334,1.909098475495568,39.29999923706055,1.1428493578681587,39.09000015258789,-2.5862667719023844,39.349998474121094,0.09993665231837334
7981,2004-09-30,39.84500122070313,39.8849983215332,39.42499923706055,39.42499923706055,1693200.0,0.010653189391764739,-1.190461485363439,3.360015869140682,72.17513119753451,62.085610679602055,-0.7724990794700659,-1.0999456636240907,-2.0889306191650476,-1.7165604326474053,20.10231088386455,0.45999908447265625,0.5583547243510125,1.0067508697509808,0.12867787506417727,1.8848238644377844,0.567714372407579,1.4457873670943826,-0.895000457763679,95.72222403551221,23.154701487282168,0.43903649734340333,9,-0.7675018310546946,-1.3900012969970774,-2.4925003051757884,-2.1375007629394602,4.125,3,0.08633450925637276,3.39996337890625,39.42499923706055,1.909098475495568,39.29999923706055,1.1428493578681587,39.09000015258789,0.08633450925637276
7982,2004-10-01,39.51499938964844,40.11000061035156,39.474998474121094,39.92499923706055,1625000.0,-0.008282138811511186,-1.5918365758149022,-0.9761855024023232,65.44018350628943,62.22194336154499,-0.3867572812436606,-0.7306130890025457,-1.7253989607122264,-1.3853866230136944,20.096870588023847,0.6350021362304688,0.6024504116640088,0.6279991149902315,-0.2878051974109539,1.543803427391417,0.17009695878963527,1.0859012711908278,-0.3966990661621068,48.70678457152065,-27.31897093863727,0.45790215620059405,10,-0.20749855041503906,-0.9474983215332031,-2.1624984741210938,-1.8249988555908203,4.295001983642578,4,0.09135772911835738,-1.190461485363439,39.84500122070313,3.39996337890625,39.42499923706055,1.909098475495568,39.29999923706055,0.09135772911835738
7983,2004-10-04,39.724998474121094,39.88999938964844,39.5099983215332,39.5099983215332,945400.0,0.005314414468336581,-2.5348911481343483,-0.5243908112282399,65.66574901495196,62.46575144988531,-0.452278426347263,-0.9022031892106384,-1.8810058656625586,-1.5980103262377483,19.859133124407716,0.3800010681152344,0.5774004494147391,0.7842483520507812,-0.19684716471697072,1.7653438688185332,0.29370059366690526,1.2747961104346572,-0.4083580932617181,66.81015630395248,-9.896339593156284,0.49054775838387676,10,-0.3699989318847656,-1.092498779296875,-2.351247787475586,-2.0349979400634766,4.100002288818359,0,0.07363129425073,-1.5918365758149022,39.51499938964844,-1.190461485363439,39.84500122070313,3.39996337890625,39.42499923706055,0.07363129425073
7984,2004-10-05,39.74499893188477,39.80500030517578,39.42499923706055,39.59000015258789,1001600.0,0.0005034728390664878,1.7636287973366624,0.7209240432214096,71.9148581582541,63.66106453121118,-0.3806205458180756,-0.8985725725656764,-1.8394574522876113,-1.6183902084373827,19.24541710381386,0.3800010681152344,0.5409236223657459,0.7599988937378015,-0.2836021113698237,1.8035998988454267,0.23819839118399244,1.2817993962916105,0.36500167846678977,61.9789555666825,-19.258268380695796,0.5218005025538114,10,-0.21499824523926492,-1.089998245239265,-2.301248550415046,-2.0549983978271555,3.4650001525878835,1,0.07057492465864712,-2.5348911481343483,39.724998474121094,-1.5918365758149022,39.51499938964844,-1.190461485363439,39.84500122070313,0.07057492465864712
7985,2004-10-06,39.96500015258789,39.96500015258789,39.68999862670898,39.84500122070313,1128600.0,0.005535318319674909,3.583399561306028,0.7741927544791468,69.5384456476702,64.73988682909491,-0.5187906607399384,-1.0549156257546386,-2.026161184092473,-1.8395710946812898,19.515610102472515,0.27500152587891336,0.5684780469733965,0.9052501678466811,-0.19562650451963748,2.0061268402129997,0.35481183166352537,1.4556885040298368,0.13130043029784844,78.8320923990221,-0.35601383058622105,0.5504383361831586,10,-0.4349994659423828,-1.2724990844726562,-2.479999542236328,-2.2749996185302734,3.134998321533203,2,0.07243839476317904,1.7636287973366624,39.74499893188477,-2.5348911481343483,39.724998474121094,-1.5918365758149022,39.51499938964844,0.07243839476317904
7986,2004-10-07,39.900001525878906,39.96500015258789,39.834999084472656,39.95000076293945,746200.0,-0.0016263887516781983,2.250107291020934,-0.4166640175477883,66.07716726278959,65.42144453030775,-0.3897432159484353,-0.9330032871898055,-1.9114924274885894,-1.7754235810982664,20.081197882021485,0.13000106811523438,0.5755343729858353,0.7737514495849638,-0.36266831526674537,1.910171214436673,0.2055415671591092,1.3419613320108184,0.1828730300903274,69.34326080782319,-6.914348946753236,0.568209882425853,10,-0.37000083923339844,-0.9450016021728516,-2.402501106262207,-2.210000991821289,3.674999237060547,3,0.09736837526217679,3.583399561306028,39.96500015258789,1.7636287973366624,39.74499893188477,-2.5348911481343483,39.724998474121094,0.09736837526217679
7987,2004-10-08,39.72999954223633,39.98500061035156,39.68999862670898,39.900001525878906,750400.0,-0.00426070118148536,-1.359979858705692,3.40009155413138,71.35415079969525,67.43620730565189,-0.17899241021564194,-0.6834482314923775,-1.7151770067000456,-1.598567776764881,21.126419316787658,0.29500198364258523,0.5826387234961885,0.5309995651245103,-0.5614072706866864,1.623406400935707,-0.015203852781091598,1.0772029830301122,0.3397175073547345,54.46420664709368,-24.704599592831023,0.5462034179055996,10,-0.1999988555908203,-0.6899986267089844,-2.112499237060547,-2.039999008178711,3.5699996948242188,4,0.10672040592296828,2.250107291020934,39.900001525878906,3.583399561306028,39.96500015258789,1.7636287973366624,39.74499893188477,0.10672040592296828
7988,2004-10-11,39.8849983215332,39.93000030517578,39.65499877929688,39.75,685600.0,0.00390130332450922,1.4444331417526453,-0.794098507797599,68.63116243786597,68.1461281734199,-0.2339653336943428,-0.7554997589110002,-1.8328144699674027,-1.7502126867504444,22.190812112366064,0.27500152587889914,0.594193389199269,0.6087484359741211,-0.44574444427116333,1.6632413162194055,0.08150199585148243,1.1359948760967598,0.1718243718072472,82.14249221735547,4.747025099635906,0.5272464401226409,10,-0.25499725341796875,-0.8449974060058594,-2.1924972534179688,-2.194997787475586,3.31500244140625,0,0.09840800343317979,-1.359979858705692,39.72999954223633,2.250107291020934,39.900001525878906,3.583399561306028,39.96500015258789,0.09840800343317979
7989,2004-10-12,40.09000015258789,40.25500106811523,39.81999969482422,39.88999938964844,2096000.0,0.005139822983119213,-1.5588304592219846,1.4815055525728333,68.80905027755685,68.84509981140087,-0.35215345949971066,-0.8824899818924905,-2.0269614877626836,-1.9501554678230448,23.156029815953445,0.4350013732910085,0.6043466378633227,0.7355003356933594,-0.3165294545497659,1.7875301259364846,0.20948544057179674,1.261515230814922,-0.6650009155273438,72.4999523164666,-3.299477401203447,0.5260148951215617,10,-0.25,-0.9774990081787109,-2.315000534057617,-2.3999996185302734,2.9000015258789062,1,0.09316539276965963,1.4444331417526453,39.8849983215332,-1.359979858705692,39.72999954223633,2.250107291020934,39.900001525878906,0.09316539276965963
7990,2004-10-13,39.90999984741211,40.2400016784668,39.61999893188477,40.1150016784668,1514400.0,-0.004489905325285037,1.7252758308460736,-1.0250052451887315,62.63939940553166,67.78557405673389,-0.10741689504593666,-0.598497576202746,-1.8257237414136966,-1.7644947546757095,24.05415192941951,0.6200027465820241,0.6637614039835356,0.47000007629394247,-0.4575489410270279,1.3975490936149129,0.006225567633457274,0.9337745849544277,-0.46840057373047017,45.669281878146265,-27.24805178355436,0.46377450866048425,10,-0.06999969482421875,-0.7974987030029297,-2.032499313354492,-2.2024993896484375,3.6599998474121094,2,0.0826860247977308,-1.5588304592219846,40.09000015258789,1.4444331417526453,39.8849983215332,-1.359979858705692,39.72999954223633,0.0826860247977308
7991,2004-10-14,39.54999923706055,39.92499923706055,39.5,39.86000061035156,1071400.0,-0.009020310992932878,-1.0731677816131524,1.5121883141049497,53.41297750373331,66.44921783422765,0.23058555004057268,-0.18040788046433676,-1.440816351307788,-1.3985544128858365,24.36339630028331,0.4249992370605469,0.6664098745783349,0.06724948883056925,-0.7920247043728494,0.9265236820339879,-0.3623876077711401,0.4968865854322786,-0.09213192749023591,6.622406135843513,-61.574983226717386,0.42963709660171073,10,0.29000091552734375,-0.4374980926513672,-1.6724987030029297,-1.842498779296875,4.125,3,0.08975978016540642,1.7252758308460736,39.90999984741211,-1.5588304592219846,40.09000015258789,1.4444331417526453,39.8849983215332,0.08975978016540642
7992,2004-10-15,39.7599983215332,40.0,39.6150016784668,39.625,1407600.0,0.005309711467095912,-3.967881666707686,-0.4354765274103242,61.631892934344876,66.00101160304908,0.06592727251710784,-0.34011243784117084,-1.604256871206502,-1.5993364365716047,24.441877500116068,0.4500007629394531,0.6656885495843667,0.23424873352050923,-0.5874906562169784,1.0559881232579968,-0.17662096134823457,0.645118428389253,-0.2861883367919944,34.43681506070698,-33.36004055233815,0.41086969486874325,10,0.0800018310546875,-0.6474971771240234,-1.8499984741210938,-2.0524978637695312,4.090000152587891,4,0.09595076967948768,-1.0731677816131524,39.54999923706055,1.7252758308460736,39.90999984741211,-1.5588304592219846,40.09000015258789,0.09595076967948768
7993,2004-10-18,40.185001373291016,40.185001373291016,39.6150016784668,39.79999923706055,759600.0,0.010689212014569849,1.9610209460396726,2.8519031337421232,64.29724726316276,65.15461039248338,-0.3206858562607877,-0.6665829499708451,-1.960361563403481,-2.022297452574655,25.481948343582562,0.5699996948242188,0.5996368654790487,0.5750017166137695,-0.1428831055150539,1.292886538742593,0.21605930554935782,0.9339441276781812,-0.6955675668823247,90.72853035837979,23.409118439672014,0.35894241106441244,10,-0.30750083923339844,-1.0250015258789134,-2.2637510299682617,-2.4775009155273438,3.549999237060547,0,0.07751643044212808,-3.967881666707686,39.7599983215332,-1.0731677816131524,39.54999923706055,1.7252758308460736,39.90999984741211,0.07751643044212808
7994,2004-10-19,39.84000015258789,40.29999923706055,39.84000015258789,40.150001525878906,997200.0,-0.008585323103470932,-1.9677228819294899,-0.8051939044448407,56.25942164071757,63.67916328059976,0.04381620227123051,-0.26134129846572307,-1.5490503925448706,-1.674445391389824,26.32097140763857,0.45999908447265625,0.5739872415275258,0.18325042724609375,-0.4591326438035708,0.8256334982957583,-0.1379411082787385,0.504441962770926,-0.3352550009450681,42.50005960470162,-21.089433022514413,0.321191535524831,10,0.05999946594238281,-0.6025009155273438,-1.8999996185302734,-2.1324996948242188,4.3600006103515625,1,0.08433736439464612,1.9610209460396726,40.185001373291016,-3.967881666707686,39.7599983215332,-1.0731677816131524,39.54999923706055,0.08433736439464612
7995,2004-10-20,40.29499816894531,40.349998474121094,39.83000183105469,39.90999984741211,1065200.0,0.01142063289695705,1.1010010712001295,-1.2419245677721036,56.71636012498507,62.63907359862148,-0.40169097446636925,-0.6554334758697777,-1.9333408191556885,-2.129666016987116,26.81525766581579,0.5199966430664062,0.5429656249924832,0.5782485961914077,-0.06737083005909739,1.2238680224419127,0.25543888306615514,0.9010583093166602,-0.7584428538857821,93.52936424590031,32.59975744691334,0.32280971312525353,10,-0.3699989318847656,-1.0324993133544922,-2.223748207092285,-2.5874977111816406,3.9650001525878906,2,0.06688183724992647,-1.9677228819294899,39.84000015258789,1.9610209460396726,40.185001373291016,-3.967881666707686,39.7599983215332,0.06688183724992647
7996,2004-10-21,41.310001373291016,41.45000076293945,40.28499984741211,40.474998474121094,2247600.0,0.025189310099732243,1.0896845951466176,2.1688481545702256,72.2428582098089,62.737818866411885,-1.3361640699950783,-1.5880378731723823,-2.8701870061475674,-3.1390716883169745,27.65356431834009,1.1650009155273438,0.5156305626617339,1.4892517089843764,0.5641489910781061,2.4143544268906467,1.0267003500312413,1.9518030679375116,-1.7246394686877906,92.37060166225255,28.659962983913246,0.4625513589531364,10,-0.8350009918212891,-1.4975013732910156,-3.1962509155273438,-3.6025009155273438,2.984996795654297,3,0.05470826062461498,1.1010010712001295,40.29499816894531,-1.9677228819294899,39.84000015258789,1.9610209460396726,40.185001373291016,0.05470826062461498
7997,2004-10-22,41.560001373291016,41.91999816894531,41.400001525878906,41.42499923706055,2025000.0,0.0060518032362408825,-4.621659518310788,0.16167864370851245,72.51532662634486,63.16939266513176,-1.4519695143501608,-1.7539044086302482,-3.025424318150691,-3.3779718030558357,28.49044300345241,0.6099967956542969,0.49817318385498766,1.628751564025876,0.4478236846695012,2.809679443382251,1.0382876243476886,2.2192155037040635,-1.825468360020892,84.38189397938902,20.19321927135529,0.5904639396781873,10,-0.8500022888183594,-1.4650020599365234,-3.4462509155273438,-3.8525009155273438,2.3050003051757812,4,0.05089022603182003,1.0896845951466176,41.310001373291016,1.1010010712001295,40.29499816894531,-1.9677228819294899,39.84000015258789,0.05089022603182003
7998,2004-10-25,41.81999969482422,42.01499938964844,41.20000076293945,41.275001525878906,1476600.0,0.006255974806109954,-1.3453208189252979,4.036959593105397,74.04400642530229,63.7510544593257,-1.5741626910697377,-1.8961057174700855,-3.190198236407447,-3.625884374111777,29.604096387341684,0.8149986267089844,0.5131916955048226,1.7522499084472685,0.3672676066447238,3.137232210249813,1.0597587575459997,2.4447410593485372,-1.8669201659865777,91.07551886924216,25.508208213348226,0.6924911509012709,10,-1.0625,-1.677499771118164,-3.706249237060547,-4.112499237060547,2.8300018310546875,0,0.0485413389313849,-4.621659518310788,41.560001373291016,1.0896845951466176,41.310001373291016,1.1010010712001295,40.29499816894531,0.0485413389313849
7999,2004-10-26,42.875,42.875,41.84000015258789,41.92499923706055,2337200.0,0.025227171517802516,1.1789452972851424,1.7431265223842989,78.25239640515154,65.48583190372791,-2.4502340478555453,-2.813808892983907,-4.150581035863247,-4.657910968829242,31.285955974163937,1.0550003051757812,0.5609924113211093,2.628500175476077,0.8067880126084148,4.450212338343739,1.7176440940422495,3.5393562569099046,-2.674490087865067,100.0,34.61890359207359,0.9108560814338299,10,-1.6875,-2.184999465942383,-4.786249160766602,-5.167499542236328,1.0849990844726562,1,0.020058323273505874,-1.3453208189252979,41.81999969482422,-4.621659518310788,41.560001373291016,1.0896845951466176,41.310001373291016,0.020058323273505874
8000,2004-10-27,43.3650016784668,43.3650016784668,42.625,42.67499923706055,2111400.0,0.011428610576485143,1.1449248120300752,0.7263177760734348,81.07618777177538,68.55952193351035,-2.680485720157691,-3.15527343201137,-4.531711828417592,-5.1252094539490685,33.04614394783934,0.7400016784667969,0.6371952020489857,2.92150173187256,0.6719391144292288,5.171064349315891,1.7967204231508944,4.046283040594226,-2.7900631540307543,100.0,33.66931602011364,1.1247813087216667,10,-1.875,-2.3825016021728516,-5.243751525878906,-5.657501220703125,0.36499786376953125,2,0.01925513783358812,1.1789452972851424,42.875,-1.3453208189252979,41.81999969482422,-4.621659518310788,41.560001373291016,0.01925513783358812
8001,2004-10-28,43.28499984741211,43.3849983215332,42.86000061035156,43.25,1331200.0,-0.001844847871743882,3.468126552278298,0.05072423706324635,82.40651745438714,70.8678135468484,-2.2517534152113114,-2.9558917311587223,-4.367153146137575,-5.026970494564992,34.17591147274373,0.5249977111816406,0.7085689732781049,2.6694999694824233,0.10817760170729684,5.23082233725755,1.3888387855948636,3.950161153369983,-2.263651218331148,95.42340568172295,26.45190778573985,1.2806611838875617,10,-1.7849998474121094,-2.1175003051757812,-4.975000381469727,-5.472499847412109,0.7050018310546875,3,0.022525089004462373,1.1449248120300752,43.3650016784668,1.1789452972851424,42.875,-1.3453208189252979,41.81999969482422,0.022525089004462373
8002,2004-10-29,43.125,43.224998474121094,42.77000045776367,43.15999984741211,1295400.0,-0.003696427122008572,4.515224377499827,-1.0,79.50816197913663,72.5579151819566,-1.7480579073464995,-2.647301278014062,-4.104336675418594,-4.847722367096942,34.965392455539074,0.5149993896484375,0.8238418236138685,2.329000091552736,-0.40852289976763245,5.066523082873104,0.9602385958925481,3.6977615872129235,-1.678194426277635,88.1007500209503,19.936262168582516,1.3687614956601846,10,-1.5174999237060547,-1.9575004577636719,-4.682499885559082,-5.244998931884766,0.5950012207031321,4,0.027130392323369668,3.468126552278298,43.28499984741211,1.1449248120300752,43.3650016784668,1.1789452972851424,42.875,0.027130392323369668
8003,2004-11-01,42.650001525878906,43.15999984741211,42.48500061035156,43.07500076293945,1525800.0,-0.01101445737092388,1.268914890206764,12.142888283378747,72.22221118433644,74.33155846458092,-0.9908233887499804,-2.0468777183326523,-3.54587910520425,-4.358597034892938,35.53607545714787,0.6749992370605469,1.0035297261070326,1.7077514648437528,-1.1004751113542284,4.515978041041734,0.30363817674476223,3.1118647529427435,-0.8543212575505876,52.427335486355965,-14.561313869488366,1.4041132880989897,11,-1.042501449584961,-1.4825019836425781,-4.112502098083496,-4.70250129699707,1.5749969482421875,0,0.02848769306258192,4.515224377499827,43.125,3.468126552278298,43.28499984741211,1.1449248120300752,43.3650016784668,0.02848769306258192
8004,2004-11-02,42.54999923706055,42.900001525878906,42.29999923706055,42.724998474121094,2120200.0,-0.0023447194663681614,1.2856997536820536,0.4117636499088959,73.23939878305954,76.16745164881141,-0.5207432578031117,-1.819229992434309,-3.3599246903213213,-4.238678799513046,36.21752045865516,0.6000022888183594,1.1570563643289944,1.4674991607666001,-1.368999578011028,4.303997899544228,0.04924979137778962,2.8857485301554107,-0.4682417191553512,23.041494096882843,-44.71709997872385,1.4182493693888132,11,-0.7150001525878906,-1.3824996948242188,-4.0099992752075195,-4.602499008178711,2.450000762939453,1,0.04935375620381399,1.268914890206764,42.650001525878906,4.515224377499827,43.125,3.468126552278298,43.28499984741211,0.04935375620381399
8005,2004-11-03,42.86000061035156,43.15999984741211,42.525001525878906,42.79999923706055,1631200.0,0.00728557882137415,-1.0819726466008368,-0.342866485013624,79.39605914601053,76.96225175283381,-0.4790087041201687,-2.003969310441178,-3.5673163246681483,-4.5211708541582425,36.78065356939328,0.6349983215332031,1.2923853046160048,1.6327505111694336,-1.2585738944577471,4.524074916796614,0.18708830835583967,3.0784127139830275,-0.5600013732910156,51.61307334772489,-22.892427198084718,1.445662202813591,11,-0.5675010681152344,-1.5925006866455078,-4.320000648498535,-4.912500381469727,2.3899993896484375,2,0.02566491970267082,1.2856997536820536,42.54999923706055,1.268914890206764,42.650001525878906,4.515224377499827,43.125,0.02566491970267082
8006,2004-11-04,43.78499984741211,43.82500076293945,42.86999893188477,42.98500061035156,1062800.0,0.02158187643229148,1.1704560725138229,13.333015449170322,81.71785588460573,77.98475500375167,-1.1354092316767321,-2.7647406444438474,-4.3782923077169045,-5.414998560688872,37.57031361066833,0.9650001525878906,1.5285861263432423,2.363499832153323,-0.6708536250206549,5.397853289327301,0.8463231035663341,3.880676560740312,-1.4850006103515625,97.3769917702679,17.067645448935266,1.5171767285869873,11,-1.2724990844726562,-2.1599998474121094,-5.221249580383301,-5.837499618530273,1.1399993896484375,3,-0.0012561449210335418,-1.0819726466008368,42.86000061035156,1.2856997536820536,42.54999923706055,1.268914890206764,42.650001525878906,-0.0012561449210335418
8007,2004-11-05,43.97000122070313,44.34500122070313,43.68999862670898,43.849998474121094,1007000.0,0.0042252226546932725,-1.9772679983353825,0.150003576282106,80.99914333434769,78.7575479936456,-1.0533747613983024,-2.7571661472791007,-4.438322173567144,-5.563683880259575,38.97367048803839,0.6550025939941548,1.7610894665731038,2.336501121521003,-0.7912854885713969,5.464287731613403,0.7726078164748031,3.9003944265672033,-1.4449996948242259,81.66260947424388,2.560874523403754,1.5638933050462018,11,-0.8775005340576243,-2.085000991821296,-5.203751564025886,-5.820001602172859,1.125,4,0.00045486598154220736,1.1704560725138229,43.78499984741211,-1.0819726466008368,42.86000061035156,1.2856997536820536,42.54999923706055,0.00045486598154220736
8008,2004-11-08,43.810001373291016,44.06999969482422,43.625,43.97000122070313,1201600.0,-0.003638841095523593,1.4722425321338124,-1.3333015449170125,83.53038287408796,79.34399093463854,-0.6497339560135416,-2.4116863997398923,-4.159725771153546,-5.374875414306132,40.50482334469599,0.44499969482421875,1.8521371615745537,1.9802511215209933,-1.1779995602976996,5.138501803339686,0.4011257806116504,3.559376462430336,-0.9400024414062429,73.83866364475757,-9.484270050608487,1.5791253409093453,11,-0.4875011444091797,-1.9250011444091797,-4.872500419616699,-5.5475006103515625,0.8549995422363281,0,-0.002054328915012338,-1.9772679983353825,43.97000122070313,1.1704560725138229,43.78499984741211,-1.0819726466008368,42.86000061035156,-0.002054328915012338
8009,2004-11-09,43.82500076293945,44.23500061035156,43.71500015258789,43.724998474121094,1268400.0,0.00034237364022504657,-7.6667514384715645,-0.625014901175377,82.20801071455165,79.46974903939147,-0.5764210058678572,-2.2477659568165507,-4.053025558390331,-5.358530955631679,41.60800389222374,0.5200004577636719,1.937721045808594,1.8085004806518583,-1.358297095532052,4.9752980568357685,0.2251016925599032,3.3918992687438134,-0.6600013732910099,71.42854148588744,-10.165334044180582,1.5833987880919556,11,-0.5025005340576172,-1.9400005340576172,-4.83125114440918,-5.5625,0.7449989318847656,1,0.009127158111082112,1.4722425321338124,43.810001373291016,-1.9772679983353825,43.97000122070313,1.1704560725138229,43.78499984741211,0.009127158111082112
8010,2004-11-10,43.209999084472656,44.09500122070313,43.099998474121094,44.025001525878906,1736400.0,-0.01403312419304903,1.083771390224791,-8.149837879076864,68.70074409041719,77.9468853322837,0.01595964315389864,-1.4470515649369844,-3.33659687998982,-4.711850779652693,42.88189814336296,0.9950027465820384,1.98724986763618,1.028498840332034,-2.017757819585853,4.074755500249921,-0.49462948962690945,2.5516271702909776,1.1350021362304759,23.050822033656733,-54.81782866615045,1.5231283299589438,11,0.11250114440917969,-1.2874984741210938,-4.117498397827148,-4.947498321533203,2.0800018310546875,2,0.04142561799244682,-7.6667514384715645,43.82500076293945,1.4722425321338124,43.810001373291016,-1.9772679983353825,43.97000122070313,0.04142561799244682
8011,2004-11-11,43.099998474121094,43.29999923706055,42.88999938964844,43.275001525878906,1700400.0,-0.002545721191442696,2.6444678037367333,0.2147270276342395,65.5869954509406,76.40008905137303,0.10835248752671589,-1.1146037842501926,-3.13789614921933,-4.57647739437931,44.421877717639354,0.4099998474121094,1.9085285865338193,0.7409982681274414,-2.0637794226597848,3.5457759589146676,-0.6613905772661681,2.143387113521051,1.2201026916503963,14.432908604687675,-60.025429247499595,1.4023888453936117,11,0.2225017547607422,-1.1774978637695312,-3.9887475967407227,-4.837497711181641,1.9449996948242188,3,0.04988402788853574,1.083771390224791,43.209999084472656,-7.6667514384715645,43.82500076293945,1.4722425321338124,43.810001373291016,0.04988402788853574
8012,2004-11-12,43.57500076293945,43.57500076293945,42.90499877929688,43.07500076293945,944600.0,0.011020935165544588,1.680007934570284,-2.8570930333943676,67.02228503983034,75.82231947976125,-0.3309022503654049,-1.3588080632078317,-3.5250706495016004,-5.020372817670555,45.99842272000615,0.670001983642571,1.7668455406705306,1.0252504348754883,-1.5443421757872997,3.5948430455382763,-0.25954587045590927,2.310046740206886,0.6878963317871154,50.929423910330584,-20.54182700322015,1.2847963053313944,11,-0.2525005340576172,-1.6525001525878906,-4.332500457763672,-5.277500152587891,1.6800003051757741,4,0.030981031565908035,2.6444678037367333,43.099998474121094,1.083771390224791,43.209999084472656,-7.6667514384715645,43.82500076293945,0.030981031565908035
8013,2004-11-15,43.29999923706055,43.47000122070313,43.060001373291016,43.349998474121094,958600.0,-0.006310993024991385,1.8275390342395486,-0.09999847412109375,54.857121432613425,73.77984421860056,0.051403349682871635,-0.8837853481416005,-3.1671722491004246,-4.720417728912295,47.320070698225635,0.5149993896484375,1.6129634889704292,0.594499015808104,-1.7382880951707094,2.9272861267869175,-0.5718945396813027,1.7608925712975108,0.9079819494628936,30.483232364486195,-35.83522235418607,1.1663935554894065,11,0.13500213623046875,-1.3774986267089844,-4.014998435974121,-5.002498626708984,2.1850013732910156,0,0.04145501190000567,1.680007934570284,43.57500076293945,2.6444678037367333,43.099998474121094,1.083771390224791,43.209999084472656,0.04145501190000567
8014,2004-11-16,43.20000076293945,43.400001525878906,43.1349983215332,43.400001525878906,848600.0,-0.002309433623165158,1.6500219344256042,4.0000762951094835,47.929729305429795,70.28358534742492,0.2830685686952634,-0.5472133547924543,-2.9904996714035974,-4.593318895191018,48.50952389051532,0.2650032043457031,1.482782476139306,0.326500511169435,-1.582920152503526,2.235921174842396,-0.6282098206670454,1.2812108430059155,0.9552611517089886,25.726215952691344,-34.83092270209566,0.9547103318364809,11,0.4074993133544993,-1.2775001525878906,-3.864999771118164,-4.902500152587891,1.8499984741210938,1,0.033912039970255936,1.8275390342395486,43.29999923706055,1.680007934570284,43.57500076293945,2.6444678037367333,43.099998474121094,0.033912039970255936
8015,2004-11-17,42.9900016784668,43.47999954223633,42.81999969482422,43.18000030517578,1254400.0,-0.004861089832498555,-1.4905532723464592,0.9499895096225371,46.41557988883163,66.36111023678336,0.5737874669651646,-0.1317121242768451,-2.692113067593155,-4.358602503168001,49.42759288124267,0.6599998474121094,1.4236973319503363,-0.018248748779299717,-1.492213108275969,1.4557156107173697,-0.7552309285276309,0.7187334309690314,1.1146497351816436,22.516787170509147,-32.24078245304851,0.7369821797483335,11,0.592498779296875,-1.0675010681152344,-3.5137510299682617,-4.620000839233398,2.279998779296875,2,0.036752685616870506,1.6500219344256042,43.20000076293945,1.8275390342395486,43.29999923706055,1.680007934570284,43.57500076293945,0.036752685616870506
8016,2004-11-18,43.56999969482422,43.65999984741211,42.88999938964844,42.9900016784668,1397600.0,0.013491462984704494,1.0263214692640128,-3.0526432027626638,54.90627712764882,63.46190288048349,-0.04460640855128162,-0.5625581575814635,-3.1783853207300083,-4.904990489411304,48.972184113615285,0.7700004577636719,1.3842008501718723,0.448749351501462,-0.8074642325647332,1.7049629355676572,-0.17935744053163916,1.0768561435345632,0.45757261569476526,89.28569806676627,37.14526680406429,0.6281067920330985,11,-0.042499542236328125,-1.6474990844726562,-4.093749046325684,-5.19999885559082,2.049999237060554,3,0.039476732447795815,-1.4905532723464592,42.9900016784668,1.6500219344256042,43.20000076293945,1.8275390342395486,43.29999923706055,0.039476732447795815
8017,2004-11-19,43.67499923706055,43.79999923706055,43.625,43.625,1246800.0,0.0024099045896666116,-6.0000762951094835,0.08620587596929816,62.30488051722285,61.10351372972069,-0.21886907106954112,-0.5280568720451058,-3.1769964459941633,-4.9747895180865385,48.10275017518658,0.22999954223632812,1.2853874981410698,0.4479990005493164,-0.5923777929824467,1.4883757940810796,-0.07218939621656517,0.968187397315198,0.28011871651675335,87.2448920011989,33.689123968579196,0.5201883967658798,11,-0.14749908447265625,-1.694997787475586,-4.198748588562012,-5.304998397827148,2.0849990844726562,4,0.031368035622591384,1.0263214692640128,43.56999969482422,-1.4905532723464592,42.9900016784668,1.6500219344256042,43.20000076293945,0.031368035622591384
8018,2004-11-22,43.849998474121094,43.86000061035156,43.584999084472656,43.68000030517578,2210200.0,0.004006851519577248,1.8947157083199486,3.4000152590218966,65.33017361364145,59.22819849628623,-0.43314822966297584,-0.5725298555732365,-3.243475681565826,-5.110898023119745,47.78308079279881,0.27500152587890625,1.0729898887206701,0.521498298645021,-0.3175180329226919,1.3605146302127338,0.10199013286116099,0.9410064644288809,0.03701238393102102,99.03825697832227,39.90325025117995,0.41950816578385686,11,-0.3924980163574219,-1.8699970245361328,-4.373747825622559,-5.479997634887695,2.0800018310546875,0,0.03204110930182402,-6.0000762951094835,43.67499923706055,1.0263214692640128,43.56999969482422,-1.4905532723464592,42.9900016784668,0.03204110930182402
8019,2004-11-23,43.73500061035156,43.73500061035156,43.28499984741211,43.525001525878906,1683400.0,-0.0026225283414182954,3.2857402361489556,1.2353020375190737,60.81582689848464,58.3520965860715,-0.3713062794387909,-0.41086466789180065,-3.0250207138599805,-4.952333530776258,46.461621204729106,0.5649986267089844,0.8482517333719883,0.3635004043579073,-0.46574847123395813,1.1927492799497728,-0.051124033438021854,0.7781248421538365,0.125,87.98077981146609,26.742014377591147,0.414624437795932,11,-0.3950004577636719,-1.6474990844726562,-4.216250419616699,-5.364999771118164,2.0349998474121094,1,0.04001371843094925,1.8947157083199486,43.849998474121094,-6.0000762951094835,43.67499923706055,1.0263214692640128,43.56999969482422,0.04001371843094925
8020,2004-11-24,44.20000076293945,44.27999877929688,43.810001373291016,43.92499923706055,1549000.0,0.010632220100571521,1.1609197418268178,1.3095367847411443,55.7880198257901,57.26332151661033,-0.7611494180187819,-0.8538802232626921,-3.3685500097919103,-5.374772236437039,44.964636725393625,0.5449981689453196,0.6246487749693799,0.7867506027221651,-0.12144191482141764,1.694943120265748,0.33265434395037374,1.2408468614939565,-1.3800010681152344,94.24474449750213,36.02494538645231,0.4540962587717931,11,-0.6500015258789062,-2.112499237060547,-4.631251335144043,-5.807500839233398,0.8250007629394531,2,0.019230734376678882,3.2857402361489556,43.73500061035156,1.8947157083199486,43.849998474121094,-6.0000762951094835,43.67499923706055,0.019230734376678882
8021,2004-11-26,44.2599983215332,44.49499893188477,44.25500106811523,44.31499862670898,478600.0,0.001357410804482484,-6.385139100832253,-0.19999999999997417,54.19071527876534,55.837591543158666,-0.7144263599059997,-0.8823254077602058,-3.319832805441564,-5.383204301165556,43.45573612076171,0.2949981689453196,0.419376394551513,0.7979982376098604,-0.18296455873501571,1.7789610339547366,0.3075168394374259,1.288479635782295,-1.4107986450195327,80.57844725940544,24.277897431539763,0.49048139817243763,11,-0.6024990081787109,-1.8699989318847656,-4.6662492752075195,-5.842498779296875,0.75,4,0.02281975089319177,1.1609197418268178,44.20000076293945,3.2857402361489556,43.73500061035156,1.8947157083199486,43.849998474121094,0.02281975089319177
8022,2004-11-29,44.29499816894531,44.45000076293945,44.125,44.224998474121094,1498000.0,0.0007907783266922763,-1.4074429907598407,-1.2727146622279353,57.271326590021836,56.105836560648484,-0.7113613149864548,-0.8697712938168962,-3.2500785585730654,-5.359285247890774,42.003549167617315,0.3250007629394531,0.3581465779152069,0.7744981765747099,-0.25993428968318,1.8089306428325997,0.2572819434457685,1.2917144097036513,-1.3799665222167974,83.47099882091037,28.174877195534222,0.5172162331289433,11,-0.6374988555908203,-1.4474983215332031,-4.151247978210449,-5.327497482299805,0.8050003051757812,0,0.029913101201308967,-6.385139100832253,44.2599983215332,1.1609197418268178,44.20000076293945,3.2857402361489556,43.73500061035156,0.029913101201308967
8023,2004-11-30,43.8650016784668,44.22999954223633,43.834999084472656,44.18999862670898,2396800.0,-0.009707563116685747,-1.0519390444484078,-4.642833787465839,50.533346625461064,56.3951273739853,-0.2154474519166456,-0.36267758403161565,-2.7052695504725506,-4.8748268503830445,40.99687731862333,0.45999908447265625,0.31898601043046426,0.2837516784667997,-0.6753973486948155,1.242900705628415,-0.1958228351140079,0.7633261920476073,-0.8867713403320323,47.93407189291068,-5.101585278226352,0.4795745135808059,11,-0.2075023651123047,-1.0175018310546875,-3.4625024795532227,-4.662502288818359,2.0149993896484304,1,0.043200651329204254,-1.4074429907598407,44.29499816894531,-6.385139100832253,44.2599983215332,1.1609197418268178,44.20000076293945,0.043200651329204254
8024,2004-12-01,44.650001525878906,44.65499877929688,43.92499923706055,44.125,941800.0,0.01789581254700967,1.7289904881422185,-1.6154044790835604,68.36742240672945,58.83422098708505,-0.8639924613236474,-1.0353677277029902,-3.3770242467447105,-5.60016729411366,40.5795802493782,0.7899971008300852,0.2510967551198817,0.9637514114379897,0.02028704792364522,1.9072157749523342,0.492019229680821,1.4354835931951584,-1.6111004439941397,99.40860724749477,40.821131318253066,0.4717321817571711,12,-0.87750244140625,-1.4025020599365234,-4.2000017166137695,-5.400001525878906,1.154998779296875,2,0.028667384894824677,-1.0519390444484078,43.8650016784668,-1.4074429907598407,44.29499816894531,-6.385139100832253,44.2599983215332,0.028667384894824677
8025,2004-12-02,43.959999084472656,44.540000915527344,43.959999084472656,44.53499984741211,1412600.0,-0.015453581586247656,-1.0173949964506777,-1.0952363652216877,59.555578537968174,59.350810032676094,-0.024502758017241888,-0.27271291978384227,-2.5855849568703206,-4.855029801050009,39.88804079709419,0.69000244140625,0.2716316327564101,0.2187490463256836,-0.646953491408155,1.0844515840595221,-0.21410222254123568,0.6516003151926029,-0.8241321407431599,15.243908112282266,-46.907624393510645,0.43285126886691866,12,0.010000228881835938,-0.4825000762939453,-3.0212488174438477,-4.279998779296875,2.065002441406243,3,0.04117382645556833,1.7289904881422185,44.650001525878906,-1.0519390444484078,43.8650016784668,-1.4074429907598407,44.29499816894531,0.04117382645556833
8026,2004-12-03,43.72999954223633,43.96500015258789,43.334999084472656,43.96500015258789,1613200.0,-0.005232018813157047,4.361697292383611,0.40869617137587655,51.82137670115293,58.185976275334994,0.25767704080905673,-0.04958750999978889,-2.2590818381037963,-4.563567525031402,38.14526153485903,0.6300010681152344,0.33596105316247815,-0.008500480651854048,-0.8739672515063646,0.8569662902026565,-0.4412338660791093,0.4242329047754012,-0.5029846883727913,29.924284021616458,-32.25685639739303,0.43273338542725653,12,0.23999977111816406,-0.2525005340576172,-2.493748664855957,-3.7624988555908203,2.3199996948242188,4,0.029613583288328416,-1.0173949964506777,43.959999084472656,1.7289904881422185,44.650001525878906,-1.0519390444484078,43.8650016784668,0.029613583288328416
8027,2004-12-06,43.9900016784668,44.275001525878906,43.06499862670898,43.54999923706055,1750200.0,0.005945624032750008,1.396040277074865,-1.872345951561587,58.136839983877465,57.38671698313899,0.052587121569338535,-0.3246599180884431,-2.4214379716677428,-4.753664014874232,36.083724372489726,1.210002899169929,0.4388361118171886,0.2505016326904297,-0.6161368522078021,1.1171401175886615,-0.18281760975868622,0.6838208751395456,0.6649971008300852,58.17628698036743,-7.683357970851425,0.4333192424491164,12,-0.1300029754638672,-0.5125026702880859,-2.656251907348633,-3.8725032806396484,1.6449966430664062,0,0.023187010778535466,4.361697292383611,43.72999954223633,-1.0173949964506777,43.959999084472656,1.7289904881422185,44.650001525878906,0.023187010778535466
8028,2004-12-07,43.72000122070313,44.34500122070313,43.72000122070313,43.99499893188477,1780800.0,-0.006137768753389894,-3.54549237747784,-0.6249913302815925,55.89570720373556,56.84003701705576,0.3377234771727089,-0.06508468507110621,-2.0465338857236333,-4.42252203675681,34.099711307673495,0.625,0.45259031457297283,-0.01499881744383913,-0.8810303614519981,0.8510327265643198,-0.44801458944791506,0.4180169545602368,0.9031975555419933,41.195127744363056,-28.51255082280033,0.43301577200407787,12,0.13999748229979758,-0.24250221252442117,-2.3325014114379954,-3.520002365112312,1.6199989318847585,1,0.031564437668964995,1.396040277074865,43.9900016784668,4.361697292383611,43.72999954223633,-1.0173949964506777,43.959999084472656,0.031564437668964995
8029,2004-12-08,44.224998474121094,44.31999969482422,43.75,43.75,1181400.0,0.011550714531518125,-1.4000064247739283,-1.7272815547448293,63.124328575424585,57.65518243368181,-0.10108862528061024,-0.567684078501884,-2.4453664471078724,-4.856832833866854,31.89149794640407,0.5999984741210866,0.43722082308948984,0.4699985504150419,-0.4228442123822731,1.362841313212357,0.023577169016384403,0.9164199318136994,0.3670362991333107,78.64393541662905,2.844365793573431,0.4464213813986588,12,-0.36499977111816406,-0.7474994659423828,-2.837498664855957,-4.024999618530273,1.1949996948242188,2,0.03742233241596571,-3.54549237747784,43.72000122070313,1.396040277074865,43.9900016784668,4.361697292383611,43.72999954223633,0.03742233241596571
8030,2004-12-09,45.0,45.22000122070313,44.22000122070313,44.25,1771000.0,0.017524059980067896,-1.4691432446688701,1.578952440610996,64.59185802457606,58.810864960994124,-0.8388951204622046,-1.2666491380293863,-3.107038549680169,-5.563428202987993,31.353839551981043,1.0,0.41287408386345703,1.1555000305175795,0.14197641596598487,2.169023645069174,0.6487382232417787,1.6622618377933804,-1.9350013732910227,89.79113893801053,15.049027410456006,0.5067618072757983,12,-0.8575000762939453,-1.1274986267089844,-3.498750686645508,-4.795000076293945,1.0750007629394531,3,0.017888895670572946,-1.4000064247739283,44.224998474121094,-3.54549237747784,43.72000122070313,1.396040277074865,43.9900016784668,0.017888895670572946
8031,2004-12-10,45.25,45.77000045776367,44.83000183105469,45.77000045776367,995600.0,0.005555555555555536,2.6153761508271285,-0.6933339436848959,65.6095394003093,59.73733305102606,-1.043422093893966,-1.4201284388380913,-3.252007488134936,-5.746386627822275,31.404738105980723,0.9399986267089844,0.43401531650754777,1.2979999542236342,0.16761896692861455,2.428380941518654,0.7328094605761208,1.8631904478711476,-2.14190132141114,80.776336200818,7.30114385766619,0.5651904936475103,12,-0.8325004577636719,-0.9549999237060547,-3.4700002670288086,-5.045000076293945,1.0900001525878906,4,0.017127105544284982,-1.4691432446688701,45.0,-1.4000064247739283,44.224998474121094,-3.54549237747784,43.72000122070313,0.017127105544284982
8032,2004-12-13,44.92499923706055,45.5,44.75500106811523,45.375,1425400.0,-0.0071823373025293735,1.1285660568607458,0.865385320764406,60.34650255500477,60.82768370986425,-0.6924792849528032,-1.0422396591131502,-2.812948114955148,-5.355473681188116,31.132080875654133,0.7449989318847727,0.4452790674322884,0.9054992675781222,-0.2894761570583668,2.100474692214611,0.3080115552598812,1.502986979896363,-1.7104244873046923,58.780412917872184,-10.98777234342458,0.5974877123182433,12,-0.5074996948242188,-0.6299991607666016,-2.8562488555908203,-4.499998092651367,1.4300003051757812,0,0.025041736652316793,2.6153761508271285,45.25,-1.4691432446688701,45.0,-1.4000064247739283,44.224998474121094,0.025041736652316793
8033,2004-12-14,45.09500122070313,45.2400016784668,44.775001525878906,44.900001525878906,796200.0,0.0037841288042212984,-1.0898897594595984,-0.4333319204849054,62.95238676525307,60.22601308303354,-0.748354932336369,-1.1287406591308482,-2.8713343429092575,-5.4491238547722105,30.844688909799057,0.4650001525878906,0.4664670749091826,0.9857511520385813,-0.25060680944703506,2.2221091135241977,0.3675721712957696,1.603930132781393,-1.7782094426269666,66.58420375766515,-0.8438501806528365,0.6181789807428085,12,-0.677501678466804,-0.8000011444091868,-2.6062507629394602,-4.4099998474121165,0.9199981689453054,1,0.011974655421057134,1.1285660568607458,44.92499923706055,2.6153761508271285,45.25,-1.4691432446688701,45.0,0.011974655421057134
8034,2004-12-15,44.665000915527344,45.24499893188477,44.54499816894531,45.0,1017800.0,-0.009535431722715537,-1.4347658789656197,-1.7179467115301226,54.458294716991894,59.659648214036174,-0.35313961471971567,-0.6148842133368078,-2.3330584212467897,-4.941622940036822,30.365887640339206,0.7000007629394602,0.46446004216240055,0.4825008392333956,-0.6994309625114496,1.6644326409782408,-0.10846506163903058,1.0734667401058218,-1.2500807902636808,28.709671862040466,-33.86696008145013,0.5909659008724243,12,-0.24750137329101562,-0.37000083923339844,-2.061250686645508,-3.979999542236328,0.904998779296875,2,0.015112486806776015,-1.0898897594595984,45.09500122070313,1.1285660568607458,44.92499923706055,2.6153761508271285,45.25,0.015112486806776015
8035,2004-12-16,44.56999969482422,44.75,44.400001525878906,44.59000015258789,827200.0,-0.0021269723218587666,1.0588136296828192,0.05970302215946617,52.95239188610847,59.78531656792012,-0.18160821768042723,-0.4168146342326011,-2.135745479878736,-4.784774092576669,30.460368109481763,0.34999847412109375,0.5234556711001304,0.3084997177124009,-0.7416989665315086,1.3586984019563104,-0.21659962440955383,0.8335990598343557,-1.0608763562605574,12.408635144805464,-45.91256503830085,0.5250993421219557,12,-0.15250015258789062,-0.27499961853027344,-1.9662494659423828,-3.8199996948242116,0.3899993896484375,3,0.019071089969511457,-1.4347658789656197,44.665000915527344,-1.0898897594595984,45.09500122070313,1.1285660568607458,44.92499923706055,0.019071089969511457
8036,2004-12-17,45.290000915527344,45.41999816894531,44.5,44.5,1753800.0,0.016154391420979408,-1.3291065892782987,-39.49914171275987,58.38249264377893,59.81261130790918,-0.7342681964057789,-1.0554649537855667,-2.7408636361817926,-5.429969745268949,30.59504787305721,0.9199981689453125,0.45630152917576083,0.9425008773803683,-0.15011340837246934,2.035115163133206,0.396193734503953,1.4888080202567835,-1.6904424921956789,80.90914765673226,24.704727637512974,0.5463071428764179,12,-0.5450000762939453,-0.9950008392333984,-2.6675004959106445,-4.517499923706055,-0.3549995422363281,4,0.017332740815710013,1.0588136296828192,44.56999969482422,-1.4347658789656197,44.665000915527344,-1.0898897594595984,45.09500122070313,0.017332740815710013
8037,2004-12-20,45.04499816894531,45.60499954223633,44.7400016784668,45.57500076293945,1388200.0,-0.005409643224317806,1.9321953900365305,-0.6708885819965813,60.26081862576966,60.29762368813519,-0.361938024035517,-0.7405301774491306,-2.3759756280651203,-5.121923832283429,30.63501612026539,0.8649978637695312,0.4723463191593211,0.6289981842041001,-0.4578591738056943,1.7158555422138946,0.08556950519920292,1.1724268632089974,-1.3586220642363642,53.526780485179636,-3.5699573180899904,0.5434286790048972,12,-0.28499794006347656,-0.7499980926513672,-2.4224977493286133,-4.234996795654297,-0.3249969482421804,0,0.028749073954572157,-1.3291065892782987,45.290000915527344,1.0588136296828192,44.56999969482422,-1.4347658789656197,44.665000915527344,0.028749073954572157
8038,2004-12-21,45.25500106811523,45.33000183105469,44.96500015258789,45.04999923706055,1838200.0,0.004662069213151598,1.0563280393716017,-0.38679401455334533,55.84538983148293,59.48885271658612,-0.37023737612048535,-0.8852648228851407,-2.466178077692696,-5.262711244295005,30.606522354639242,0.3650016784667969,0.562506641731332,0.7687509536743065,-0.345354148384331,1.882856055732944,0.21169840264498418,1.3258035047036287,-1.4852799892840878,70.95443566130439,18.416325079869118,0.5570525510293193,12,-0.26000022888182883,-0.960000991821282,-2.632500648498528,-4.182500839233391,-0.25,1,0.024306672150232522,1.9321953900365305,45.04499816894531,-1.3291065892782987,45.290000915527344,1.0588136296828192,44.56999969482422,0.024306672150232522
8039,2004-12-22,45.48500061035156,45.67499923706055,45.20000076293945,45.25500106811523,1236200.0,0.005082301111652976,-1.7941074173389133,1.121938965388983,66.17176855888131,59.66439833150892,-0.4500356984670546,-1.0302584470440337,-2.5778433627163153,-5.43614498245681,31.391142029380948,0.47499847412109375,0.6155871382557621,0.9112504959106431,-0.22900294620737327,2.0515039380286595,0.34112377485163137,1.4813772169696549,-1.6352683563631203,85.09812017365131,26.69239703417123,0.5701267210590093,12,-0.39999961853027344,-1.1900005340576172,-2.8062496185302734,-4.32749938964843,-0.2350006103515625,2,0.011652166036824285,1.0563280393716017,45.25500106811523,1.9321953900365305,45.04499816894531,-1.3291065892782987,45.290000915527344,0.011652166036824285
8040,2004-12-23,45.04999923706055,45.29999923706055,44.96500015258789,45.25,690800.0,-0.009563622456938425,1.2333329094770036,-0.8695702652048891,63.414594433658564,59.420515557436616,-0.008041749788738173,-0.5568629114030301,-2.021319854500099,-4.940465516071427,31.369575263337126,0.5200004577636719,0.6992289529504703,0.4337491989135742,-0.7112026375353864,1.5787010353625348,-0.13872671931090252,1.006225117138051,-1.123456254921095,46.80847610050029,-14.572062971491881,0.5724759182244793,12,-0.012498855590820312,-0.7549991607666016,-2.284998893737793,-3.8924980163574148,1.0149993896484304,3,0.011542740656383721,-1.7941074173389133,45.48500061035156,1.0563280393716017,45.25500106811523,1.9321953900365305,45.04499816894531,0.011542740656383721
8041,2004-12-27,45.27000045776367,45.47000122070313,45.13000106811523,45.17499923706055,594600.0,0.0048834899984224744,-2.675725833058268,-0.475004291518053,63.11470796534888,59.72809393636375,-0.2513384762449249,-0.7350015423117426,-2.103131312427621,-5.0942208944319844,31.17188104889228,0.42000198364258523,0.7152448880904387,0.6032503128051729,-0.564411676118489,1.7709123017288348,0.019419318343345537,1.1870813072670003,-1.2697191765992528,56.6845094327306,-4.890614638731186,0.5838309944618306,12,-0.2325000762939453,-0.9400005340576172,-2.5174999237060547,-4.11249923706054,1.3299980163574219,0,-0.00684783234275077,1.2333329094770036,45.04999923706055,-1.7941074173389133,45.48500061035156,1.0563280393716017,45.25500106811523,-0.00684783234275077
8042,2004-12-28,45.61999893188477,45.724998474121094,45.2599983215332,45.2599983215332,710200.0,0.007731355656769745,-1.5833298012122239,3.789431416639972,69.15316207737507,60.41706897104397,-0.5502481099577352,-1.0336398724846205,-2.314793771288784,-5.366004785786721,31.350297570421937,0.4650001525878906,0.6728936154730434,0.8869987487793054,-0.34066624399602574,2.1146637415546365,0.27316625239163983,1.500831245166971,-1.5489288836563802,86.18424024614984,21.12109822980753,0.6138324963876641,12,-0.5574989318847727,-1.2024993896484446,-2.894998550415046,-4.462497711181641,1.3800010681152273,1,-0.015015290982722918,-2.675725833058268,45.27000045776367,1.2333329094770036,45.04999923706055,-1.7941074173389133,45.48500061035156,-0.015015290982722918
8043,2004-12-29,45.7599983215332,45.81000137329102,45.5,45.5,745800.0,0.0030688161535792347,-1.3846413427821607,0.7222163353536923,66.70289027898264,61.77757958904294,-0.6548635159538279,-1.0797511046579586,-2.3256793664258666,-5.418038234107499,32.211986646957335,0.31000137329102273,0.6051107444035395,0.9322483062744169,-0.3058121035454775,2.1703087160943113,0.3132181013644697,1.551278511184364,-1.620971056923402,94.08248763046618,29.4675015990954,0.6190302049099455,12,-0.6549968719482422,-1.3224983215332031,-3.0062475204467773,-4.602497100830071,1.3250007629394531,2,-0.022727210204915638,-1.5833298012122239,45.61999893188477,-2.675725833058268,45.27000045776367,1.2333329094770036,45.04999923706055,-0.022727210204915638
8044,2004-12-30,45.93000030517578,46.0,45.68000030517578,45.92499923706055,534000.0,0.003715078450135856,3.4137749598800347,0.019235001540560764,61.65410083387665,62.74443613879495,-0.7001869496679021,-1.2110322432108376,-2.3508079487746727,-5.498192675570735,32.66949771535331,0.31999969482421875,0.5970519072550573,1.038250350952147,-0.2901607165005444,2.3666614184048385,0.3740448172258013,1.7024558846784927,-1.6907145940451045,93.23674346433533,30.49248306006291,0.6642055337263468,12,-0.6800003051757812,-1.397500991821289,-3.211249351501465,-4.772499084472649,1.200000762939446,3,-0.02013932573295274,-1.3846413427821607,45.7599983215332,-1.5833298012122239,45.61999893188477,-2.675725833058268,45.27000045776367,-0.02013932573295274
8045,2004-12-31,45.77000045776367,46.05500030517578,45.724998474121094,45.79999923706055,586600.0,-0.0034835585967561977,-4.499904634751097,-5.998474446987033,56.66665036459579,62.55378699666349,-0.3934405592165078,-0.9575742903319977,-2.059475126726568,-5.249481222830632,33.170113030931795,0.3300018310546875,0.5564102431396378,0.7877504348754911,-0.5198443715689436,2.095345241319926,0.13395303165327022,1.441547838097712,-1.3898576035234527,69.1891802724317,8.365400065466375,0.6537974032222185,12,-0.3724994659423828,-1.210000991821289,-3.0562496185302734,-4.565000534057617,1.5550003051757812,4,-0.011361163481820924,3.4137749598800347,45.93000030517578,-1.3846413427821607,45.7599983215332,-1.5833298012122239,45.61999893188477,-0.011361163481820924
8046,2005-01-03,45.025001525878906,45.849998474121094,44.66999816894531,45.75,1296200.0,-0.016277013861344503,1.5513646373751453,24.1675991861648,51.15743091397967,61.54229947313128,0.34644778877340343,-0.11655864955174877,-1.221813964666893,-4.422076291967059,34.18788672845879,1.1800003051757812,0.587932090184637,-0.021998596191409092,-1.189218844435338,1.1452216520525198,-0.6056087203133771,0.5616115279305589,-0.4773729265451294,25.631971796072385,-33.98586610537862,0.5836101241219652,1,0.3374977111816406,-0.46500205993652344,-2.2062511444091797,-3.7650012969970703,2.0949974060058665,0,0.023098213561021597,-4.499904634751097,45.77000045776367,3.4137749598800347,45.93000030517578,-1.3846413427821607,45.7599983215332,0.023098213561021597
8047,2005-01-04,45.0099983215332,45.65499877929688,44.97000122070313,45.1500015258789,990800.0,-0.0003332194078234929,-5.227323958315673,0.1931082744903982,48.97956006092498,60.77942949862484,0.3977967336995789,-0.022368641195129157,-1.1204718545115782,-4.317930048795638,34.85206261027801,0.68499755859375,0.6414437850390016,-0.08800163269042827,-1.1446615668767848,0.9686583014959282,-0.6163315997836065,0.44032833440275,-0.3400001525878906,24.548709615225714,-32.775661740200164,0.5283299670931767,1,0.35250091552734375,-0.4499988555908203,-1.9862489700317383,-3.674999237060547,2.0300025939941406,1,0.03532548793336043,1.5513646373751453,45.025001525878906,-4.499904634751097,45.77000045776367,3.4137749598800347,45.93000030517578,0.03532548793336043
8048,2005-01-05,45.099998474121094,45.35499954223633,44.75,45.00500106811523,1016800.0,0.0019995591189532202,1.0,-0.6785373695540483,55.68622444908966,59.61436904198133,0.3168135545255595,-0.003880918201858208,-1.1296889758246067,-4.319594209400172,35.31764392286886,0.6049995422363281,0.6032322582030787,-0.0670013427734375,-0.9016991944375761,0.7676965088907011,-0.48435026860551034,0.35034758305863534,0.9550018310546875,31.04690555540254,-28.662017253418846,0.41734892583207045,1,0.2625007629394531,-0.5399990081787109,-1.847498893737793,-3.7649993896484375,2.365001678466797,2,0.04212863836279612,-5.227323958315673,45.0099983215332,1.5513646373751453,45.025001525878906,-4.499904634751097,45.77000045776367,0.04212863836279612
8049,2005-01-06,45.88000106811523,45.91999816894531,45.25500106811523,45.2750015258789,1853000.0,0.017294958323373466,-1.0620050507739023,6.368590129702772,64.52325308959938,59.737553337085856,-0.4484222252089154,-0.6888555674680106,-1.8521902857442214,-5.013173203735015,36.06494516800268,0.8199996948242188,0.5913955631247845,0.6302511215209918,-0.136625656767265,1.3971278998092487,0.24681273237685986,1.0136895106651238,0.14889923095703494,87.3646955132614,20.77733149512082,0.38343838914412876,1,-0.5175018310546804,-1.3200016021728445,-2.6275014877319265,-4.4975013732910085,1.1899986267089915,3,0.0262641235463017,1.0,45.099998474121094,-5.227323958315673,45.0099983215332,1.5513646373751453,45.025001525878906,0.0262641235463017
8050,2005-01-07,45.80500030517578,46.099998474121094,45.53499984741211,45.88000106811523,1435200.0,-0.001634715806307363,1.1941882772975416,-0.12396829700434521,56.66232394713728,59.02062177950679,-0.2850365306314302,-0.5802012081160797,-1.7351708376828583,-4.848034343645978,35.86682300547665,0.5649986267089844,0.6003453137074999,0.5150003433227539,-0.28064591733039634,1.3106466039759042,0.11717721299617523,0.9128234736493326,-1.0550003051757812,79.37076181888995,13.992102422601448,0.39782313032657685,1,-0.4200019836425781,-1.2225017547607422,-2.2950010299682617,-4.342500686645508,1.5849990844726562,4,0.028926989501400158,-1.0620050507739023,45.88000106811523,1.0,45.099998474121094,-5.227323958315673,45.0099983215332,0.028926989501400158
8051,2005-01-10,46.0250015258789,46.19499969482422,45.625,45.81000137329102,1196000.0,0.004802995726173043,1.0540659431297212,-2.8666395402065823,62.76042184066532,58.31031730876127,-0.4321202434187015,-0.7791096372154058,-1.9071515128774692,-4.988396925066148,35.180785305877606,0.5699996948242188,0.5411043369846453,0.6962514877319279,-0.16405415579500726,1.556557131258863,0.26609866596845677,1.126404309495399,-1.2480015563964741,88.23541834962121,20.47531654677978,0.4301528217634679,1,-0.5925025939941335,-1.3950023651122976,-2.3012523651122976,-4.4450016021728445,1.1399993896484446,0,0.028245501226753733,1.1941882772975416,45.80500030517578,-1.0620050507739023,45.88000106811523,1.0,45.099998474121094,0.028245501226753733
8052,2005-01-11,46.04999923706055,46.2750015258789,45.77000045776367,46.0250015258789,1666000.0,0.0005431333047885012,1.1263100410379476,0.11626834158375997,60.875468878178424,57.66282604200524,-0.4355060285740251,-0.754170472132877,-1.8776900608829976,-4.923700859399688,34.64861865926222,0.5050010681152273,0.5291898373851467,0.6649991989135771,-0.23054556312922614,1.5605439609563803,0.21722681789217546,1.1127715799349787,-1.2162792785644498,85.24576631563188,17.15072012443615,0.44777238102140243,1,-0.5774993896484375,-1.3799991607666087,-2.3262500762939453,-4.4225006103515625,0.7000007629394531,1,0.02323560722153295,1.0540659431297212,46.0250015258789,1.1941882772975416,45.80500030517578,-1.0620050507739023,45.88000106811523,0.02323560722153295
8053,2005-01-12,45.6349983215332,46.10499954223633,45.39500045776367,45.974998474121094,1387000.0,-0.009011963570096149,1.366654586838073,-13.601251335262424,51.953091239625095,56.5849360870884,-0.04481367718876328,-0.31267086002489464,-1.39661653577393,-4.428412570637562,33.821497928137354,0.7099990844726562,0.4958067176940517,0.22299842834472372,-0.6682835558647682,1.1142804125542156,-0.22264256376001867,0.6686394204494661,-0.7148014689941391,37.254615968615475,-27.504515632629058,0.44564099210474534,1,-0.16249847412109375,-0.6374969482421875,-1.9662494659423828,-3.832498550415039,0.895000457763679,2,0.030787830517595927,1.1263100410379476,46.04999923706055,1.0540659431297212,46.0250015258789,1.1941882772975416,45.80500030517578,0.030787830517595927
8054,2005-01-13,45.34000015258789,45.7750015258789,45.224998474121094,45.56000137329102,923000.0,-0.006464296697609728,-1.4444331417526768,0.6470621234390811,53.91892644241774,56.27963342906862,0.1762234720061926,0.03740729332839976,-1.0343875217686573,-4.053069284297408,33.339666925668624,0.5500030517578054,0.3887562186802427,-0.1057497024536147,-0.9262395785329289,0.7147401736256995,-0.5159946404932754,0.30449523558604596,-0.3385150196484332,10.95250897359518,-53.76076606475461,0.4102449380396582,1,0.13249969482421875,-0.3274993896484375,-1.6712512969970703,-3.5375003814697266,0.44499969482421875,3,0.04686810747350001,1.366654586838073,45.6349983215332,1.1263100410379476,46.04999923706055,1.0540659431297212,46.0250015258789,0.04686810747350001
8055,2005-01-14,45.41999816894531,45.56999969482422,45.09000015258789,45.375,1142200.0,0.0017644026486147713,1.7825961963732861,-0.20453599667082153,52.10670861403316,56.38510872907456,0.04621667801975349,0.025670215652766615,-1.0548327545544822,-4.045852841508122,33.05298551177314,0.4799995422363281,0.29047177438601324,-0.0682516098022461,-0.7783764632384305,0.6418732436339383,-0.4233140365203383,0.2868108169158461,-0.3421020524294889,27.84790159702052,-36.316134981683504,0.3550624267180939,1,0.09250259399414062,-0.17249679565429688,-1.7512493133544922,-3.6174983978271484,0.5700035095214844,4,0.03632764404220179,-1.4444331417526768,45.34000015258789,1.366654586838073,45.6349983215332,1.1263100410379476,46.04999923706055,0.03632764404220179
8056,2005-01-18,46.07500076293945,46.224998474121094,44.79999923706055,45.125,1250800.0,0.014421017622188836,1.2800057373221965,21.111987114276026,55.886173148517294,57.15251018325148,-0.49637989578257447,-0.5981755465676883,-1.6712635806389997,-4.609665242266324,32.35322320463513,1.4249992370605469,0.2279538189464958,0.5475009918212876,-0.20216280343799298,1.2971647870805683,0.17266909419164733,0.922332889450928,0.20000076293944602,86.4406472820005,24.02673224558869,0.3748318976296399,1,-0.5625,-0.7374992370605469,-2.067500114440918,-3.989999771118164,0.11999893188476562,1,0.028540392944859327,1.7825961963732861,45.41999816894531,-1.4444331417526768,45.34000015258789,1.366654586838073,45.6349983215332,0.028540392944859327
8057,2005-01-19,46.34000015258789,46.46500015258789,45.95000076293945,46.0250015258789,1771000.0,0.0057514787902421816,-1.2150504114129141,0.33157723551119656,57.26818336526586,57.32828339615995,-0.6178520794012385,-0.8023174369329809,-1.8997806796952688,-4.777814257376939,31.541480816169898,0.5149993896484375,0.2069703154109277,0.7477502822875977,-0.048686208065632286,1.5441867726408276,0.3495320371109827,1.1459685274642126,-1.5400009155273438,92.4924966206154,32.676449850650215,0.3982182451766135,1,-0.7075004577636719,-0.9074993133544922,-1.983750343322754,-3.8799991607666016,-0.0149993896484375,2,0.01780321019039488,1.2800057373221965,46.07500076293945,1.7825961963732861,45.41999816894531,-1.4444331417526768,45.34000015258789,0.01780321019039488
8058,2005-01-20,46.35499954223633,46.45000076293945,46.04499816894531,46.34000015258789,1811800.0,0.00032368126022985777,2.9512095273539263,0.04761731759006856,55.54105496442439,56.33026138225162,-0.4873592208025741,-0.7701693077486169,-1.872213236275087,-4.698405599847675,30.685870860367576,0.4050025939941406,0.2720997651267254,0.707749748229979,-0.14084390201222874,1.5563433984721868,0.28345292310887515,1.132046573351083,-1.5550003051757812,93.3933603684102,36.243129383566114,0.4242968251211048,1,-0.7224998474121094,-0.9224987030029297,-1.9987497329711914,-3.7574996948242188,-0.43000030517578125,3,0.008521205083904082,-1.2150504114129141,46.34000015258789,1.2800057373221965,46.07500076293945,1.7825961963732861,45.41999816894531,0.008521205083904082
8059,2005-01-21,46.01499938964844,46.4000015258789,46.0099983215332,46.25,1649800.0,-0.007334702965062001,-2.1836639367233874,-15.66734486266531,53.05104279393336,55.929007920784514,-0.14102613459294133,-0.4094182002817135,-1.493202995350586,-4.264776537756347,29.43052474242731,0.390003204345696,0.3501926742660686,0.34124965667724894,-0.5190315889560253,1.2015309023105232,-0.08889096613938818,0.771390279493886,-1.1817001342773423,72.97294201205123,16.629030071976942,0.4301406228166375,1,-0.38249969482421875,-0.5824985504150391,-1.6587495803833008,-3.417499542236328,0.154998779296875,4,0.011191989492111087,2.9512095273539263,46.35499954223633,-1.2150504114129141,46.34000015258789,1.2800057373221965,46.07500076293945,0.011191989492111087
8060,2005-01-24,45.56999969482422,46.0250015258789,45.35499954223633,46.0,1699400.0,-0.00967075303111542,1.7916554080903335,1.8297837802740082,57.335095382732355,55.32619386990308,0.298526357001478,0.08067218294907974,-0.9937334684215386,-3.7355291226395053,28.194506305471943,0.670001983642571,0.3859631894634532,-0.1297500610351534,-0.9406725400360543,0.6811724179657475,-0.5352113005356074,0.2757111784653006,-0.7040664215087844,46.2462483103077,-13.40491413291462,0.40546123950045193,1,0.0625,-0.1374988555908203,-1.213749885559082,-2.9724998474121094,1.3100013732910085,0,0.0047180196187781576,-2.1836639367233874,46.01499938964844,2.9512095273539263,46.35499954223633,-1.2150504114129141,46.34000015258789,0.0047180196187781576
8061,2005-01-25,44.959999084472656,46.20000076293945,44.665000915527344,45.75,2566400.0,-0.013386013044473288,-1.2246418876707634,1.837210127570483,49.41996263191015,54.05335984253993,0.8287178163294868,0.7022628558667066,-0.33168204541367885,-3.050678789516951,26.577113307262433,1.5349998474121094,0.2943926810823143,-0.7242506027221651,-1.5803518107133527,0.13185060526902248,-1.152301206717759,-0.2961999987265713,1.5050010681152344,16.388794110104925,-45.732047646330216,0.42805060399559314,1,0.6050014495849609,0.5225009918212891,-0.6037492752075195,-2.362499237060547,2.170001983642571,1,0.022909310831144225,1.7916554080903335,45.56999969482422,-2.1836639367233874,46.01499938964844,2.9512095273539263,46.35499954223633,0.022909310831144225
8062,2005-01-26,44.935001373291016,45.0,44.14500045776367,44.95500183105469,2667400.0,-0.0005559989255042863,14.545899080977978,0.025317005804127594,48.05657076152878,53.62041312275145,0.7587062601388297,0.709697582865445,-0.26916390847162575,-2.9542884668454406,24.865739536368793,0.8549995422363281,0.25214478586097755,-0.7149984359741239,-1.634392156755112,0.2043952848068642,-1.174695296364618,-0.25530157558362987,1.4939987945556652,34.27335405350836,-30.465409809162672,0.4596968603904942,1,0.3699989318847656,0.3699989318847656,-0.41500091552734375,-2.3000011444091797,3.020000457763672,2,0.028040464738521953,-1.2246418876707634,44.959999084472656,1.7916554080903335,45.56999969482422,-2.1836639367233874,46.01499938964844,0.028040464738521953
8063,2005-01-27,44.72000122070313,45.0099983215332,44.650001525878906,44.70000076293945,1441600.0,-0.004784692244733657,-5.0,-1.0000000000003553,34.239117477238906,51.433767682176025,0.9278366118660912,0.8883342263195786,-0.009502583287591904,-2.6701775223790705,22.97431585632635,0.3599967956542969,0.1534182874567236,-0.8779987335204993,-1.8846943044114113,0.1286968373704127,-1.3813465189659553,-0.3746509480750433,1.6176389587402298,25.498913107835325,-34.875092243635535,0.5033477854454561,1,0.5849990844726491,0.5849990844726491,-0.19250106811524148,-2.085000991821296,2.979999542236321,3,0.03588997089502066,14.545899080977978,44.935001373291016,-1.2246418876707634,44.959999084472656,1.7916554080903335,45.56999969482422,0.03588997089502066
8064,2005-01-28,45.00500106811523,45.0099983215332,44.525001525878906,44.54999923706055,1215000.0,0.0063729838916049,1.086024151735906,22.7495708563715,39.717221759685415,50.05715803169295,0.6596936588530156,0.5591505383928563,-0.2423849754268943,-2.887060777907813,20.856536437522205,0.4849967956542969,0.06300195546002385,-0.5467489242553754,-1.5740051712407066,0.4805073227299559,-1.060377047748041,-0.033120800762709734,1.244933522460947,41.84917190452643,-15.455893632390016,0.5136281234926673,1,0.299999237060554,0.299999237060554,-0.3600006103515554,-2.3700008392333913,2.9199981689453196,4,0.020442131921136975,-5.0,44.72000122070313,14.545899080977978,44.935001373291016,-1.2246418876707634,44.959999084472656,0.020442131921136975
8065,2005-01-31,45.25,45.28499984741211,44.88999938964844,45.0,1805400.0,0.005443815710924449,1.4687552154113916,0.5494483383077989,40.102134675121775,48.303375979093445,0.4336471874779875,0.28796092945777474,-0.424575060101688,-3.0555997497219494,18.406057327711295,0.3950004577636719,0.04462364530905205,-0.27574996948241903,-1.306065496427749,0.7545655574629109,-0.790907732955084,0.23940779399024592,0.9157372252636762,53.77125927685974,0.36303266358542885,0.5151577634726658,1,0.05500030517578125,0.05500030517578125,-0.5599994659423828,-2.614999771118164,-0.5950012207031179,0,0.020331451247410204,1.086024151735906,45.00500106811523,-5.0,44.72000122070313,14.545899080977978,44.935001373291016,0.020331451247410204
8066,2005-02-01,46.06499862670898,46.125,45.17499923706055,45.5250015258789,1613800.0,0.018011019374784,1.8787908562840752,2.1599884033203125,50.15939859865436,47.5135110050255,-0.427919785268422,-0.4691841455239043,-1.1846974322729835,-3.7902196929973044,18.067619456049332,0.9500007629394531,0.06020938026762224,0.48724880218505007,-0.5416313571828724,1.5161289615529725,-0.0271912774989147,1.0016888818690148,-1.9199981689453054,96.96962691096111,45.62279752876277,0.5144400796839621,2,-0.7674980163574148,-0.759998321533196,-1.3987483978271413,-3.4299983978271413,-2.6699981689453054,1,0.0176924447129736,1.4687552154113916,45.25,1.086024151735906,45.00500106811523,-5.0,44.72000122070313,0.0176924447129736
8067,2005-02-02,46.599998474121094,46.6349983215332,45.96500015258789,45.96500015258789,1848400.0,0.0116140206960067,-1.110236031262578,1.175929131021426,60.00001581223917,48.00895109922715,-1.0305317947450092,-0.9264575353824256,-1.6608578176442919,-4.23620355905669,17.931299627400815,0.6699981689453125,0.09583882698603219,0.9427486419677749,-0.14542402470189586,2.0309213086374456,0.39866230863294305,1.4868349753026067,-2.415398025512694,98.34123694006577,43.34418297341627,0.5440863333348338,2,-1.2099990844726562,-1.2099990844726562,-1.9162483215332031,-3.964998245239258,-2.829998016357422,2,0.011373446595464243,1.8787908562840752,46.06499862670898,1.4687552154113916,45.25,1.086024151735906,45.00500106811523,0.011373446595464243
8068,2005-02-03,47.0,47.02999877929688,46.5250015258789,46.5250015258789,1779400.0,0.008583724012374061,-1.1263110554297333,0.7480310703408117,66.83571023446095,49.54058081484132,-1.485650260733614,-1.2404139954481437,-2.0018002981555227,-4.544997249139087,18.355853525311264,0.504997253417983,0.07572409023563154,1.2477500915527315,0.039313304745334676,2.4561868783601284,0.6435316981490331,1.85196848495643,-2.717383636474608,98.80244262719451,36.65464077248877,0.604218393403699,2,-1.4125003814697266,-1.4125003814697266,-2.260000228881836,-4.364999771118164,-2.375,3,0.0203191878947806,-1.110236031262578,46.599998474121094,1.8787908562840752,46.06499862670898,1.4687552154113916,45.25,0.0203191878947806
8069,2005-02-04,47.084999084472656,47.20000076293945,46.74499893188477,46.92499923706055,1209800.0,0.00180849115899262,1.3333235521386217,0.3368428660916444,66.86931853317672,50.59993894266847,-1.5677767277023875,-1.2970071805647123,-2.0218276788362317,-4.540322216763677,18.132237288762,0.4550018310546804,0.02843772805251632,1.2724992752075224,-0.07492059590273215,2.619919146317777,0.5987893396523916,1.9462092107626532,-2.6375397760009776,95.02157532040961,27.356312590182867,0.6737099355551285,2,-1.4124984741210938,-1.4124984741210938,-2.313748359680176,-4.37249755859375,-2.884998321533203,4,0.013061520450780018,-1.1263110554297333,47.0,-1.110236031262578,46.599998474121094,1.8787908562840752,46.06499862670898,0.013061520450780018
8070,2005-02-07,47.13000106811523,47.43000030517578,46.80500030517578,47.0,1036200.0,0.0009557605292045412,-1.403844037706782,0.8125074505876579,62.19654392593923,52.019559086449476,-1.5290134200434338,-1.304538113962252,-2.0149860941493785,-4.489288674356466,17.767825927981605,0.625,-0.012226792353189353,1.251251220703118,-0.2192867003146688,2.7217891417209046,0.5159822601942281,1.9865201812120077,-2.4623384432861286,86.69627073341928,20.521709424734752,0.735268960508893,2,-1.3425006866455007,-1.3425006866455007,-2.238751411437981,-4.322500228881829,-3.0499992370605398,0,0.016868197558415954,1.3333235521386217,47.084999084472656,-1.1263110554297333,47.0,-1.110236031262578,46.599998474121094,0.016868197558415954
8071,2005-02-08,47.32500076293945,47.3650016784668,46.45000076293945,47.13000106811523,1684400.0,0.004137485474324576,5.65451518934665,1.499985328208124,61.5746327398958,53.5215659729347,-1.5122915176668599,-1.472655303054637,-2.156741601641677,-4.594047679353132,17.063353182923635,0.9150009155273438,-0.012193336458004467,1.3812509536743178,-0.22515338015949027,2.987655287508126,0.5780487867574138,2.184453120591222,-2.3811043700756898,92.83279649829055,28.74853352724361,0.8032021669169038,2,-1.3474998474121094,-1.5375003814697266,-2.346250534057617,-4.382499694824219,-2.8349990844726562,1,-0.056418424524009025,-1.403844037706782,47.13000106811523,1.3333235521386217,47.084999084472656,-1.1263110554297333,47.0,-0.056418424524009025
8072,2005-02-09,47.11999893188477,47.334999084472656,46.849998474121094,47.33000183105469,1419600.0,-0.004331787168511125,3.4091484454925354,-1.0769396298758975,58.60516807840525,56.22890492861985,-1.0781301661502596,-1.247333052708207,-1.9009082649606128,-4.302354387536191,16.22411274457359,0.4850006103515625,0.0010238001528364293,1.1227491378784222,-0.5676303765359307,2.813128652292775,0.2775593806712422,1.9679388950856023,-1.9274921477898062,68.36719203117227,7.660260361144353,0.8451897572071772,2,-1.142498016357429,-1.3324985504150462,-2.158749580383308,-4.177497863769538,-2.770000457763679,2,-0.07905344988453511,5.65451518934665,47.32500076293945,-1.403844037706782,47.13000106811523,1.3333235521386217,47.084999084472656,-0.07905344988453511
8073,2005-02-10,47.040000915527344,47.31499862670898,46.81000137329102,47.29999923706055,1110000.0,-0.0016977508100768368,2.4827744965207708,1.2380701531307752,62.246142459200534,58.732118339677086,-0.70898962112134,-1.1137830299171085,-1.7560980984520782,-4.128863102294304,16.077975701116003,0.5049972534179545,0.10401035647080903,0.9725009918212919,-0.770453000731429,2.715454984374013,0.10102399554493502,1.8439779880976488,-1.6237447793242978,60.20412532454136,1.0054382144905318,0.87147699627636,2,-0.8800010681152344,-1.2525005340576172,-2.078751564025879,-3.8700008392333984,-3.0,3,-0.06951531450086101,3.4091484454925354,47.11999893188477,5.65451518934665,47.32500076293945,-1.403844037706782,47.13000106811523,-0.06951531450086101
8074,2005-02-11,47.46500015258789,47.49499893188477,47.0,47.0,1599400.0,0.00903484755078443,-1.1290269653888425,-1.7884736710829408,72.74912097040846,62.3595612613756,-0.8362855092557808,-1.4455331703934817,-2.1353171341031967,-4.4634152342502915,16.329347623966893,0.49499893188477273,0.2412671165479523,1.291250228881836,-0.5226110591754676,3.1051115169391394,0.38431958485318063,2.1981808729104912,-1.8473695994875712,97.12929838650733,34.79302091818248,0.906930644028653,2,-1.1300010681152344,-1.6450004577636719,-2.503750801086426,-3.8374996185302734,-3.5649986267089844,4,-0.05983356459408018,2.4827744965207708,47.040000915527344,3.4091484454925354,47.11999893188477,5.65451518934665,47.32500076293945,-0.05983356459408018
8075,2005-02-14,47.06999969482422,47.46500015258789,46.84000015258789,47.46500015258789,1013000.0,-0.008321931033263397,2.1645532946391493,-0.8494630712814918,76.70888912066823,65.30950465271047,-0.174297659806264,-0.9703299855280321,-1.6759382819151796,-3.9823801401388295,16.74847160066566,0.625,0.466038315310243,0.8137496948242173,-1.0058475631679897,2.6333469528164244,-0.09604893417188975,1.7235483238203244,-1.2270849362697618,59.33014528728878,-8.453909898808512,0.9097986289961053,2,-0.3400001525878906,-1.25,-2.108750343322754,-3.4424991607666016,-2.875,0,-0.060972996611265096,-1.1290269653888425,47.46500015258789,2.4827744965207708,47.040000915527344,3.4091484454925354,47.11999893188477,-0.060972996611265096
8076,2005-02-15,47.38999938964844,47.599998474121094,47.20000076293945,47.25,1266200.0,0.006798378944102845,-2.3333439298089456,-0.35442842380754636,78.91635611398632,67.4113202417935,-0.3202590688330744,-1.250896133580497,-1.9190991077756152,-4.215766513657343,16.35598852009103,0.529998779296875,0.6765295212541034,1.0679994583129897,-0.817848818461961,2.9538477350879404,0.12507531992551435,2.010923596700465,-1.34883453029434,73.41773985600648,1.3371883379816154,0.9429241383874765,2,-0.36499977111816406,-1.5174999237060547,-2.4062509536743164,-3.4200000762939453,-3.4949989318847656,1,-0.06984590844533256,2.1645532946391493,47.06999969482422,-1.1290269653888425,47.46500015258789,2.4827744965207708,47.040000915527344,-0.06984590844533256
8077,2005-02-16,47.165000915527344,47.375,46.81000137329102,47.290000915527344,1228800.0,-0.004747804959251423,2.8305229400506424,-0.8928610354223433,78.73091977744743,68.73301019101422,-0.007472426346154748,-1.0128510336108008,-1.626673943947047,-3.906499798628559,15.404729343884874,0.5799980163574148,0.8823710866251488,0.801750946044919,-1.1214759487864256,2.7249778408762637,-0.1598625013707533,1.7633643934605914,-0.9055993501058666,44.93681582670538,-31.67131660102735,0.9616134474156711,2,-0.1400012969970703,-1.292501449584961,-2.13375186920166,-2.917501449584961,-2.9850006103515625,2,-0.05671576773318587,-2.3333439298089456,47.38999938964844,2.1645532946391493,47.06999969482422,-1.1290269653888425,47.46500015258789,-0.05671576773318587
8078,2005-02-17,46.75,47.29999923706055,46.66999816894531,46.95000076293945,1094400.0,-0.008798916727906225,-2.4999629131213377,1.600006103515625,69.89737286004976,69.06946067177789,0.4116232130107562,-0.5973677318477613,-1.1389742398774914,-3.4046369125791216,14.317697786127932,0.6300010681152344,0.9832868207354863,0.3670000076293931,-1.5639672586437001,2.2979672739024863,-0.59848362550715,1.3324836407659362,-0.3029148673605775,8.602344602410232,-69.411687388886,0.9654836331365453,2,0.27499961853027344,-0.8775005340576172,-1.6787500381469727,-2.4624996185302734,-3.720001220703118,3,-0.051336931034842936,2.8305229400506424,47.165000915527344,-2.3333439298089456,47.38999938964844,2.1645532946391493,47.06999969482422,-0.051336931034842936
8079,2005-02-18,46.52999877929688,46.85499954223633,46.43500137329102,46.75500106811523,994200.0,-0.004705908464237796,-1.0241017014588223,1.1250071525300172,64.6788830287993,69.34527612765123,0.6086215242499975,-0.3550072095898713,-0.8636118341144439,-3.1015242644525287,13.108091268007668,0.4199981689453054,0.9861492884703864,0.12124881744385618,-1.8027786061720263,2.0452762410597387,-0.8407648943640851,1.0832625292517974,1.0699996948242116,8.154304069784626,-69.91376640638502,0.9620137118079405,2,0.4875011444091726,-0.6574993133544993,-1.2949981689453196,-2.2424983978271555,-2.5849990844726634,4,-0.05351381751760198,-2.4999629131213377,46.75,2.8305229400506424,47.165000915527344,-2.3333439298089456,47.38999938964844,-0.05351381751760198
8080,2005-02-22,45.78499984741211,46.6349983215332,45.73500061035156,46.4900016784668,1212200.0,-0.016011153050282334,-1.2360183105399334,3.1333095976808854,46.736611660344494,67.6966071188122,1.2770651292022492,0.42891558988684864,-0.09575168018243119,-2.278898167553116,13.380466515942956,0.8999977111816406,0.8961815832090636,-0.6345001220703139,-2.5411195163174582,1.2721192721768304,-1.587809819193886,0.31880957505325824,1.7916986846923848,2.6809273099910413,-69.98082470631451,0.953309697123571,2,0.8824996948242188,0.08749961853027344,-0.5424995422363281,-1.4974994659423828,-2.1599998474121094,1,-0.04117065256776997,-1.0241017014588223,46.52999877929688,-2.4999629131213377,46.75,2.8305229400506424,47.165000915527344,-0.04117065256776997
8081,2005-02-23,45.9900016784668,46.17499923706055,45.57500076293945,45.8849983215332,939600.0,0.0044774889535414975,1.5263174802036654,-0.1489405449862563,42.29802589561031,65.88470243183498,0.9641719162464284,0.32151996672894256,-0.2830982814019194,-2.4109989057718337,14.150731314687834,0.5999984741210938,0.7980924272967087,-0.4809984207153306,-2.273877251001899,1.3118804095712377,-1.3774378358586148,0.41544099442795357,1.5130289367675829,23.055616190429767,-44.44285857110369,0.8964394151432833,2,0.5974979400634766,-0.11750221252441406,-0.6100006103515625,-1.7025012969970703,-2.9750022888183594,2,-0.039030265669310116,-1.2360183105399334,45.78499984741211,-1.0241017014588223,46.52999877929688,-2.4999629131213377,46.75,-0.039030265669310116
8082,2005-02-24,46.19499969482422,46.224998474121094,45.70500183105469,46.07500076293945,856200.0,0.004457447464138786,4.7778531312917245,1.1428104337717067,39.30942316499354,63.33617806581198,0.6863401578692034,0.22741765895556654,-0.457217611517585,-2.5358944812207938,14.23559615302939,0.5199966430664062,0.7332028264242325,-0.33900032043457173,-1.9873470662875548,1.3093464254184113,-1.1631736933610597,0.4851730524919162,1.1923491292724648,35.941998858906935,-26.456741863782405,0.8241733729264904,2,0.3924999237060547,-0.32250022888183594,-0.7699985504150391,-1.7949981689453125,-2.8499984741210866,3,-0.04978892201006424,1.5263174802036654,45.9900016784668,-1.2360183105399334,45.78499984741211,-1.0241017014588223,46.52999877929688,-0.04978892201006424
8083,2005-02-25,46.32500076293945,46.3849983215332,45.78499984741211,46.09500122070313,980600.0,0.0028141805168102607,2.4286150257768475,1.9166799122611227,40.02627234125208,59.700305995905715,0.49645825089891105,0.23592008660006059,-0.5596732285381094,-2.587577029370948,14.24160240346698,0.5999984741210938,0.654718760246574,-0.2892492294311495,-1.705713404649913,1.127214945787614,-0.9974813170405312,0.4189828581782322,0.9536071774877968,58.59380587940777,0.30834794924668785,0.7082320876093803,2,0.2624988555908203,-0.4525012969970703,-0.7925004959106445,-1.6825008392333984,-2.9150009155273438,4,-0.04630330107797209,4.7778531312917245,46.19499969482422,1.5263174802036654,45.9900016784668,-1.2360183105399334,45.78499984741211,-0.04630330107797209
8084,2005-02-28,45.92499923706055,46.2750015258789,45.88999938964844,46.20000076293945,1358400.0,-0.00863467931551365,-1.2318885448915997,-1.1956611878659584,35.534194883819026,55.125339969589135,0.7320172431360632,0.746661223158803,-0.12234406080148119,-2.111107218086744,14.082497609777544,0.4350013732910156,0.5884669913075484,-0.7352506637573271,-1.9811556006062574,0.5106542730916033,-1.3582031321817922,-0.1122981953328619,1.2513922727174318,33.018800023032185,-20.777596796853572,0.6229524684244656,2,0.6625003814697266,-0.05249977111816406,-0.3924989700317383,-1.2824993133544922,-3.0249977111816406,0,-0.06303757225601558,2.4286150257768475,46.32500076293945,4.7778531312917245,46.19499969482422,1.5263174802036654,45.9900016784668,-0.06303757225601558
8085,2005-03-01,46.16999816894531,46.43999862670898,45.9000015258789,45.9000015258789,1185400.0,0.005334761806311761,-3.000028257367898,-0.981800527118905,36.29890210935103,50.39006730240743,0.38658046139295266,0.605146361406419,-0.3233361848639902,-2.280949678803026,14.282292416117931,0.5399971008300781,0.511400315114706,-0.5362516403198256,-1.6203518422055012,0.5478485615658499,-1.0783017412626634,0.005798460623012147,0.9103098960223548,68.78599715991837,19.104260275476193,0.5420501009428379,3,0.30500221252441406,-0.2974987030029297,-0.6374979019165039,-1.5274982452392578,-3.1499977111816406,1,-0.04819143518220159,-1.2318885448915997,45.92499923706055,2.4286150257768475,46.32500076293945,4.7778531312917245,46.19499969482422,-0.04819143518220159
8086,2005-03-02,46.88000106811523,47.17499923706055,46.07500076293945,46.07500076293945,1333200.0,0.015378014453712341,-1.732914427606077,2.981519681256783,47.45765040571543,46.91525959443722,-0.45077764262092757,-0.04286571554063556,-1.0033859979885236,-2.9098666285040338,14.784938030888739,1.0999984741210938,0.3569311816329872,0.1330011367797752,-0.9101038333185443,1.1761061068780947,-0.388551348269381,0.6545536218289314,-1.3050003051757741,79.93206193833625,31.26666250483295,0.5215524850491587,3,-0.44250106811522727,-1.0075016021728445,-1.3475008010864187,-2.2375011444091726,-3.8600006103515554,2,-0.06943261505872855,-3.000028257367898,46.16999816894531,-1.2318885448915997,45.92499923706055,2.4286150257768475,46.32500076293945,-0.06943261505872855
8087,2005-03-03,47.13000106811523,47.415000915527344,46.95000076293945,47.13999938964844,1681400.0,0.0053327643836176275,-1.5135215943418596,-0.012420270488005676,50.92024635595229,44.80668998287083,-0.7892640221035592,-0.2646943954954679,-1.2120119431397214,-3.073789293701239,14.80165703134379,0.5349998474121165,0.21532177539125286,0.3565010070800696,-0.6977493580137875,1.4107513721739267,-0.17062417546686248,0.8836261896270017,-1.5230003356933537,82.51535824196354,33.85092976807972,0.5271251825469301,3,-0.6350002288818288,-1.2575016021728445,-1.606250762939446,-2.4875011444091726,-4.3100013732910085,3,-0.08731172470205406,-1.732914427606077,46.88000106811523,-3.000028257367898,46.16999816894531,-1.2318885448915997,45.92499923706055,-0.08731172470205406
8088,2005-03-04,47.95500183105469,47.974998474121094,47.40999984741211,47.49499893188477,1539800.0,0.01750478982054582,1.2600117493572187,-46.008012209047095,54.631391685409625,43.69030205582753,-1.5928667110234755,-1.0693041944789101,-1.9919690837958157,-3.809516397105426,14.62580917103493,0.8449974060058665,0.03962663070629446,1.133751678466794,-0.04307733373147471,2.3105806906650628,0.5453371723676597,1.7221661845659284,-2.2756810913085985,99.04092796897012,54.17273455455222,0.588414506099135,3,-1.180002212524414,-1.7050018310546875,-2.6500015258789062,-3.312501907348633,-5.535003662109375,4,-0.0961317992770091,-1.5135215943418596,47.13000106811523,-1.732914427606077,46.88000106811523,-3.000028257367898,46.16999816894531,-0.0961317992770091
8089,2005-03-07,47.70000076293945,47.974998474121094,47.63999938964844,47.95500183105469,1370200.0,-0.005317507212565742,1.2712237007151077,-0.5543466542828085,56.116508881568954,44.73251285818581,-1.2901170426306763,-0.8072547358408997,-1.7013735332685442,-3.4690914591270854,14.257157073267962,0.33499908447265625,-0.13387169437554292,0.8480005264282227,-0.3884739840602762,2.0844750369167215,0.22976327118396966,1.4662377816724756,-1.8829393591308659,86.74707876488198,41.902683311192206,0.6182372552442504,3,-0.9250011444091797,-1.4500007629394531,-2.395000457763672,-3.0575008392333984,-5.720001220703125,0,-0.0899371246731816,1.2600117493572187,47.95500183105469,-1.5135215943418596,47.13000106811523,-1.732914427606077,46.88000106811523,-0.0899371246731816
8090,2005-03-08,47.92499923706055,47.99499893188477,47.349998474121094,47.599998474121094,1609200.0,0.004716949067554488,1.7741946069221834,-1.274507457327928,55.291784484495594,46.17626381250639,-1.3182627495717014,-1.0220407102748723,-1.8734056019801812,-3.603616376592967,13.433392318698811,0.645000457763679,-0.23306977351868596,1.0332490921020536,-0.2889954159056032,2.3554936001097104,0.3721268380982252,1.694371346105882,-1.9784616090332108,96.35417908431249,52.846999014255985,0.6611222540038292,3,-1.0749988555908203,-1.4825000762939453,-2.6199989318847656,-3.282499313354492,-6.36000061035157,1,-0.10485128411427902,1.2712237007151077,47.70000076293945,1.2600117493572187,47.95500183105469,-1.5135215943418596,47.13000106811523,-0.10485128411427902
8091,2005-03-09,44.65499877929688,47.75500106811523,44.54999923706055,47.75500106811523,5408000.0,-0.06823162253146087,1.0677415901369278,-9.538446189419771,34.50617132781508,45.64256916393101,1.9472241754562702,2.147792162125036,1.4055632407218681,-0.25549056660992164,13.456260185138955,3.375,-0.3720337412860957,-2.1032512664794822,-3.7424728470968702,-0.46402968586209425,-2.9228620567881762,-1.2836404761707882,3.3400001525878906,3.047882482953097,-38.614596715356605,0.8196107903086923,3,1.6175003051757741,1.6175003051757741,0.6500015258788991,-0.012498855590827418,-3.819999694824226,2,-0.03661400439431284,1.7741946069221834,47.92499923706055,1.2712237007151077,47.70000076293945,1.2600117493572187,47.95500183105469,-0.03661400439431284
8092,2005-03-10,43.39500045776367,44.94499969482422,42.810001373291016,44.65499877929688,6404400.0,-0.028216288343453577,1.3206501570452684,0.4064507713681382,31.24651634476662,44.66704071987706,3.0935988110498798,3.2827210948747734,2.648790342088269,1.07274633576354,13.886341944846508,2.134998321533203,-0.39593251001299734,-3.176999664306642,-5.3894182007682545,-0.9645811278450296,-4.283208932537448,-2.070790396075836,4.599998474121101,11.28253346046543,-33.13411685814762,1.1062092682308047,3,2.0074996948242188,2.0074996948242188,1.90625,1.2474994659423828,-2.3199996948242188,3,-0.008641548474345284,1.0677415901369278,44.65499877929688,1.7741946069221834,47.92499923706055,1.2712237007151077,47.70000076293945,-0.008641548474345284
8093,2005-03-11,43.77000045776367,44.03499984741211,42.96500015258789,43.25,2806400.0,0.008641548474345173,1.0380961377070383,-0.4126993257664955,34.835177871743184,44.58937216297974,2.590474029260406,2.793398979715917,2.2565175791786345,0.7620722079251152,14.409118711707592,1.0699996948242188,-0.409620342879208,-2.6384996414184556,-5.166149358310001,-0.11084992452691012,-3.9023244998642284,-1.3746747829726829,4.017598571777349,18.51493802309564,-29.229200319887614,1.2638248584457743,3,1.6324996948242188,1.6324996948242188,1.6199989318847656,0.9924983978271484,-2.5550003051757812,4,-0.021704380923097455,1.3206501570452684,43.39500045776367,1.0677415901369278,44.65499877929688,1.7741946069221834,47.92499923706055,-0.021704380923097455
8094,2005-03-14,44.625,44.775001525878906,43.54999923706055,43.65999984741211,2191200.0,0.0195339166848163,-1.0675120154776736,1.8557678905476287,43.70250009629933,45.411994161529556,1.711678213759349,1.8073904361211746,1.3883438059249542,-0.017467946762607767,14.404446351813721,1.2250022888183594,-0.40969447339747944,-1.6415000915527358,-4.237416414155376,0.9544162310499047,-2.9394582528540525,-0.3435419302514191,2.9634951232910183,35.00481159727368,-17.677802328057474,1.2979581613013196,3,0.7775001525878906,0.7775001525878906,0.9624996185302734,0.4224987030029297,-4.069999694824219,0,-0.049411805737920145,1.0380961377070383,43.77000045776367,1.3206501570452684,43.39500045776367,1.0677415901369278,44.65499877929688,-0.049411805737920145
8095,2005-03-15,44.20000076293945,45.09000015258789,44.17499923706055,44.57500076293945,1931200.0,-0.009523792427127087,-3.3058557426489066,-0.38860097482300204,40.50900923860587,44.639922920739615,2.0426528092116314,2.1147779218325056,1.8001167220537866,0.47402038562678683,14.562312783915566,0.9150009155273438,-0.4375146934170786,-1.922999382019043,-4.646084921025192,0.8000861569871063,-3.2845421515221176,-0.5614566125159683,3.1973546103515673,28.109190605275664,-27.151126361206387,1.3615427695030744,3,1.2024993896484375,1.2024993896484375,1.4724998474121094,0.9324989318847656,-2.5400009155273438,1,-0.05022627109464983,-1.0675120154776736,44.625,1.0380961377070383,43.77000045776367,1.3206501570452684,43.39500045776367,-0.05022627109464983
8096,2005-03-16,44.08000183105469,44.375,43.88000106811523,44.20500183105469,1837600.0,-0.002714907914331599,1.1290444313185315,0.3333333333333333,38.68380102998853,43.28031788452142,1.9262710726892749,2.080767637612901,1.9292394536332722,0.6442789282158472,14.623422891011009,0.49499893188477273,-0.41536465485229,-1.8774984359741183,-4.67760844821931,0.9226115762710734,-3.2775534420967105,-0.477443429851526,3.1338593822363308,55.701804285848134,-1.919443246675435,1.4000550061225956,3,1.3224983215332031,1.3224983215332031,1.707498550415039,1.1674976348876953,-2.8400001525878906,2,-0.05705542422581911,-3.3058557426489066,44.20000076293945,-1.0675120154776736,44.625,1.0380961377070383,43.77000045776367,-0.05705542422581911
8097,2005-03-17,44.4900016784668,44.66999816894531,43.724998474121094,44.08000183105469,1976800.0,0.009301266569441413,1.454567523247576,-3.279998779296875,40.46753722351867,41.706556277644644,1.23195898647716,1.5389931874295044,1.5337994250671727,0.2834412789331182,15.271507928511042,0.9449996948242188,-0.4082470106762415,-1.3337486267089815,-4.146525476375821,1.479028222957858,-2.740137051542405,0.07263979812444177,2.5477051412242204,71.76477768841912,13.677215688907225,1.4063884248334202,3,0.9124984741210938,0.9124984741210938,1.3924989700317383,0.7574977874755859,-3.1350021362304688,3,-0.0821533480805231,1.1290444313185315,44.08000183105469,-3.3058557426489066,44.20000076293945,-1.0675120154776736,44.625,-0.0821533480805231
8098,2005-03-18,44.349998474121094,44.849998474121094,44.17499923706055,44.56499862670898,2625600.0,-0.0031468464613132463,-1.3893836379472153,-0.5243908112282226,41.59102786622615,40.092613942606555,0.9016312850913195,1.5704953984524224,1.6841343728985052,0.46814024208264726,16.120582921550344,0.6749992370605469,-0.5240585221993399,-1.3537517547607436,-4.204666482380894,1.4971629728594067,-2.7792091185708188,0.07170560904933154,2.518600127713924,51.947971523549555,-8.926008149345535,1.425457363810076,3,1.0525016784667969,1.0525016784667969,1.5325021743774414,0.8975009918212891,-1.5,4,-0.07384437032377023,1.454567523247576,44.4900016784668,1.1290444313185315,44.08000183105469,-3.3058557426489066,44.20000076293945,-0.07384437032377023
8099,2005-03-21,44.040000915527344,44.28499984741211,43.5,44.17499923706055,1927600.0,-0.006989798630424704,3.4225400543729383,0.6278987242951894,38.70627155627508,38.24977917280427,0.7128208453096576,1.7754100455745956,1.9759288323498936,0.8046393521961122,17.594991357669045,0.8499984741210938,-0.704759077208962,-1.5392494201660156,-4.454978664231284,1.3764798238992526,-2.997114042198646,-0.08138479813338506,2.666253797165915,33.96231847200996,-24.840493953937425,1.4578646220326328,3,1.2425003051757812,1.3624992370605469,1.9337491989135742,1.207498550415039,-0.4650001525878906,0,-0.06414624668964142,-1.3893836379472153,44.349998474121094,1.454567523247576,44.4900016784668,1.1290444313185315,44.08000183105469,-0.06414624668964142
8100,2005-03-22,43.900001525878906,44.49499893188477,43.84500122070313,44.04999923706055,2375200.0,-0.003178914321935844,-4.00001467200755,1.1111079714035434,33.18284074494268,38.102742441374005,0.24790119600700677,1.8624374699396071,2.098140877923143,0.9627713230541772,18.294241511596272,0.6499977111816406,-1.0029645121654553,-1.5849988937377901,-4.59312468328968,1.4231268958141001,-3.089061788513739,-0.08093599896184145,2.6504030532382643,29.629776147660035,-25.405627090480674,1.504062894775946,3,0.049999237060546875,1.5024986267089844,2.1774978637695312,1.3799972534179688,-0.835002899169929,1,-0.07619592493023619,3.4225400543729383,44.040000915527344,-1.3893836379472153,44.349998474121094,1.454567523247576,44.4900016784668,-0.07619592493023619
8101,2005-03-23,44.19499969482422,44.41999816894531,43.79499816894531,43.90499877929688,2037000.0,0.006719775824413299,-1.4509701258096848,-1.9333689377177117,33.52047707517727,38.35540474475297,-0.13321927120361465,1.5031336401863271,1.7813241509021864,0.6890826219599262,18.831769927409994,0.625,-1.3174525918445852,-1.2002506256103516,-4.25173422094575,1.8512329697250465,-2.7259924232780506,0.32549117205734746,2.2057887560599028,51.48151706443173,-0.07464050029979319,1.5257417976676986,3,-0.16749954223632812,1.2075004577636719,2.0799999237060547,1.0849990844726562,-0.654998779296875,2,-0.057359426743224695,-4.00001467200755,43.900001525878906,3.4225400543729383,44.040000915527344,-1.3893836379472153,44.349998474121094,-0.057359426743224695
8102,2005-03-24,43.89500045776367,44.38999938964844,43.540000915527344,44.18000030517578,1792200.0,-0.006788080985000722,1.4113499737569732,-0.982754991976031,25.775629163793127,37.3487882216474,0.2739750815388078,1.7096420604382416,2.05476308689839,1.0114179252288125,19.558853237116786,0.8499984741210938,-1.6873748711122118,-1.3852499008178683,-4.482838891729763,1.7123390900940265,-2.934044396273819,0.16354459463808269,2.3621565100167246,29.2593262389303,-15.617390609950107,1.5487944954559485,3,0.39999961853027344,1.5074996948242188,2.5537490844726562,1.4374980926513672,0.125,3,-0.06048522044900195,-1.4509701258096848,44.19499969482422,-4.00001467200755,43.900001525878906,3.4225400543729383,44.040000915527344,-0.06048522044900195
8103,2005-03-28,44.18000030517578,44.63999938964844,43.89500045776367,43.89500045776367,1848000.0,0.0064927632860225515,-4.228065478978999,-1.0,29.072510612896778,35.72323383460268,0.059507724492043224,1.3235645087792705,1.7593458124487071,0.7582225356691339,20.494544662055464,0.7449989318847656,-1.6381311089263164,-0.9930000305175781,-4.086814532436939,2.100814471401783,-2.5399072814772623,0.553907220442106,1.9392704388250408,59.64918151276252,19.23976309180525,1.5469072509596822,3,0.11499977111816406,1.2224998474121094,2.268749237060547,1.1524982452392578,0.29000091552735086,0,-0.06394297744286115,1.4113499737569732,43.89500045776367,-1.4509701258096848,44.19499969482422,-4.00001467200755,43.900001525878906,-0.06394297744286115
8104,2005-03-29,43.02999877929688,43.97999954223633,42.93000030517578,43.82500076293945,3218200.0,-0.026029912130719812,-1.1105534959150107,-2.7894821378377768,23.781451857760587,33.864616347842095,1.0722204640370236,2.366912252750595,2.8948621360009383,1.9352609531851641,21.744273028296384,1.25,-1.4661208354754933,-1.998251533508295,-5.212477175176538,1.2159741081599478,-3.605364354342413,-0.3911387126741772,2.956901189875545,5.847867114615399,-26.34954183218187,1.607112820834121,3,0.8600006103515554,2.3725013732910085,3.418750762939446,2.302499771118157,2.5800018310546804,1,-0.004183135261030757,-4.228065478978999,44.18000030517578,1.4113499737569732,43.89500045776367,-1.4509701258096848,44.19499969482422,-0.004183135261030757
8105,2005-03-30,43.94499969482422,43.94499969482422,43.099998474121094,43.125,2265800.0,0.02126425613489835,1.0609793541063837,-1.031443583407317,44.914043559715836,34.556865517811794,0.1310220587159563,1.3456662577387277,1.9731307854956839,1.047942260813592,23.367969357165187,0.9150009155273366,-1.3285647423896805,-0.9720006942749038,-4.173833510935488,2.2298321223856803,-2.572917102605196,0.6289157140553883,1.9148243305129498,59.3567212324825,22.502485270861058,1.6009164083302914,3,-0.05500030517578125,1.4575004577636719,2.5,1.7150001525878906,0.6599998474121094,2,-0.008419591181117791,-1.1105534959150107,43.02999877929688,-4.228065478978999,44.18000030517578,1.4113499737569732,43.89500045776367,-0.008419591181117791
8106,2005-03-31,43.625,44.11999893188477,43.525001525878906,43.92499923706055,2075200.0,-0.007281822665751614,-1.3800077820418226,-0.3658528642804641,51.90397063439583,35.827580341242594,0.4243133758523072,1.4854668079650182,2.261426931995871,1.3792748311897327,24.666171663687535,0.5949974060058665,-1.3609803945251215,-1.1292503356933565,-4.240583619866079,1.9820829484793663,-2.6849169777797215,0.4264163063930084,2.1128311192553255,40.6432787675175,0.5314929578317376,1.5556666420863616,3,0.2649993896484375,1.7775001525878906,2.6449995040893555,2.049999237060547,1.029998779296882,3,-0.012836707697215455,1.0609793541063837,43.94499969482422,-1.1105534959150107,43.02999877929688,-4.228065478978999,44.18000030517578,-0.012836707697215455
8107,2005-04-01,43.01499938964844,43.75,42.75,43.474998474121094,1810800.0,-0.01398282201378942,-1.020206379420627,1.5333341810459926,43.984053039813276,36.09347202719672,0.897459097911586,1.8671023577212793,2.82343904573311,1.9942223024521155,25.89632346425241,1.0,-1.3416803388206162,-1.5335008621215849,-4.525279621699077,1.4582778974559076,-3.0293902419103347,-0.03761148233283507,2.6057185397683185,14.021136255378927,-27.631877578553834,1.4958893797887478,4,0.6800003051757812,2.3575000762939453,3.2150001525878906,2.8575000762939453,1.7350006103515625,4,0.012205080398193457,-1.3800077820418226,43.625,1.0609793541063837,43.94499969482422,-1.1105534959150107,43.02999877929688,0.012205080398193457
8108,2005-04-04,43.34500122070313,43.52000045776367,42.915000915527344,43.06499862670898,1419000.0,0.007671785092111527,-1.0862124530560433,-0.6087025027781312,38.86957583220113,36.11161694674405,0.45807826587080314,1.237468306012488,2.4478104001887644,1.6736912397251515,26.476341156474415,0.6049995422363281,-1.2867509106353623,-0.9729990005493079,-3.5398962601531565,1.5938982590545407,-2.256447630351232,0.31044962925261643,2.1034736329486208,43.43077989736537,0.898114405683117,1.2834486298019234,4,0.34999847412108664,2.0274982452392507,2.884998321533196,2.5274982452392507,0.75,0,0.015572712378610687,-1.020206379420627,43.01499938964844,-1.3800077820418226,43.625,1.0609793541063837,43.94499969482422,0.015572712378610687
8109,2005-04-05,43.40999984741211,43.7400016784668,43.099998474121094,43.275001525878906,1164600.0,0.0014995645375119881,-1.6391643922888761,0.4821323960163786,42.6716047775019,37.16592406147286,0.3289037405177311,0.8796971182992195,2.347960420729379,1.6183979968126607,26.973751457195554,0.6400032043457031,-1.2808347824665702,-0.693500328063962,-2.733309346143315,1.346308690015391,-1.7134048371036386,0.32640418097571455,1.876566515020535,48.175208903565796,3.6603502743142187,1.0199045090396748,4,0.2849998474121094,1.9624996185302734,2.8199996948242188,2.4624996185302734,0.4650001525878906,1,0.024418368509950827,-1.0862124530560433,43.34500122070313,-1.020206379420627,43.01499938964844,-1.3800077820418226,43.625,0.024418368509950827
8110,2005-04-06,42.900001525878906,43.67499923706055,42.75,43.599998474121094,1736400.0,-0.011748406434597292,1.1764727001822082,-5.185227047952754,39.79238274753297,37.86280246951238,0.762298472329654,1.0476462949801828,2.830808470112416,2.1450544410202497,28.13875665268223,0.9249992370605469,-1.298668536034576,-0.9522487640380888,-2.01312454580885,0.10862701773267247,-1.4826866549234694,-0.42181087315270815,2.2343708548077785,10.949025023876626,-30.822645476154367,0.5304378908853802,4,0.7949981689453125,2.4724979400634766,3.329998016357422,2.9724979400634766,0.7199974060058665,2,0.06317013958234674,-1.6391643922888761,43.40999984741211,-1.0862124530560433,43.34500122070313,-1.020206379420627,43.01499938964844,0.06317013958234674
8111,2005-04-07,43.02000045776367,43.33000183105469,42.84000015258789,43.07500076293945,2195600.0,0.002797177799920947,-1.3614486625608972,0.07857220708446866,36.61200553096573,39.06684428808712,0.5119331878386291,0.8420492495044343,2.704159035900169,2.044336932401251,28.516799890195145,0.4900016784667969,-1.2606548991817945,-0.750499916076663,-1.8028653154957013,0.3018654833423753,-1.2766826157861786,-0.2243172163671474,1.9713095800818152,27.000045776367188,-10.524220983630904,0.5261826997095176,4,0.6749992370605469,2.352499008178711,3.153749465942383,2.852499008178711,0.5449981689453054,3,0.03684330701085847,1.1764727001822082,42.900001525878906,-1.6391643922888761,43.40999984741211,-1.0862124530560433,43.34500122070313,0.03684330701085847
8112,2005-04-08,43.02000045776367,43.24499893188477,42.71500015258789,43.0,1159400.0,0.0,1.2553264019089445,-0.3636426688861146,37.570099588653974,40.01102084094902,0.4188033428647415,0.8564240250882307,2.6981772888622046,2.0562296722951743,27.78687236814228,0.5299987792968821,-1.1605060722181975,-0.7317499160766587,-1.8248589656812868,0.36135913352796933,-1.2783044408789763,-0.18519539127434115,1.8368309778110827,29.756083037462133,-5.6981546996428705,0.5465545248023153,4,0.39749908447265625,2.3349990844726562,3.1349992752075195,2.852499008178711,0.845001220703125,4,0.03800553938018725,-1.3614486625608972,43.02000045776367,1.1764727001822082,42.900001525878906,-1.6391643922888761,43.40999984741211,0.03800553938018725
8113,2005-04-11,42.81999969482422,43.125,42.81999969482422,43.01499938964844,842000.0,-0.004649018149960549,-2.1282131538792597,-9.749761586877742,38.35876223215205,41.63072199365918,0.45326609393008255,1.0346510154120239,2.8966801057140117,2.2714719081558172,27.017498655795723,0.30500030517578125,-1.0915448709661888,-0.8842506408691406,-2.0539034290129905,0.28540214727470925,-1.4690770349410656,-0.2994242467972157,1.8654852381115887,10.243842529531296,-24.349901804170532,0.5848263940719263,4,0.5974998474121094,2.5349998474121094,3.363750457763672,3.052499771118164,0.8050003051757812,0,0.04507240352477315,1.2553264019089445,43.02000045776367,-1.3614486625608972,43.02000045776367,1.1764727001822082,42.900001525878906,0.04507240352477315
8114,2005-04-12,42.41999816894531,42.875,42.099998474121094,42.75500106811523,2112400.0,-0.009341464939974231,1.695653904586255,1.7179662741108443,36.545424027876386,40.700875379010355,0.8466764758690175,1.329134795669276,3.281316945829289,2.6861403425483417,27.345951414637153,0.7750015258789062,-0.9418122575170997,-1.174002075195311,-2.3928745777102733,0.044870427319651185,-1.7834383264527958,-0.5645658239378264,2.1078479815626636,20.31743109933467,-14.288543795653474,0.6094362512574829,4,0.6900005340576172,2.627500534057617,4.092501640319824,3.6400012969970703,1.5800018310546875,1,0.03948616511219116,-2.1282131538792597,42.81999969482422,1.2553264019089445,43.02000045776367,-1.3614486625608972,43.02000045776367,0.03948616511219116
8115,2005-04-13,41.97999954223633,42.73500061035156,41.88000106811523,42.435001373291016,1632200.0,-0.010372433892066879,-1.6106904906117154,1.3582026668488885,30.380868264221604,38.309419560102114,1.0936344482947646,1.680446265374755,3.6926230215181306,3.141749295186969,28.121496531712598,0.8549995422363352,-0.8604061137155838,-1.5030006408691392,-2.8831745207275006,-0.12282676101077783,-2.19308758079832,-0.8129137009399585,2.305061840632959,6.896442862442545,-24.518417141043603,0.690086939929179,4,0.8350009918212891,2.957500457763672,4.532500267028809,4.079999923706055,2.520000457763672,2,0.04514055451232446,1.695653904586255,42.41999816894531,-2.1282131538792597,42.81999969482422,1.2553264019089445,43.02000045776367,0.04514055451232446
8116,2005-04-14,41.56499862670898,42.22999954223633,41.43000030517578,42.025001525878906,1197200.0,-0.009885681754470133,-1.1917801060800042,1.010991314262734,29.774297162157595,36.730557795918145,1.3250359538944707,1.999904845294779,4.04724359945876,3.5608448910917474,28.83258157940175,0.7999992370605469,-0.6174788073531303,-1.7922513961792035,-3.3852780854423443,-0.19922470691606264,-2.588764740810774,-0.9957380515476331,2.431455518389825,7.437929679207467,-23.247865264682055,0.7965133446315701,4,1.0200023651123118,3.0275020599365305,5.081251144409187,4.5050010681152415,1.845001220703132,3,0.0494406441253985,-1.6106904906117154,41.97999954223633,1.695653904586255,42.41999816894531,-2.1282131538792597,42.81999969482422,0.0494406441253985
8117,2005-04-15,40.834999084472656,41.38000106811523,40.54999923706055,41.26499938964844,2261800.0,-0.01756284292927257,1.5151431081518798,0.9347773806463239,23.045928818569166,34.972374794403486,1.9146258385779262,2.5740118973735733,4.689887951018335,4.289059228677026,30.11991955010258,1.0149993896484304,-0.7242027346977622,-2.339500808715819,-4.201300048295003,-0.4777015691366344,-3.270400428505411,-1.4086011889262267,2.802151523036926,11.067951960013096,-15.295119093532383,0.9308996197895938,4,1.3100013732910156,1.9850006103515625,5.4375,5.2350006103515625,2.5149993896484375,4,0.06685440439435175,-1.1917801060800042,41.56499862670898,-1.6106904906117154,41.97999954223633,1.695653904586255,42.41999816894531,0.06685440439435175
8118,2005-04-18,41.07500076293945,41.36999893188477,40.75500106811523,40.76499938964844,1732600.0,0.005877352365560862,-2.7272821852566103,-0.7209329146040702,31.539213560289028,33.73544243693539,1.4737417377847137,2.1882692083004827,4.350623629919724,4.045855581016532,31.693878128922336,0.6149978637695455,-0.875274705631,-1.9357492446899442,-3.933365040640247,0.06186655126035845,-2.934557142665092,-0.9369413467147965,2.0682056252982832,22.58070338072307,-6.113959058718333,0.9988078979751497,4,1.0374984741210938,1.7449989318847656,4.3274993896484375,4.3274993896484375,2.875,0,0.06792454932939807,1.5151431081518798,40.834999084472656,-1.1917801060800042,41.56499862670898,-1.6106904906117154,41.97999954223633,0.06792454932939807
8119,2005-04-19,41.21500015258789,41.44499969482422,40.89500045776367,41.04499816894531,2717800.0,0.0034083843468788455,-1.34043520254531,0.5483910662646896,19.80089307792869,31.514165806979353,1.1059392397867711,1.9244435230352224,4.108201628338712,3.905271992765364,32.78122763150252,0.5499992370605469,-0.9283951816984484,-1.6544998168945284,-3.7431183867447686,0.4341187529557118,-2.6988091018196485,-0.6101905319694083,1.5132930914614988,30.434805380727497,5.386584993046178,1.0443092849251197,4,0.7250003814697266,1.6049995422363281,4.1875,4.1875,2.0649986267089915,1,0.05847385268687866,-2.7272821852566103,41.07500076293945,1.5151431081518798,40.834999084472656,-1.1917801060800042,41.56499862670898,0.05847385268687866
8120,2005-04-20,40.55500030517578,41.38999938964844,40.5099983215332,41.0,1438200.0,-0.01601358352465443,-2.289701100906965,-2.6176147200718054,18.41564496632705,29.492347966463946,1.5626484829948026,2.4464247395861918,4.654547105146733,4.553419117167664,34.26568303857067,0.8800010681152344,-1.0005305773587025,-2.147249603271483,-4.416336103863387,0.12183689732042069,-3.2817928535674383,-1.0127063529755276,1.824765897755391,2.6163925409414315,-19.61401113819185,1.1345432502959536,4,1.3224983215332031,2.2449989318847656,4.847499847412109,4.847499847412109,3.224998474121101,2,0.08494636096413877,-1.34043520254531,41.21500015258789,-2.7272821852566103,41.07500076293945,1.5151431081518798,40.834999084472656,0.08494636096413877
8121,2005-04-21,41.65999984741211,41.7599983215332,40.625,40.650001525878906,2361800.0,0.02724693709582593,-1.1415034926027359,-2.269660706019511,37.34827583504834,29.46770088272999,0.2731721239652529,1.203474556169148,3.4401036918380825,3.4419140492271367,35.54949499318661,1.2049980163574219,-1.0946022034253886,-0.9155000686645494,-3.115655632673139,1.2846554953440403,-2.0155778506688478,0.18457771333974904,0.38320813686743094,92.0001220703125,65.89208211491669,1.100077782004295,4,0.1574993133544922,1.019998550415039,3.7425003051757812,3.7425003051757812,1.9399986267089844,3,0.06817091125755992,-2.289701100906965,40.55500030517578,-1.34043520254531,41.21500015258789,-2.7272821852566103,41.07500076293945,0.06817091125755992
8122,2005-04-22,41.2400016784668,41.81999969482422,40.81999969482422,41.625,2103600.0,-0.01008156914267011,1.5806527827683463,-0.3811870904386909,30.67032933928263,28.613430561300053,0.4627920037705735,1.4908025755751027,3.750129911611225,3.8523395304543655,36.65793282042863,1.0,-1.1479384933461034,-1.2027482986450195,-3.3880231501995155,0.9825265529094764,-2.2953857244222675,-0.11011087286777155,-0.7300033569335938,55.72538867647615,30.49458006768215,1.0926374257772486,4,0.4524974822998047,1.4399967193603516,4.162498474121094,4.162498474121094,2.4199981689453125,4,0.05261877014128169,-1.1415034926027359,41.65999984741211,-2.289701100906965,40.55500030517578,-1.34043520254531,41.21500015258789,0.05261877014128169
8123,2005-04-25,41.35499954223633,41.56499862670898,40.95500183105469,41.17499923706055,1680600.0,0.0027885028877090434,1.0333278232010723,-0.46753529848897696,31.3011635010552,28.030734947208813,0.13201235874584683,1.2156375662151504,3.5268079702702195,3.7352063200316934,38.16166675808644,0.6099967956542898,-1.199974970431363,-0.946500396728517,-3.0213830278114813,1.1283822343544472,-1.9839417122700027,0.09094091881296862,-0.8188011932373058,64.50384235707276,40.433126033699295,1.0374413155414832,4,0.2674999237060547,1.3249988555908203,4.0475006103515625,4.0475006103515625,2.295001983642578,0,0.04824081620040288,1.5806527827683463,41.2400016784668,-1.1415034926027359,41.65999984741211,-2.289701100906965,40.55500030517578,0.04824081620040288
8124,2005-04-26,42.849998474121094,43.31499862670898,41.5,41.5,3272200.0,0.036150379601815885,-1.688889893583944,7.499978807273344,49.61417372896322,30.167768887735658,-1.4478314835657002,-0.3094011201845035,1.9249224793274209,2.23420949957881,38.03766208240181,1.9599990844726491,-1.2339476030368814,0.5574985504150405,-1.5056071951650551,2.620604295995136,-0.4740543223750109,1.5890514232050919,-2.2881240982055644,83.42245625678302,55.30873993996159,1.0315528727900494,4,-0.9375,-0.27499961853027344,2.552501678466797,2.552501678466797,0.8500022888183594,1,0.025670999486328894,1.0333278232010723,41.35499954223633,1.5806527827683463,41.2400016784668,-1.1415034926027359,41.65999984741211,0.025670999486328894
8125,2005-04-27,43.57500076293945,43.84000015258789,42.849998474121094,43.5,2007800.0,0.01691954059826206,2.272735297641191,0.05555618348997157,53.91672813615537,32.85026121817986,-2.1487539867733148,-1.121019303250847,1.111988445678783,1.51838165498458,37.68973318181865,0.9900016784667969,-1.248075885797732,1.3010007858276396,-0.7055743642582613,3.3075759359135404,0.2977132107846927,2.3042883608705864,-2.9030014169921827,91.75740662297859,60.879582546081096,1.0032875750429489,4,-1.4000015258789062,-1.0000019073486328,1.7674999237060547,1.8274993896484375,0.005001068115234375,2,-0.006769982294377197,-1.688889893583944,42.849998474121094,1.0333278232010723,41.35499954223633,1.5806527827683463,41.2400016784668,-0.006769982294377197
8126,2005-04-28,43.06499862670898,43.61000061035156,43.06499862670898,43.474998474121094,1764400.0,-0.011704007511211145,-1.6585472510908532,-5.466609022938908,50.29623542931531,35.87807306381832,-1.5685505736889453,-0.6905257888346057,1.5160034806895837,2.038358175563772,37.5691766873666,0.5450019836425852,-1.231227665219464,0.8189987182617102,-1.1227818499359117,2.760779286459332,-0.15189156583709718,1.7898890023605176,-2.2029192323632714,74.33770170840283,41.52856365997259,0.97089028409881,4,-0.8899993896484304,-0.48999977111815696,1.6112518310546946,2.3375015258789134,0.645000457763679,3,0.016602813778901604,2.272735297641191,43.57500076293945,-1.688889893583944,42.849998474121094,1.0333278232010723,41.35499954223633,0.016602813778901604
8127,2005-04-29,43.540000915527344,43.60499954223633,42.85499954223633,43.349998474121094,1418600.0,0.011029892115769657,3.6875044703526214,-0.46342076126498327,54.57433906878764,38.437531453651495,-1.8098184553446686,-1.184931679518101,0.9456019173738,1.5720421553735946,36.94577605438255,0.75,-1.1220847091905028,1.2677509307861357,-0.7311555073771103,3.2666573689493816,0.26829771170451266,2.2672041498677586,-2.4992462756871063,89.60140687703709,51.70979125294635,0.9994532190816228,4,-1.3650016784667969,-0.9650020599365234,1.1749992370605469,1.8624992370605469,0.5,4,0.00137798707699055,-1.6585472510908532,43.06499862670898,2.272735297641191,43.57500076293945,-1.688889893583944,42.849998474121094,0.00137798707699055
8128,2005-05-02,44.02000045776367,44.04999923706055,43.46500015258789,43.51499938964844,2023800.0,0.011024334684043291,1.070798252661855,2.6578662062319305,60.06290651113578,42.91108850178561,-2.042979075086663,-1.6988711352140626,0.38719257764926596,1.1079193778661534,36.101028669934024,0.5849990844726562,-0.9534425866977614,1.7140005111694308,-0.3816231648056885,3.80962418714455,0.6661886731818711,2.7618123491569904,-2.8112910871585726,98.82357693049919,56.28373919252826,1.0478118379875614,5,-1.7400016784667969,-1.4450016021728516,0.8287496566772461,1.3824996948242188,0.09000015258789062,0,-0.008178114643523804,3.6875044703526214,43.540000915527344,-1.6585472510908532,43.06499862670898,2.272735297641191,43.57500076293945,-0.008178114643523804
8129,2005-05-03,44.47000122070313,44.69499969482422,43.63000106811523,43.70000076293945,2409600.0,0.010222643304405032,-1.3406567149162862,1.524750156742194,65.64070836410409,48.158317768205286,-2.2157069858032017,-2.177003627926247,-0.13051319276955553,0.6685099299407185,35.74125612440029,1.0649986267089915,-0.6368903160235249,2.111001205444346,-0.14932894726766222,4.371331358156354,0.9808361290883383,3.2411662818003535,-3.0339886607815956,87.80496882081518,39.072873143910456,1.1301650763560047,5,-1.8100013732910227,-1.8675022125244212,0.37874889373778586,0.9324989318847585,-0.18000030517578836,1,-0.01843938997785488,1.070798252661855,44.02000045776367,3.6875044703526214,43.540000915527344,-1.6585472510908532,43.06499862670898,-0.01843938997785488
8130,2005-05-04,45.61000061035156,45.67499923706055,44.275001525878906,44.46500015258789,3146600.0,0.025635245296950826,1.1960787833637014,1.4870126974847646,73.28728465191828,52.15154097007972,-2.8644774342712225,-3.271287500952411,-1.3023494111907894,-0.4665361433586668,35.41064947489553,1.3999977111816406,-0.3706469278275364,3.1155006408691435,0.4331094696077926,5.797891812130494,1.7743050552384645,4.4566962264998224,-3.8480893369397577,97.69508390982163,41.93271809844082,1.3411955856306759,5,-2.3625011444091797,-2.5175018310546875,-0.9637508392333984,-0.20750045776367188,-2.029998779296875,2,-0.04187677750170038,-1.3406567149162862,44.47000122070313,1.070798252661855,44.02000045776367,3.6875044703526214,43.540000915527344,-0.04187677750170038
8131,2005-05-05,44.60499954223633,45.13000106811523,44.24499893188477,44.8849983215332,3303600.0,-0.022034664649558056,1.2986940927015889,-0.24454032083423566,71.03794217584979,56.636831285253855,-1.5620640958957281,-2.2571807229126364,-0.3481286113627533,0.5336327087879056,35.049041127257425,1.3650016784667898,-0.06501497446598137,2.031249618530275,-0.8057151404631568,4.868214377523707,0.612767239033559,3.4497319980269907,-2.373517713186672,62.056744304331716,0.6143634656539447,1.4184823794967174,5,-1.289999008178711,-1.5125007629394531,0.04125022888183594,0.7975006103515625,-0.904998779296875,3,-0.022979435527424985,1.1960787833637014,45.61000061035156,-1.3406567149162862,44.47000122070313,1.070798252661855,44.02000045776367,-0.022979435527424985
8132,2005-05-06,44.65499877929688,45.224998474121094,44.57500076293945,44.974998474121094,1532400.0,0.001120933473235608,-1.7083479034873001,1.1428610354223179,70.41047793326062,60.98231066661001,-1.2032361958381443,-2.296133502113385,-0.4559828102125678,0.48423227678887315,34.59793057689848,0.6499977111816406,0.3434307575436293,1.9994989395141687,-0.98214840601009,4.981146285038427,0.5086752667520358,3.4903226122763016,-2.010294861285921,53.8461140128909,-11.995149533699923,1.4908236727621305,5,-1.0674991607666087,-1.562500000000007,-0.008749008178718043,0.7475013732910085,-1.2350006103515696,4,-0.021162237614086532,1.2986940927015889,44.60499954223633,1.1960787833637014,45.61000061035156,-1.3406567149162862,44.47000122070313,-0.021162237614086532
8133,2005-05-09,44.75,44.96500015258789,44.39500045776367,44.79999923706055,1613200.0,0.002127448735866011,1.9999899613512022,0.15624776482369276,70.2578734675086,63.276055082003936,-0.8560329734521943,-2.3601357050729916,-0.6131188783795167,0.38767392084243113,34.037921767015,0.5699996948242188,0.5954721784393939,1.998000144958496,-1.127520439959163,5.123520729876155,0.4352398524996701,3.560760437417322,-1.741660643703085,54.76772296878863,-14.909773271677665,1.5627602924588293,5,-0.4875011444091797,-1.657501220703125,-0.21625041961669922,0.6224994659423828,-2.1699981689453125,0,-0.0158659013289979,-1.7083479034873001,44.65499877929688,1.2986940927015889,44.60499954223633,1.1960787833637014,45.61000061035156,-0.0158659013289979
8134,2005-05-10,44.09500122070313,44.53499984741211,43.96500015258789,44.32500076293945,2217600.0,-0.01463684423009759,-1.3265213972643264,4.600061036087444,70.29816754568014,65.09621501639558,-0.006546793632629999,-1.6582343229422847,-0.016251957911642023,1.0441568494268054,32.692331276858525,0.7849998474121094,0.9369048181460116,1.259251213073739,-1.9181466196276133,4.436649045775091,-0.32944770327694073,2.8479501294244187,-0.7666626787145816,7.602405714464595,-67.64319633938443,1.588698916350678,5,0.1699981689453054,-1.002502441406257,0.4387483596801687,1.2774982452392507,-1.4950027465820384,1,0.0003401607718152011,1.9999899613512022,44.75,-1.7083479034873001,44.65499877929688,1.2986940927015889,44.60499954223633,0.0003401607718152011
8135,2005-05-11,43.875,44.35499954223633,43.67499923706055,44.32500076293945,2984800.0,-0.004989255348967769,1.666676639764236,1.9565289502927976,64.13528610705782,66.63388731392251,0.2910964325445846,-1.3586436079885686,0.13396416132140132,1.2658948890480985,30.99233834069517,0.6800003051757812,1.292201048460953,0.9444999694824219,-2.2384645884279095,4.127464527392753,-0.6469823094727474,2.535982248437591,-0.2650621746028108,12.9032813795921,-57.73523711899276,1.5914822789551664,5,0.3899993896484375,-0.782501220703125,0.6587495803833008,1.4974994659423828,-0.375,2,0.00945871032540957,-1.3265213972643264,44.09500122070313,1.9999899613512022,44.75,-1.7083479034873001,44.65499877929688,0.00945871032540957
8136,2005-05-12,43.61999893188477,44.150001525878906,43.57500076293945,43.849998474121094,1578200.0,-0.00581199015647238,-2.5938010371341718,0.5111092273131703,65.5149638474401,67.84951228932836,0.707505195088153,-0.9926889740087077,0.29188915821334405,1.5096712232678229,28.853034701139656,0.5750007629394531,1.4272030496277281,0.5867488861084027,-2.5428438023318236,3.716341574548629,-0.9780474581117105,2.151545230328516,2.055000305175774,2.7271655372839465,-66.91448997114173,1.564796344220114,5,0.950000762939446,-0.5275001525878977,0.913750648498528,1.75250053405761,-0.07999801635742898,3,-0.0009169441038396897,1.666676639764236,43.875,-1.3265213972643264,44.09500122070313,1.9999899613512022,44.75,-0.0009169441038396897
8137,2005-05-13,43.56499862670898,43.79499816894531,43.29999923706055,43.48500061035156,1902400.0,-0.0012608965273401829,-1.1999915229093374,-0.347818154677969,64.52034619969334,68.34478336583474,0.8564938000565903,-0.76173171097048,0.23911330524399688,1.556925010033254,25.977454655737198,0.4949989318847656,1.4776207481883077,0.3952486038207965,-2.564159899250072,3.354657106891665,-1.0844556477146412,1.8749528553562342,2.068000640869151,15.915870506563598,-52.12948040308243,1.4797042515354348,5,0.9225006103515696,-0.47249984741210227,0.9687509536743235,1.8075008392334055,-0.09499740600584516,4,0.0030988669915326117,-2.5938010371341718,43.61999893188477,1.666676639764236,43.875,-1.3265213972643264,44.09500122070313,0.0030988669915326117
8138,2005-05-16,43.8650016784668,43.86999893188477,43.51499938964844,43.51499938964844,1456000.0,0.006886332175249699,-1.0285555470785466,4.375137094082692,57.91115548533378,67.4859441570825,0.5947346969410319,-0.8875003979656526,-0.1939982633975177,1.2474881512675893,22.96474324675758,0.35499954223633523,1.6135195943797953,0.5557516098022433,-2.2467722119783176,3.358275431582804,-0.8455103010880407,1.9570135206925272,1.6746775878906277,45.74916292919184,-19.51040513624153,1.401261910890281,5,0.62249755859375,-0.7725028991699219,0.5212478637695312,1.4899978637695312,0.16499710083008523,0,-0.010144841958137585,-1.1999915229093374,43.56499862670898,-2.5938010371341718,43.61999893188477,1.666676639764236,43.875,-0.010144841958137585
8139,2005-05-17,43.625,43.8650016784668,43.36000061035156,43.8650016784668,2625400.0,-0.005471370552451504,3.2083128029881585,-0.6857145971161077,50.42157789203978,64.94531007265155,0.7847975639328624,-0.4824242999153583,-0.08441764724200596,1.4728922139055811,19.948290507133915,0.5050010681152344,1.6756613863446432,0.19524993896484233,-2.429754292019247,2.8202541699489316,-1.1172521765272023,1.507752054456887,1.825092065185551,30.805750609266635,-29.817226761108127,1.3125021154920447,5,0.6374988555908203,-0.532501220703125,0.7612495422363281,1.7299995422363281,0.375,1,-0.023954112755193435,-1.0285555470785466,43.8650016784668,-1.1999915229093374,43.56499862670898,-2.5938010371341718,43.61999893188477,-0.023954112755193435
8140,2005-05-18,44.0,44.20000076293945,43.41999816894531,43.72000122070313,1650000.0,0.008595988538681931,1.2941242468781204,-1.1666534212826534,58.06729786252239,63.504127371170725,0.17589965319228185,-0.6177740425915914,-0.5954236596235987,1.0922727385254873,16.606553404493045,0.7800025939941406,1.659974218081608,0.39799995422363565,-1.8590671669227348,2.655067075370006,-0.7305336063495531,1.5265335147968244,1.3640883520605485,77.77773068282966,18.109264899487023,1.1285335605731852,5,0.2624988555908203,-0.907501220703125,0.07874870300292969,1.0474987030029297,0.0,2,-0.03181821649724792,3.2083128029881585,43.625,-1.0285555470785466,43.8650016784668,-1.1999915229093374,43.56499862670898,-0.03181821649724792
8141,2005-05-19,44.5,44.63000106811523,43.77999877929688,44.0,1375100.0,0.011363636363636465,1.236841841088194,1.785722070844732,58.24740443605472,62.15267476037007,-0.380583248323596,-0.9424174251910529,-1.123005760918943,0.5859908965193057,13.954939049540247,0.8500022888183452,1.5659061729173942,0.7559999465942369,-1.3380985808954549,2.8500984740839286,-0.291049317150609,1.8030492103390827,0.7815247874605475,90.22549705723807,32.92465877210838,1.0470492637448445,5,-0.36750030517578125,-1.407501220703125,-0.6237497329711914,0.4375,-0.9500007629394531,3,-0.022471910112359605,1.2941242468781204,44.0,3.2083128029881585,43.625,-1.0285555470785466,43.8650016784668,-0.022471910112359605
8142,2005-05-20,43.40999984741211,44.61000061035156,43.2400016784668,44.5,1741600.0,-0.024494385451413248,1.0915992300725956,-2.1800003051757812,45.25661074948328,59.37475668058948,0.5746748346970776,0.3357006051973386,-0.03320256333574889,1.6577186571987852,11.019810852853452,1.3699989318847656,1.2498426683414152,-0.44250011444091797,-2.1858202817145695,1.3008200528327336,-1.3141601980777438,0.4291599691959078,1.7922639180324396,12.230089467039965,-38.17354453840954,0.8716600836368263,5,0.5250015258789062,-0.3175010681152344,0.17875099182128906,1.302499771118164,0.9300003051757812,4,0.0029947262974474587,1.236841841088194,44.5,1.2941242468781204,44.0,3.2083128029881585,43.625,0.0029947262974474587
8143,2005-05-23,43.349998474121094,43.86999893188477,43.0,43.63000106811523,1758200.0,-0.00138220164713021,1.2894759297090042,0.2568830777953088,40.72846720122873,56.08923442009488,0.4639956872370874,0.5827009732454798,0.013811352552963285,1.6966778375156721,7.957767967926929,0.8699989318847727,1.0050656775369333,-0.6022514343261705,-1.9203068671502166,0.7158039984978757,-1.26127915073819,0.05677628208584906,1.73452956610479,21.472284955358802,-23.200640994077716,0.6590277164120227,5,0.46500205993652344,-0.25749969482421875,-0.8674983978271484,0.9225006103515625,1.0300025939941335,0,0.002768229545698331,1.0915992300725956,43.40999984741211,1.236841841088194,44.5,1.2941242468781204,44.0,0.002768229545698331
8144,2005-05-24,43.95000076293945,44.43999862670898,43.45000076293945,44.0,1715800.0,0.013840883735591003,1.1290356983178524,0.17856704949524302,34.90912369650334,52.84188304114437,-0.17739268486651127,0.07308035224449583,-0.620037495669564,1.0761942683071126,7.569897877446137,1.0900001525878835,0.7680785482646542,-0.05724925994873331,-1.2691707157497731,1.1546721958523065,-0.6632099878492568,0.5487114679517902,0.967765034068357,58.28221720357156,19.476994820589653,0.6059607279005205,5,-0.13500022888183594,-0.8575019836425781,-1.4837512969970703,0.3224983215332031,0.2999992370605469,1,0.0018202051187423685,1.2894759297090042,43.349998474121094,1.0915992300725956,43.40999984741211,1.236841841088194,44.5,0.0018202051187423685
8145,2005-05-25,43.27999877929688,43.93999862670898,42.95000076293945,43.86000061035156,1208300.0,-0.015244641001406878,1.675677626220481,11.600213626306411,37.17330501182821,49.692809837187504,0.4462616765687457,0.7587498490771836,0.021335696118804037,1.7241657540655453,7.650740751912433,1.0,0.49427366092476177,-0.712501144409174,-1.9534077155101954,0.5284054266918474,-1.3329544299596847,-0.09204785885866329,1.4843457539503007,19.642735500747552,-15.5512395015032,0.6204532855505108,5,0.5100021362304616,-0.1875000000000071,-0.8999986648559641,0.9925003051757741,0.9099998474120952,2,0.016635888193405668,1.1290356983178524,43.95000076293945,1.2894759297090042,43.349998474121094,1.0915992300725956,43.40999984741211,0.016635888193405668
8146,2005-05-26,43.77999877929688,43.790000915527344,43.15999984741211,43.38999938964844,1098900.0,0.011552680547652239,2.073148492742836,-0.6724106179790266,42.20838864574827,47.21370344230472,-0.032023135277547965,0.3320887256709213,-0.49820479962310316,1.2167145825670858,7.735952475769581,0.6300010681152344,0.2663766289156442,-0.24825115203856996,-1.4156702695787615,0.9191679655016216,-0.8319607108086657,0.3354584067315258,0.8029113769195249,49.999885099469815,16.456200218651205,0.5837095587700951,5,0.010002136230461645,-0.6299991607666087,-1.4412498474121165,0.47249984741210227,0.35000228881834516,3,0.005025153650921377,1.675677626220481,43.27999877929688,1.1290356983178524,43.95000076293945,1.2894759297090042,43.349998474121094,0.005025153650921377
8147,2005-05-27,43.599998474121094,43.95000076293945,43.45000076293945,43.84000015258789,1077700.0,-0.004111473508329744,1.1738993423835073,-0.615389882233253,39.91228892053671,45.213829379549495,0.1714989526264432,0.5447436536673109,-0.3534570348855368,1.3883809358813721,7.585921286391506,0.5,0.12341383296541153,-0.4312513351440401,-1.593685474064678,0.7311828037765977,-1.0124684046043555,0.14996573431627525,0.8196207427676185,43.6240700061959,12.237770783685072,0.5812170694603188,5,0.19000244140625,-0.35249900817871094,-1.3512496948242188,0.6525001525878906,0.4600028991699219,4,-0.001146771532348212,2.073148492742836,43.77999877929688,1.675677626220481,43.27999877929688,1.1290356983178524,43.95000076293945,-0.001146771532348212
8148,2005-05-31,43.65999984741211,43.97000122070313,43.11999893188477,43.599998474121094,1665600.0,0.0013761783346535328,1.4999915852775494,-0.2500039736151951,45.73947000894447,44.69359517031668,0.08868628158445091,0.48105291718070475,-0.444227146176857,1.3188728620407062,8.051751601829448,0.8500022888183594,-0.015178652415578142,-0.3532499313354478,-1.5275064548297834,0.8210065921588878,-0.9403781930826156,0.23387833041172001,0.6126575240816763,47.65101358443829,12.70861135440579,0.5871282617471676,5,0.13000106811523438,-0.3449993133544922,-1.4737510681152344,0.592498779296875,-0.5299987792968821,1,0.01557490397508765,1.1738993423835073,43.599998474121094,2.073148492742836,43.77999877929688,1.675677626220481,43.27999877929688,0.01557490397508765
8149,2005-06-01,43.650001525878906,44.11999893188477,43.34000015258789,43.59000015258789,1579400.0,-0.0002290041586840985,-1.785703094665593,1.0,47.70175763989658,43.541868478913806,0.11466195756528919,0.4495160111910934,-0.4557544519030472,1.3067554119485294,7.887496187800283,0.7799987792968821,-0.143910223904669,-0.32224826812743856,-1.4865759266235798,0.8420793903687027,-0.9044120973755128,0.25991556112063563,0.4903901847594483,59.82921867052665,21.186128324637018,0.5821638292480712,6,0.1399993896484375,-0.06250190734863281,-1.4987525939941406,0.6024971008300781,0.1699981689453125,2,0.01672392936351952,1.4999915852775494,43.65999984741211,1.1738993423835073,43.599998474121094,2.073148492742836,43.77999877929688,0.01672392936351952
8150,2005-06-02,43.70000076293945,43.86000061035156,43.400001525878906,43.790000915527344,1133900.0,0.001145457853670484,3.0,-1.499968211583699,50.85289615424025,42.72025644760109,0.019704783214834265,0.2625485849895739,-0.5226288432463235,1.2359041710415397,6.80382713387879,0.45999908447265625,-0.22413361235501128,-0.17674903869628622,-1.0532092140586897,0.6997111366661173,-0.6149791263774915,0.2614810489849191,0.4199981689453196,58.00018310546804,14.202020007904196,0.43823008768120253,6,0.07999992370605469,0.5624980926513672,-1.456252098083496,0.5524978637695312,0.6100006103515625,3,0.012585794678680706,-1.785703094665593,43.650001525878906,1.4999915852775494,43.65999984741211,1.1738993423835073,43.599998474121094,0.012585794678680706
8151,2005-06-03,43.58000183105469,44.060001373291016,43.400001525878906,43.70000076293945,1484200.0,-0.0027459709334040072,-1.7500019868233874,1.3333192048488958,50.15776211254427,43.264828821274534,-0.005053446132180284,0.31813071007616145,-0.4307575205369858,1.3306288252734575,5.705561164288349,0.6599998474121094,-0.23157776275744624,-0.24549808502197124,-1.0603661393324941,0.5693699692885517,-0.6529321121772327,0.1619359421332902,-0.6300010681152344,46.00028991699148,-1.2700697310344395,0.4074340271552621,6,0.11499786376953125,0.68499755859375,-1.205002784729004,0.6724967956542969,0.4799995422363281,4,0.013997172327322227,3.0,43.70000076293945,-1.785703094665593,43.650001525878906,1.4999915852775494,43.65999984741211,0.013997172327322227
8152,2005-06-06,43.709999084472656,43.81999969482422,43.29999923706055,43.650001525878906,1012500.0,0.002982956584580254,2.714305177111717,-0.49998410528658166,48.309678342600364,44.107185614760276,-0.0983646920082819,0.11985130506229069,-0.5782803823229727,1.1754574902587436,4.41182262510961,0.5200004577636719,-0.3214454145169512,-0.06825084686279581,-0.7841849955622848,0.6476833018366932,-0.4262179212125403,0.2897162274869487,-0.7377983093261733,59.00001525878835,11.060643201993415,0.357967074349744,6,-0.0149993896484375,0.5550003051757812,-1.3350000381469727,0.5424995422363281,0.31999969482422586,0,0.009608830758172537,-1.7500019868233874,43.58000183105469,3.0,43.70000076293945,-1.785703094665593,43.650001525878906,0.009608830758172537
8153,2005-06-07,44.040000915527344,44.41999816894531,43.599998474121094,43.88000106811523,1413000.0,0.007549801829483727,-1.2777610002913984,2.666772634791573,54.43850956815207,46.2771173782768,-0.3578258308369442,-0.2804478712788665,-0.9315223143103069,0.8285713312457759,3.574873592242736,0.8199996948242188,-0.45021110502485584,0.2972509384155302,-0.2709740998127046,0.865475976643765,0.013138419301412796,0.5813634575296476,-1.046044128417968,66.07164144536293,15.305484588124969,0.2841125191141171,6,-0.35500144958496094,0.27249908447265625,-1.6650018692016602,0.21249771118164062,0.12999725341796875,1,0.00045414299155077664,2.714305177111717,43.709999084472656,-1.7500019868233874,43.58000183105469,3.0,43.70000076293945,0.00045414299155077664
8154,2005-06-08,44.11000061035156,44.31999969482422,43.79999923706055,44.09000015258789,1249200.0,0.001589457160967811,1.3636458215929879,0.1250029802350754,51.25858742809256,47.84214875786173,-0.4500727171417793,-0.36814101421956735,-0.9873542095793368,0.7466332198779995,3.252349693151365,0.5200004577636719,-0.40123179882584736,0.3665006637573214,-0.2037180176086224,0.9367193451232652,0.08139132307434949,0.6516100044402933,-1.0590021679687496,72.32162015796949,23.940668014493532,0.2851093406829716,6,-0.34000205993652344,0.2024993896484375,-1.6825017929077148,0.14249801635742188,0.20000076293945312,2,-0.02221717362675235,-1.2777610002913984,44.040000915527344,2.714305177111717,43.709999084472656,-1.7500019868233874,43.58000183105469,-0.02221717362675235
8155,2005-06-09,44.290000915527344,44.36000061035156,43.790000915527344,44.31999969482422,1274000.0,0.00408071418465461,9.363573311138854,-1.4999046347510967,47.40742066377565,48.419818982086994,-0.5271757582849119,-0.543312270593141,-1.1803007139120893,0.5543426497647488,3.2907278118053105,0.5699996948242188,-0.30574457952194223,0.5257509231567354,-0.09277349133031265,1.1442753376437835,0.21648871591320784,0.835013130400263,-1.1842424840820343,88.39309130418494,43.43368189503405,0.3092622072435242,6,-0.5200023651123047,0.02249908447265625,-1.6587514877319336,-0.037502288818359375,-0.75,3,-0.010611903612274487,1.3636458215929879,44.11000061035156,-1.2777610002913984,44.040000915527344,2.714305177111717,43.709999084472656,-0.010611903612274487
8156,2005-06-10,43.58000183105469,44.29999923706055,43.38999938964844,44.27000045776367,2377000.0,-0.016030685703231518,1.4266786024912643,23.00089013224822,52.316102067523225,49.798020442863276,0.16927097210100328,0.17237441846687318,-0.4814488776581811,1.2373395622315115,3.228997976323246,0.9099998474121094,-0.2346586745919339,-0.1822483062744169,-0.8029911841141981,0.4384945715653643,-0.49261974519430396,0.12812313264547015,-0.4216738101093753,25.000255448721227,-23.10368001896935,0.31037143891989033,6,0.18999671936035156,0.5074977874755859,-0.4100027084350586,0.6724967956542969,0.6499977111816406,4,0.016750791912912177,9.363573311138854,44.290000915527344,1.3636458215929879,44.11000061035156,-1.2777610002913984,44.040000915527344,0.016750791912912177
8157,2005-06-13,43.70000076293945,43.88999938964844,43.31999969482422,43.459999084472656,1024900.0,0.0027535320523841555,-1.1923045886366137,-0.34782921179351944,54.691720265044786,50.79271491576331,0.07258190335879533,0.06641312068330762,-0.5917653402524223,1.0865308302265504,3.4240584687926,0.5699996948242188,-0.12707047632711266,-0.06899948120117472,-0.6836168151539894,0.54561785275164,-0.3763081481775785,0.23830918577522908,-0.4912059360741381,34.545599567204654,-16.22782116978442,0.30730866697640713,6,0.15999794006347656,0.3874988555908203,-0.49625110626220703,0.5524978637695312,1.0999984741210938,0,0.008238000093054199,1.4266786024912643,43.58000183105469,9.363573311138854,44.290000915527344,1.3636458215929879,44.11000061035156,0.008238000093054199
8158,2005-06-14,43.41999816894531,43.650001525878906,43.29999923706055,43.56999969482422,1202100.0,-0.006407381901732179,1.25804149336746,-0.6250019868075976,42.2287006200841,50.18459746911748,0.35197386616651016,0.3281944992187391,-0.31577287302371815,1.3335431380148748,3.5660318536205327,0.40000152587890625,-0.08756403091200582,-0.3267518997192411,-0.9587110066742639,0.30520720723578165,-0.6427314531967525,-0.010772346241729736,-0.16275520839679558,11.320639284853153,-36.91245125780937,0.3159795534775129,6,0.4400005340576172,0.5375022888183594,-0.07999897003173828,0.8325004577636719,0.9600028991699148,1,0.014048840075443714,-1.1923045886366137,43.70000076293945,1.4266786024912643,43.58000183105469,9.363573311138854,44.290000915527344,0.014048840075443714
8159,2005-06-15,42.58000183105469,43.560001373291016,42.040000915527344,43.31999969482422,2902700.0,-0.019345840011835924,1.491801535883133,4.9332689079904375,40.22349047496247,49.00355239364217,1.1445955665334253,1.1445708342529883,0.508274406539158,2.1407585610740014,4.197558061035918,1.5200004577636719,-0.03740895267760891,-1.1144983291626005,-1.9338556894333792,-0.29514096889182184,-1.5241770092979934,-0.7048196490272076,1.839996337890625,23.275904593093426,-27.393324599530292,0.4096786801353894,6,0.6499977111816406,0.7549991607666016,1.0974969863891602,1.6724967956542969,2.1599998474121094,2,0.03734138725966418,1.25804149336746,43.41999816894531,-1.1923045886366137,43.70000076293945,1.4266786024912643,43.58000183105469,0.03734138725966418
8160,2005-06-16,42.599998474121094,42.70000076293945,42.099998474121094,42.5,2022300.0,0.00046962522795901407,2.999974568943594,-0.13513346323961523,30.967680804878825,46.871321137234894,1.06405070398052,1.0691264990446214,0.48867351850199725,2.0948698606668756,4.683811888382894,0.6000022888183594,-0.03659044316438553,-1.0245016098022433,-1.9643223512013606,-0.08468086840312594,-1.494411980501802,-0.5545912391026846,1.7723997497558628,24.77867143785499,-24.902215518591312,0.46991037069955854,6,0.6300010681152344,0.7350025177001953,1.0787506103515625,1.6525001525878906,1.8300018310546875,3,0.04014091456385205,1.491801535883133,42.58000183105469,1.25804149336746,43.41999816894531,-1.1923045886366137,43.70000076293945,0.04014091456385205
8161,2005-06-17,43.5,43.56999969482422,42.849998474121094,43.11000061035156,2289300.0,0.021126797138869557,1.71699199631485,3.9000534065766383,48.69111672997879,46.91370318027694,0.1693125176509156,0.09524973104777956,-0.40433451247126584,1.1836868516006973,4.21399862097922,0.970001220703125,-0.027505112846853308,-0.07450008392333984,-0.9198588730494421,0.7708587052027625,-0.49717947848639454,0.34817931063971486,0.8257502777099646,78.91893452324493,27.295756097946395,0.42267939456305154,6,-0.2700004577636719,-0.16499900817871094,0.17874908447265625,0.7524986267089844,3.029998779296882,4,0.0009195612764907324,2.999974568943594,42.599998474121094,1.491801535883133,42.58000183105469,1.25804149336746,43.41999816894531,0.0009195612764907324
8162,2005-06-20,43.540000915527344,43.63999938964844,42.95000076293945,43.150001525878906,1619500.0,0.0009195612764907324,1.3389929136709253,1.0,48.421063198630726,46.245098028107904,0.11472610356693025,0.06902656438918342,-0.43673292824453114,1.1330226818048956,4.403351119667646,0.6899986267089844,-0.040645805974634186,-0.04099922180175497,-0.8830248986321223,0.8010264550286124,-0.4620120602169422,0.38001361661343225,0.740034374938972,93.1676665434591,39.34663180958692,0.4210128384151838,6,-0.3400001525878906,-0.2049999237060547,0.2912483215332031,0.7124977111816406,2.9099998474121094,0,0.015847464680757817,1.71699199631485,43.5,2.999974568943594,42.599998474121094,1.491801535883133,42.58000183105469,0.015847464680757817
8163,2005-06-21,43.47000122070313,43.63999938964844,43.22999954223633,43.43000030517578,1103900.0,-0.001607709998904694,1.157909530788845,0.10256661058728689,47.668385589510244,45.846186712709866,0.10657602572768354,0.15650143492012347,-0.35333978034466895,1.1952767614984268,4.512100803101431,0.4099998474121094,-0.04309417390214776,-0.1169990539550696,-0.9537878218964053,0.7197897139862661,-0.535393437925741,0.3013953300156018,0.7652333822644053,89.37510430822829,34.81396789183195,0.4183943839706679,6,-0.270000457763679,-0.13500022888184304,0.31999778747557883,0.7824974060058523,3.3299980163574148,1,0.030595766712884,1.3389929136709253,43.540000915527344,1.71699199631485,43.5,2.999974568943594,42.599998474121094,0.030595766712884
8164,2005-06-22,44.02999877929688,44.099998474121094,43.47999954223633,43.75,1352400.0,0.012882391140284666,1.9523887375113533,6.999809269501128,53.77572852569959,46.55377647514585,-0.5207227762450444,-0.41866052298425416,-0.8802653036860377,0.626160676294127,4.416626827425575,0.6299972534179616,-0.03087424913974246,0.43899860382080647,-0.4058223596743673,1.2838195673159802,0.016588122073223133,0.8614090855683898,0.16133114992184971,96.50001525878942,40.6234732217859,0.422410481747586,6,-0.8599987030029368,-0.694997787475593,-0.23999977111817117,0.22249984741210227,1.979999542236321,2,0.007949177799725815,1.157909530788845,43.47000122070313,1.3389929136709253,43.540000915527344,1.71699199631485,43.5,0.007949177799725815
8165,2005-06-23,44.0,44.209999084472656,43.86000061035156,44.040000915527344,1758200.0,-0.0006813259170697084,-1.1874925494122976,-0.1428610354223397,54.9065308108744,46.84160189107377,-0.5991988523281151,-0.34989463053629777,-0.8026765628376893,0.642861980076944,4.7474736401914095,0.34999847412109375,-0.08092165288850595,0.37299976348877095,-0.47736493683058967,1.2233644638081316,-0.05218258667090936,0.7981821136484513,-1.9599990844726562,84.55889777737886,26.299844186076,0.42518235015967903,6,-0.875,-0.6649990081787109,-0.32250118255615234,0.2524986267089844,2.4199981689453125,3,0.016818219965154535,1.9523887375113533,44.02999877929688,1.157909530788845,43.47000122070313,1.3389929136709253,43.540000915527344,0.016818219965154535
8166,2005-06-24,44.0,44.34000015258789,43.75,44.0,1792600.0,0.0,-1.3600006103515625,-0.0,53.493992072771654,46.70852098082119,-0.5960364211243956,-0.35053997732940445,-0.7407266326009463,0.6164163016839126,5.157333926213736,0.5900001525878906,-0.12152899747918866,0.3619997024536161,-0.5022761830161357,1.226275587923368,-0.07013824028125981,0.7941376451884921,-1.9165991210937534,75.53954662714747,16.656508609445368,0.4321379427348743,6,-0.8099994659423828,-0.6649990081787109,-0.32250118255615234,0.2524986267089844,2.5800018310546875,4,0.009772734208540523,-1.1874925494122976,44.0,1.9523887375113533,44.02999877929688,1.157909530788845,43.47000122070313,0.009772734208540523
8167,2005-06-27,43.54999923706055,43.9900016784668,43.36000061035156,43.900001525878906,1276300.0,-0.010227290066805783,1.3773508856532097,-100.0,44.26226579104179,46.93447266648316,-0.18947648688043017,0.10068508509790774,-0.20919404660013186,1.0285437498664223,5.4090251785847,0.6399993896484375,-0.17255814275331716,-0.08550109863281108,-0.9505287381485275,0.7795265408829053,-0.5180149183906693,0.3470127211250471,-1.376334387207038,28.82878548353839,-27.940995033822624,0.43251381975785724,6,-0.3599987030029297,-0.22499847412109375,0.0625,0.7024993896484375,3.5800018310546804,0,0.06842708598029978,-1.3600006103515625,44.0,-1.1874925494122976,44.0,1.9523887375113533,44.02999877929688,0.06842708598029978
8168,2005-06-28,44.34000015258789,44.43000030517578,43.63999938964844,43.70000076293945,1064200.0,0.01814009022657026,-1.078943934146464,-1.82855772689126,52.30460738003374,48.276818989268854,-0.9334089945633437,-0.6701171123515337,-0.9145394050084548,0.19849195514187556,5.636342556072932,0.8800010681152344,-0.1780822787279419,0.6704998016357422,-0.25024310510940495,1.5912427083808893,0.21012834826316862,1.1308712550083158,-2.079681890625004,91.58876838720258,35.266591387898714,0.46037145337257457,6,-1.0750007629394531,-1.1000003814697266,-0.8262500762939453,-0.20750045776367188,2.829998016357422,1,0.04758684264976054,1.3773508856532097,43.54999923706055,-1.3600006103515625,44.0,-1.1874925494122976,44.0,0.04758684264976054
8169,2005-06-29,44.38000106811523,44.5,43.88999938964844,44.349998474121094,1046900.0,0.0009021406267406551,3.51851537885531,0.0468790978232252,50.92783764630553,50.49461419387182,-0.7724612280140235,-0.687892801444093,-0.8721878243599193,0.11690896633074743,6.109674891590379,0.6100006103515625,-0.20249658052369313,0.6740007400512624,-0.29983397248350485,1.6478354525860297,0.1870833837838788,1.160918096318646,-1.9895018835595693,89.47377226914315,35.67131167248784,0.4869173562673836,6,-0.7050018310546804,-1.1100006103515554,-0.9262514114379812,-1.2875022888183523,2.829998016357429,2,0.054529024576431606,-1.078943934146464,44.34000015258789,1.3773508856532097,43.54999923706055,-1.3600006103515625,44.0,0.054529024576431606
8170,2005-06-30,44.25,44.58000183105469,43.900001525878906,43.900001525878906,1449400.0,-0.0029292714057329583,-2.885732970027248,11.665607120155338,57.8454179821576,51.51175877744724,-0.42889675722266674,-0.5423827279634281,-0.6383699307587349,0.20343130850675095,6.646142937217372,0.6800003051757812,-0.15268673474233907,0.5164997100830107,-0.48722560515128777,1.520225025317309,0.014637052465857892,1.0183623677001634,-1.6907407502087963,72.95069665057407,14.864457284823246,0.5018626576171508,6,-0.4849987030029297,-0.9399986267089844,-0.7962503433227539,-1.157501220703125,2.259998321533203,3,0.03977397336798205,3.51851537885531,44.38000106811523,-1.078943934146464,44.34000015258789,1.3773508856532097,43.54999923706055,0.03977397336798205
8171,2005-07-01,44.18999862670898,44.75,43.959999084472656,44.75,787300.0,-0.0013559632382151854,1.8214249221735548,-1.6000108991825817,55.81945332929807,52.333802125299165,-0.29136636711690755,-0.45781097933979,-0.5087313631925383,0.21605005705883684,7.273659019943278,0.7900009155273438,-0.02183208508864709,0.4259984970092674,-0.5950103503348245,1.4470073443533593,-0.08450592666277856,0.9365029206813134,-1.4286651187914217,59.712113727426896,-1.296014382675395,0.5105044236720442,7,-0.1999988555908132,-0.7949981689453054,-0.7487487792968679,-1.0974998474121023,2.6500015258789134,4,0.0504638970703315,-2.885732970027248,44.25,3.51851537885531,44.38000106811523,-1.078943934146464,44.34000015258789,0.0504638970703315
8172,2005-07-05,44.13000106811523,44.54999923706055,43.900001525878906,44.20000076293945,980600.0,-0.001357718046125611,-1.4528272010134162,0.12499914850717386,58.897292708180885,53.58145847181813,-0.15519658720147333,-0.3844453020059646,-0.36481815127120854,0.23110836499743215,8.042739933814033,0.6499977111816406,0.15060502665242126,0.34500083923339275,-0.6885317901405656,1.3785334686073512,-0.1717654754535829,0.8617671539203684,-1.130027581147779,44.14427108392265,-22.192729288086035,0.5167663146869782,7,-0.07500076293944602,-0.7350006103515554,-0.6600008010864187,-1.0375022888183523,2.9099998474121165,1,0.055517804297304574,1.8214249221735548,44.18999862670898,-2.885732970027248,44.25,3.51851537885531,44.38000106811523,0.055517804297304574
8173,2005-07-06,44.060001373291016,44.47000122070313,43.81999969482422,44.25,870600.0,-0.0015862155705858028,1.0634934090619859,2.714277929155038,72.98137786502369,55.715419509520814,0.008153316406108502,-0.3297783012037314,-0.21369333876022267,0.25658287243220457,7.986035349599788,0.6500015258789134,0.19758178128251558,0.2740011215209961,-0.7606085261218354,1.3086107691638276,-0.2433037023004161,0.7913059453424083,-0.8500247047596616,25.80662362486361,-44.07804027261998,0.5173048238214151,7,-0.005001068115234375,-0.6650009155273438,-0.5412511825561523,-0.9675025939941406,3.9399986267089844,2,0.0696777031124931,-1.4528272010134162,44.13000106811523,1.8214249221735548,44.18999862670898,-2.885732970027248,44.25,0.0696777031124931
8174,2005-07-07,43.13000106811523,43.900001525878906,43.0099983215332,43.5,1515000.0,-0.021107586840420578,-1.9180221250836413,1.9473768747365203,56.41649463587193,55.883193267853876,0.8907334415691963,0.5513041183941922,0.7401023658814125,1.129412029291764,7.737796721450113,1.0500030517578125,0.22388423608256858,-0.606999206542973,-1.669451194380521,0.455452781294575,-1.138225200461747,-0.075773212624199,1.6199989318847727,6.896702920871007,-65.85590532809678,0.5312259939187723,7,0.7499980926513743,0.2649993896484446,0.4224996566772532,-0.03750228881835227,4.349998474121101,3,0.09367022955667714,1.0634934090619859,44.060001373291016,-1.4528272010134162,44.13000106811523,1.8214249221735548,44.18999862670898,0.09367022955667714
8175,2005-07-08,43.81999969482422,43.91999816894531,43.099998474121094,43.25,846000.0,0.015998112905661,1.1298786227396582,-1.540544162980804,54.08163066706631,55.94848644499773,0.19279062571528982,-0.1852068671573477,0.05903502597136878,0.39198118088501843,7.410839638788845,0.8199996948242188,0.27943190364180026,0.10649948120116903,-0.9247852784179713,1.1377842408203094,-0.40914289860840114,0.6221418610107392,0.8952002716064484,46.55175815719607,-24.370742144487032,0.5156423798095687,7,0.05999946594238281,-0.4249992370605469,-0.13124942779541016,-0.7275009155273438,4.189998626708984,4,0.07736192179957602,-1.9180221250836413,43.13000106811523,1.0634934090619859,44.060001373291016,-1.4528272010134162,44.13000106811523,0.07736192179957602
8176,2005-07-11,44.310001373291016,44.38999938964844,43.75,44.04999923706055,929400.0,0.011182147007743337,2.0476294277929155,0.45614434286785077,58.81007604081465,57.5649098060836,-0.27782969886907694,-0.6510967673900936,-0.3997159509672983,-0.14819440742479628,7.7139596407824165,0.6399993896484375,0.2761972984442096,0.5600011825561495,-0.5025876186381169,1.6225899837504159,0.028706781959016325,1.0912955831532827,0.3710945602417013,84.41573239666883,15.63346670158819,0.531294400597133,7,-0.43000221252441406,-0.9150009155273438,-0.28875160217285156,-1.2175025939941406,3.020000457763672,0,0.049650121418598925,1.1298786227396582,43.81999969482422,-1.9180221250836413,43.13000106811523,1.0634934090619859,44.060001373291016,0.049650121418598925
8177,2005-07-12,44.060001373291016,44.25,43.540000915527344,43.849998474121094,878600.0,-0.005642067078578172,1.4067759350855074,0.80769682208985,56.48351924745643,58.029233346908335,0.058247350281654064,-0.3928870967354925,-0.13603903582220767,0.05326115358443673,8.026585527441704,0.7700004577636719,0.26373187004386267,0.2920011520385728,-0.7791833207907146,1.3631856248678602,-0.2435910843760709,0.8275933884532165,0.5876726080017107,71.91787443400159,5.503331668412102,0.5355922364146438,7,-0.18000221252441406,-0.6650009155273438,-0.0800018310546875,-0.9675025939941406,3.759998321533203,1,0.06309574881180313,2.0476294277929155,44.310001373291016,1.1298786227396582,43.81999969482422,-1.9180221250836413,43.13000106811523,0.06309574881180313
8178,2005-07-13,44.02999877929688,44.209999084472656,43.81999969482422,43.900001525878906,634900.0,-0.0006809485487742073,-1.6896424719160243,0.6190259940782522,50.0,57.926140275096614,0.044311675522031635,-0.3318560523676126,-0.10790035845428747,0.04067839357304592,8.388441676978694,0.3899993896484375,0.25846187739385584,0.23149852752685973,-0.8326793967756814,1.2956764518294008,-0.3005904346244108,0.7635874896781303,0.5849216888006552,73.91301944112016,10.837126451669093,0.5320889621512709,7,-0.14999961853028054,-0.6349983215332102,-0.04999923706055398,-0.9375000000000071,3.870002746582017,2,0.06836253054010477,1.4067759350855074,44.060001373291016,2.0476294277929155,44.310001373291016,1.1298786227396582,43.81999969482422,0.06836253054010477
8179,2005-07-14,44.16999816894531,44.29999923706055,43.97999954223633,44.04999923706055,731000.0,0.0031796364644520736,-1.4615520049297945,0.9230882094019097,52.058086779180094,57.283103474765774,-0.14372337463984053,-0.36536160478060253,-0.2626823786028183,-0.1380118031745141,7.288283357968201,0.31999969482421875,0.34213272368940295,0.29199810028076456,-0.6148324116702923,1.1988286122318215,-0.1614171556947639,0.745413356256293,0.412823856220939,82.94565390961836,21.65416192780252,0.4534152559755286,7,-0.28999900817871094,-0.7749977111816406,-0.1712484359741211,-1.0774993896484375,3.7700004577636648,3,0.08671048199742626,-1.6896424719160243,44.02999877929688,1.4067759350855074,44.060001373291016,2.0476294277929155,44.310001373291016,0.08671048199742626
8180,2005-07-15,44.310001373291016,44.38000106811523,43.90999984741211,44.18000030517578,743700.0,0.0031696447849105525,2.4814846211448205,1.0833518771656547,53.629985786482784,57.039829303341854,-0.3065581870084415,-0.3907195191450512,-0.4528973601763653,-0.3043889907879418,6.175359728334202,0.4700012207031179,0.32815300630451816,0.3465011596679659,-0.3513533038898089,1.0443556232257407,-0.0024260721109214956,0.6954283914468533,0.24136417780257347,90.58845176867635,29.814565231970803,0.348927231778888,7,-0.5300025939941406,-0.9150009155273438,-0.2687520980834961,-1.2175025939941406,4.109996795654297,4,0.0715413692326381,-1.4615520049297945,44.16999816894531,-1.6896424719160243,44.02999877929688,1.4067759350855074,44.060001373291016,0.0715413692326381
8181,2005-07-18,43.540000915527344,44.2599983215332,43.52000045776367,44.02999877929688,784900.0,-0.017377576932954275,-1.7924512005527724,-3.769183368056629,49.89108600673347,56.03913966984771,0.4040320995769804,0.40309842646827576,0.28930773483016026,0.4312189199979244,6.3482910468383285,0.7900009155273438,0.2980619836548115,-0.4254993438720689,-1.1179691041477895,0.2669704164036517,-0.7717342240099256,-0.07926446373421214,0.9805372909750361,2.325632973155215,-59.90773398875948,0.34623488013785886,7,0.1999988555908203,-0.14500045776367188,0.5012483596801758,-0.44750213623046875,5.009998321533203,0,0.10266415507611426,2.4814846211448205,44.310001373291016,-1.4615520049297945,44.16999816894531,-1.6896424719160243,44.02999877929688,0.10266415507611426
8182,2005-07-19,44.22999954223633,44.38999938964844,43.5,43.70000076293945,959700.0,0.015847464680757817,1.094119970200429,-1.0816348773841804,48.77505038112942,53.349547727192785,-0.30205425652959406,-0.24512443114869598,-0.4226533619361774,-0.29278233908017626,6.546775376987808,0.8899993896484375,0.2546476579865953,0.229999351501462,-0.4416519562155159,0.9016506592184399,-0.1058263023570305,0.5658250053599545,0.2603278665666693,82.02247672604454,22.531511930596317,0.3358256538584904,7,-0.5300006866455078,-0.8349990844726562,-0.3012504577636719,-1.1375007629394531,3.8699989318847656,1,0.07008822792001368,-1.7924512005527724,43.540000915527344,2.4814846211448205,44.310001373291016,-1.4615520049297945,44.16999816894531,0.07008822792001368
8183,2005-07-20,44.79999923706055,44.84000015258789,43.900001525878906,44.29999923706055,758100.0,0.012887173880250957,2.2413643419010287,0.94339839926297,54.18324513436545,53.10140889369207,-0.8448962655308847,-0.7487647067369778,-1.011507540976794,-0.8958910936832822,6.929899921682386,0.9399986267089844,0.23908914329115305,0.7334991455078139,0.020691006309228044,1.4463072847063998,0.377095075908521,1.0899032151071069,-1.7900009155273438,97.01485739012108,39.60977343276069,0.3564040695992914,7,-0.8299999237060547,-1.3599987030029297,-0.8262500762939453,-1.7075004577636719,3.319999694824226,2,0.06741072565165118,1.094119970200429,44.22999954223633,-1.7924512005527724,43.540000915527344,2.4814846211448205,44.310001373291016,0.06741072565165118
8184,2005-07-21,44.38000106811523,44.849998474121094,43.93000030517578,44.70000076293945,919400.0,-0.009374959287898332,1.9677594014569797,-0.6399993896484517,51.224115202390756,52.78390717539478,-0.25584350168257686,-0.317478061972956,-0.5945172113195909,-0.5053934992412366,7.0714576746494675,0.9199981689453125,0.203542452855217,0.2960008621215735,-0.4300959549855392,1.0220976792286862,-0.0670475464319864,0.6590492706751334,-1.3334027099609287,65.18533798255922,9.344044618088205,0.3630484085535574,7,-0.2050018310546804,-0.9350013732910085,-0.4712514877319265,-1.2875022888183523,3.4799995422363352,3,0.07931501516552708,2.2413643419010287,44.79999923706055,1.094119970200429,44.22999954223633,-1.7924512005527724,43.540000915527344,0.07931501516552708
8185,2005-07-22,44.7400016784668,44.83000183105469,44.38000106811523,44.400001525878906,1073200.0,0.00811177561260168,-1.368418410881844,-1.062501490117517,54.901987450259405,52.349675109777536,-0.527041858541466,-0.6526592475608908,-0.9463120555496474,-0.8970127281503721,7.0738383148875155,0.45000076293946023,0.1328464112742438,0.6190013885498047,-0.16238477047320288,1.4003875475728123,0.22830830903830446,1.009694468061305,-1.6212673156738262,91.85208000135634,34.992624706361156,0.39069307951150306,7,-0.56500244140625,-1.2650032043457031,-1.4575014114379883,-1.6475028991699219,3.25,4,0.07152429209188704,1.9677594014569797,44.38000106811523,2.2413643419010287,44.79999923706055,1.094119970200429,44.22999954223633,0.07152429209188704
8186,2005-07-25,44.43000030517578,44.900001525878906,44.34000015258789,44.599998474121094,697800.0,-0.006928953099262336,-2.2000217983651225,-0.4999943901535976,52.55971851982052,51.913697251151326,-0.22152419862178618,-0.32547907094205186,-0.6233172697437297,-0.6320903366243016,6.943348905808078,0.5600013732910156,0.18727728159876023,0.2875000000000014,-0.5034721521923231,1.078472152192326,-0.10798607609616084,0.6829860760961637,-1.2420153779296825,66.42852082549959,7.631832753298369,0.3954860760961618,7,-0.22999954223632812,-0.5550003051757812,-1.1475000381469727,-1.3375015258789062,3.4899978637695312,0,0.08980413766291884,-1.368418410881844,44.7400016784668,1.9677594014569797,44.38000106811523,2.2413643419010287,44.79999923706055,0.08980413766291884
8187,2005-07-26,46.52999877929688,46.9900016784668,44.79999923706055,45.0,2048100.0,0.04726532657431615,-1.269432222920595,-9.000089758549544,65.65270217282941,53.6528863814657,-2.161625580066854,-2.3091688053311756,-2.6838791740880765,-2.769405841736834,8.2864935553358,2.5600013732910156,0.26415000377041054,2.2384984970092816,0.9507548909530072,3.526242103065556,1.5946266939811409,2.8823703000374223,-3.2392928561328134,85.11317551927434,21.228742420013127,0.6438718030281384,7,-1.2849979400634837,-1.559997558593757,-3.2474985122680735,-3.437500000000007,1.69000244140625,1,0.04341286290044888,-2.2000217983651225,44.43000030517578,-1.368418410881844,44.7400016784668,1.9677594014569797,44.38000106811523,0.04341286290044888
8188,2005-07-27,46.45000076293945,46.9000015258789,45.93000030517578,46.9000015258789,1475400.0,-0.0017192782818860053,3.3111092273132905,-0.29411838037298693,73.57954022066718,56.04415898607538,-1.902296948206157,-2.174476319808363,-2.5742325499668297,-2.74074180068024,9.102596288205953,0.9700012207031179,0.28333830776205104,2.0530004501342773,0.44309597210947516,3.6629049281590795,1.2480482111218762,2.8579526891466784,-2.863351179351163,82.35291917707293,10.794785734223808,0.8049522390124003,7,-1.2049999237060547,-1.4500007629394531,-3.182499885559082,-3.357501983642578,1.7399978637695241,2,0.03552201688009671,-1.269432222920595,46.52999877929688,-2.2000217983651225,44.43000030517578,-1.368418410881844,44.7400016784668,0.03552201688009671
8189,2005-07-28,46.79999923706055,46.86999893188477,46.40999984741211,46.72000122070313,965100.0,0.007534950879922064,3.1818591666520115,-0.1777730682829523,72.23880002163554,58.11180501220346,-2.0562316734726807,-2.460004483402926,-2.8821669582365104,-3.136488538726624,9.870924593184634,0.45999908447266336,0.34952353020764093,2.281999015808104,0.34660517129788815,4.21739286031832,1.314302093552996,3.249695938063212,-2.9410814858819734,92.83010067915967,17.360771896663266,0.9676969222551068,7,-1.5549983978271484,-1.7999992370605469,-3.532498359680176,-3.707500457763672,1.2299995422363352,3,0.028205122144081773,3.3111092273132905,46.45000076293945,-1.269432222920595,46.52999877929688,-2.2000217983651225,44.43000030517578,0.028205122144081773
8190,2005-07-29,46.0099983215332,46.97000122070313,45.93999862670898,46.56999969482422,920800.0,-0.01688036171807772,-1.9428613468046305,-7.000190739593393,62.14283534458702,59.47311049418719,-1.1172135680780784,-1.61414643530901,-2.0705038070142905,-2.400886733418389,10.250656227198874,1.0300025939941548,0.4468302584702357,1.4039981842040987,-0.6372431224294388,3.4452394908376363,0.38337753088732995,2.4246188375208675,-1.9005938561715752,63.01876254170973,-10.851334006041093,1.0206206533167705,7,-0.7649974822998047,-1.0099983215332031,-2.757497787475586,-2.917499542236328,2.370002746582024,4,0.040208701506353695,3.1818591666520115,46.79999923706055,3.3111092273132905,46.45000076293945,-1.269432222920595,46.52999877929688,0.040208701506353695
8191,2005-08-01,46.41999816894531,46.93999862670898,46.1500015258789,46.2599983215332,1154900.0,0.0089111032899174,-3.1579512714202416,-0.2857133125796146,66.48042490187541,61.44037432982563,-1.202141728024884,-1.948410327247089,-2.469749516859004,-2.8112412488180993,10.42113365437591,0.9300003051757741,0.5449584379490844,1.702498054504396,-0.48168193352478283,3.8866780425335747,0.610408060489803,2.794588048518989,-2.0801459265352733,73.97247150302388,-0.1385960571643352,1.0920899940145896,8,-0.9749965667724609,-1.4199981689453125,-3.189997673034668,-3.3274993896484375,2.0700035095214844,0,0.03382170554611963,-1.9428613468046305,46.0099983215332,3.1818591666520115,46.79999923706055,3.3111092273132905,46.45000076293945,0.03382170554611963
8192,2005-08-02,46.58000183105469,46.93999862670898,46.2599983215332,46.93999862670898,834900.0,0.003446869203377556,2.7778130993632613,-2.24998211858947,67.48973066880154,62.91887272254075,-1.1105251866694772,-2.018968571642091,-2.5817787189305506,-2.950554185495122,10.710125367799685,0.6800003051757741,0.6401419386347698,1.7400016784667969,-0.5762649580136667,4.0562683149472605,0.5818683602265651,2.8981349967070287,-2.0281376337601102,62.50009169937235,-11.15535531792301,1.158133318240233,8,-1.1200008392333984,-1.5800018310546875,-3.3175010681152344,-3.4875030517578125,1.4699974060058594,1,0.02876763171351482,-3.1579512714202416,46.41999816894531,-1.9428613468046305,46.0099983215332,3.1818591666520115,46.79999923706055,0.02876763171351482
8193,2005-08-03,47.13000106811523,47.4900016784668,46.41999816894531,46.45000076293945,1072300.0,0.011807625921857579,-1.8918799100975319,-1.8889065496815935,69.22079614210281,64.9185039380643,-1.4474733381977956,-2.452942101526588,-3.074489007787321,-3.482442102830788,11.368904074773354,1.0700035095214844,0.8445227562748556,2.136500930786127,-0.36186249415492,4.634864355727174,0.8873192183156036,3.3856826432566507,-2.3830858723268733,76.77419989958717,4.116524929050186,1.249181712470525,8,-1.2150001525878835,-1.8800010681152273,-3.872500419616692,-4.037502288818352,1.1499977111816548,2,0.023127522340018025,2.7778130993632613,46.58000183105469,-3.1579512714202416,46.41999816894531,-1.9428613468046305,46.0099983215332,0.023127522340018025
8194,2005-08-04,47.16999816894531,47.33000183105469,46.790000915527344,47.13000106811523,1054800.0,0.000848654783017766,1.9999682112468609,0.05881923952923275,68.81578161445123,66.46448106741896,-1.1734953728053625,-2.2922805133150064,-3.0748940430450347,-3.517563337899425,12.603283713544949,0.5400009155273438,1.0267351419661637,1.9744981765747056,-0.5426882283572496,4.491684581506661,0.7159049741087244,3.2330913790406868,-2.148774324889118,79.3546529370651,8.594761580107217,1.2585932024659783,8,-1.2549972534179688,-1.9199981689453125,-3.9174985885620117,-4.0774993896484375,0.9800033569335866,3,0.021623924048298715,-1.8918799100975319,47.13000106811523,2.7778130993632613,46.58000183105469,-3.1579512714202416,46.41999816894531,0.021623924048298715
8195,2005-08-05,47.209999084472656,47.31999969482422,46.88000106811523,47.20000076293945,1087900.0,0.0008480160500341505,2.8260826298244197,0.24997615641388024,76.71034044670293,69.14788350373922,-0.923384966819377,-2.1769001318655015,-3.0524223051568526,-3.545620257515651,13.936999199305827,0.4399986267089915,1.1521229055342843,1.844999122619626,-0.7378870992572573,4.427885344496509,0.5535560116811808,3.1364422335580713,-1.9418974569754042,79.10428640971563,-0.2991867488597961,1.2914431109384423,8,-1.0649986267089844,-1.9599990844726562,-3.737499237060547,-4.117500305175781,0.970001220703125,4,0.01736919531298886,1.9999682112468609,47.16999816894531,-1.8918799100975319,47.13000106811523,2.7778130993632613,46.58000183105469,0.01736919531298886
8196,2005-08-08,46.5099983215332,47.459999084472656,46.40999984741211,47.209999084472656,752200.0,-0.014827383531335059,-1.3333375718966298,-70.01182754673789,66.56976518532886,69.24977939401694,0.114759948936765,-1.374080174540964,-2.3129138685944355,-2.83570867035521,14.990368576847269,1.0499992370605469,1.3273821671496222,1.0349985122680678,-1.5460939027337943,3.61609092726993,-0.25554769523286325,2.325544719768999,-1.0197066889389959,20.32514778034847,-56.32025945684295,1.2905462075009306,8,0.20000267028808594,-1.2599983215332031,-2.97249698638916,-3.417499542236328,1.2800025939941406,0,0.04020646772881631,2.8260826298244197,47.209999084472656,1.9999682112468609,47.16999816894531,-1.8918799100975319,47.13000106811523,0.04020646772881631
8197,2005-08-09,46.84000015258789,46.91999816894531,46.540000915527344,46.63000106811523,675600.0,0.00709528795880221,1.0540663147476081,-0.2999983651315353,65.36145408919492,68.33665871274225,-0.18622758763708447,-1.5653912110102937,-2.592955977635455,-3.1603266445350187,16.43360924069001,0.4099998474121094,1.4762623775559192,1.2260004043579116,-1.3335746616503528,3.785575470366176,-0.053787128646220594,2.5057879373620437,-1.1497375154064216,39.81477556902471,-32.839034438116265,1.2797875330041306,8,-0.125,-1.5900001525878906,-3.1475000381469727,-3.7475013732910156,1.029998779296882,1,0.035226334767374023,-1.3333375718966298,46.5099983215332,2.8260826298244197,47.209999084472656,1.9999682112468609,47.16999816894531,0.035226334767374023
8198,2005-08-10,47.040000915527344,47.540000915527344,46.93999862670898,47.0,877600.0,0.004269871099229716,-6.499856952126068,0.19048138056311797,70.71650331409148,68.16751463412625,-0.3282550784227496,-1.610920725422929,-2.7415772505183043,-3.3514904459562302,18.21206254250783,0.7000007629394531,1.68967344470218,1.275501060485837,-1.2455964899585865,3.7965986109302605,0.014952285263625242,2.5360498357080488,-1.169764374217344,55.75225421388617,-17.109056383541834,1.260548775222211,8,-0.3000011444091797,-1.7650012969970703,-3.315000534057617,-3.8900012969970703,0.8600006103515554,2,0.021471052335796603,1.0540663147476081,46.84000015258789,-1.3333375718966298,46.5099983215332,2.8260826298244197,47.209999084472656,0.021471052335796603
8199,2005-08-11,48.0,48.099998474121094,46.9900016784668,47.040000915527344,1288400.0,0.020408143405366452,-1.0943384004145793,23.99942780850658,73.21935975038183,69.39823956810345,-1.2294197641789566,-2.391908039926385,-3.6376599128146694,-4.292030729366829,20.133534981322704,1.1099967956542969,1.6480163956260725,2.0440000534057603,-0.5479819417161593,4.63598204852768,0.7480090558447969,3.3399910509667237,-1.9293917337839162,94.08292571717496,22.64794410430116,1.29599099756096,8,-0.875,-2.4450016021728516,-4.274999618530273,-4.752500534057617,-0.5600013732910227,3,0.005833307902018303,-6.499856952126068,47.040000915527344,1.0540663147476081,46.84000015258789,-1.3333375718966298,46.5099983215332,0.005833307902018303
8200,2005-08-12,47.47999954223633,47.81999969482422,47.22999954223633,47.7400016784668,996600.0,-0.010833342870076534,1.8095367847411443,-0.27083581686256747,71.09266549218299,69.91071074480428,-0.5352592379328911,-1.7099105042718037,-3.0600795369202416,-3.753162307168033,22.025074847073455,0.7700004577636719,1.5485341501249508,1.365499687194827,-1.1901166127287794,3.9211159871184336,0.08769153723302736,2.6433078371566268,-1.125276646913541,63.31364285827147,-8.392977954074375,1.277808149961803,8,-0.3000011444091797,-1.8800010681152344,-3.8424997329711914,-4.164999008178711,-0.09000015258789062,4,0.014111246632312335,-1.0943384004145793,48.0,-6.499856952126068,47.040000915527344,1.0540663147476081,46.84000015258789,0.014111246632312335
8201,2005-08-15,48.0099983215332,48.11000061035156,47.349998474121094,47.56000137329102,707600.0,0.01116256917453029,1.3384626219233071,-1.730743272983335,63.07420125561497,69.42009636556132,-0.9118931003300403,-1.9898800826655716,-3.5212840766891134,-4.265729933318596,24.07840315753998,0.7600021362304688,1.4563158121797315,1.6719985961914077,-0.7116697620769017,4.055666954459717,0.480164417057253,2.8638327753255624,-1.4109368451786537,93.63042622568433,22.64394127252848,1.1918341791341558,8,-0.7499980926513672,-2.204998016357422,-4.372498512268066,-4.42249870300293,-1.8499984741210938,0,0.0035409704142048692,1.8095367847411443,47.47999954223633,-1.0943384004145793,48.0,-6.499856952126068,47.040000915527344,0.0035409704142048692
8202,2005-08-16,47.33000183105469,47.83000183105469,47.29999923706055,47.72999954223633,874200.0,-0.014163643287892547,-1.3043445810908307,-0.88888983079585,57.02876440947435,68.06542617304706,-0.12775594937132695,-1.1233247451078157,-2.7831674183192874,-3.567289339168603,26.433479577960256,0.7099990844726562,1.4902167601453087,0.8370019912719755,-1.365810000931468,3.039813983475419,-0.2644040048297427,1.9384079873736937,-0.4891900932606177,33.33355069463278,-34.71914600343135,1.1014059961017202,8,-0.07000160217285156,-1.5250015258789062,-3.692502021789551,-3.472501754760742,-0.20000076293946023,1,0.009718974575885886,1.3384626219233071,48.0099983215332,1.8095367847411443,47.47999954223633,-1.0943384004145793,48.0,0.009718974575885886
8203,2005-08-17,47.81999969482422,48.06000137329102,47.27000045776367,47.33000183105469,800000.0,0.010352796214092352,-1.5901643444981097,-1.2250016689396035,57.96875642612807,66.86020115212227,-0.569470407175352,-1.44980333258151,-3.2187915572439607,-4.040357172359144,28.49434193327579,0.7900009155273509,1.471612184302252,1.1759998321533232,-0.9508939064610402,3.3028935707676865,0.11255296284614502,2.2394467014605013,-0.7761177374209467,74.10703642017567,8.808946624164705,1.0634468693071808,8,-0.5599994659423828,-2.0149993896484375,-4.182499885559082,-3.9624996185302734,-0.3699989318847656,2,0.0010455716725144004,-1.3043445810908307,47.33000183105469,1.3384626219233071,48.0099983215332,1.8095367847411443,47.47999954223633,0.0010455716725144004
8204,2005-08-18,47.9000015258789,47.97999954223633,47.41999816894531,47.52999877929688,797500.0,0.0016729784936266867,1.1132175965912363,0.7551109381081843,66.6081165246155,65.73773182744588,-0.5979079001994165,-1.3202650179108772,-3.2446256114078054,-4.084429643681155,30.65072164431405,0.5600013732910156,1.4363316975486455,1.0800016403198143,-0.829519937019704,2.9895232176593325,0.12524085165005516,2.0347624289895734,-0.6855405840039026,76.13649663830131,10.114274051360525,0.9547607886697583,8,-0.6400012969970632,-2.095001220703118,-4.262501716613762,-4.042501449584954,-0.390003204345696,3,0.0,-1.5901643444981097,47.81999969482422,-1.3043445810908307,47.33000183105469,1.3384626219233071,48.0099983215332,0.0
8205,2005-08-19,47.93999862670898,48.22000122070313,47.599998474121094,48.22000122070313,809500.0,0.0008350125168257172,3.4285500197543253,-0.7567581499887266,64.2857296510481,65.48395010141469,-0.5849819603541917,-1.168124736602259,-3.2346761789594964,-4.1025099973315164,33.00431216224031,0.6200027465820384,1.337116581924164,0.959998893737783,-0.7405150052615497,2.6605127927371157,0.10974194423811667,1.8102558432374494,-0.6699981689453054,70.52606640780158,5.281905208838779,0.8502569494996661,8,-0.5599975585937429,-2.0799980163574148,-4.3024988174438406,-4.082498550415032,-0.10999679565428977,4,-0.010429704095181846,1.1132175965912363,47.9000015258789,-1.5901643444981097,47.81999969482422,-1.3043445810908307,47.33000183105469,-0.010429704095181846
8206,2005-08-22,48.41999816894531,48.68000030517578,48.13000106811523,48.18000030517578,973900.0,0.010012506382695463,-2.2353244771563556,-0.8571272870941378,66.31204810313226,65.58957165851882,-0.8555231581896905,-1.405961426525593,-3.63523286751537,-4.552469632601948,35.505121164241004,0.740001678466804,1.2522443167931812,1.2404985427856445,-0.09807060604722295,2.579067691618512,0.5712139683692143,1.9097831172020747,-1.0,81.56013018670374,15.309205407118597,0.6692845744164333,8,-0.6099987030029297,-2.329998016357422,-4.832498550415039,-4.562498092651367,-0.9099998474121094,0,-0.021272177163308426,3.4285500197543253,47.93999862670898,1.1132175965912363,47.9000015258789,-1.5901643444981097,47.81999969482422,-0.021272177163308426
8207,2005-08-23,48.54999923706055,48.75,48.4000015258789,48.599998474121094,1425800.0,0.0026848631357159203,-1.000021798602669,-0.2083320087738818,63.60153172706616,64.79901925996046,-0.8017663862138846,-1.4512775474657218,-3.6865110347304153,-4.641629902347347,35.66245295091266,0.34999847412110086,1.1170386424449674,1.2694995880126925,-0.1641775194663282,2.703176695491713,0.5526610342731786,1.9863381417522064,-0.9500007629394531,86.48643075677947,20.67573428816077,0.7168385537395112,8,-0.6799983978271484,-2.424999237060547,-4.982499122619629,-4.692499160766602,-1.1399993896484375,1,-0.049227588613925954,-2.2353244771563556,48.41999816894531,3.4285500197543253,47.93999862670898,1.1132175965912363,47.9000015258789,-0.049227588613925954
8208,2005-08-24,48.099998474121094,48.38999938964844,47.86000061035156,48.20000076293945,1296100.0,-0.009268810916807313,1.2083303530982523,2.0000762951094835,58.25933178396471,63.136793930358564,-0.2074032059001425,-0.918412522541729,-3.152366621858114,-4.158259637985395,35.37319318336187,0.6899986267089844,1.1130899004274468,0.7369989395141587,-0.6853059380511368,2.1593038170794543,0.025846500731510957,1.4481513782968065,-0.2699996948242216,51.12777210513635,-12.433939825431693,0.7111524387826493,8,-0.10999870300292969,-1.7749977111816406,-4.552498817443848,-4.467498779296875,-0.05999755859375,2,-0.020166266876863737,-1.000021798602669,48.54999923706055,-2.2353244771563556,48.41999816894531,3.4285500197543253,47.93999862670898,-0.020166266876863737
8209,2005-08-25,48.11999893188477,48.18999862670898,47.63000106811523,48.0,784900.0,0.0004158099459075082,3.3077013366200982,-1.1999618539005097,58.110520206687404,61.69433334308128,-0.23310524811150657,-0.8795462542756596,-3.059176427174158,-4.145473361610662,34.893517829640544,0.55999755859375,1.1074181817350848,0.6909994125366268,-0.7437554225828293,2.125754247656083,-0.026378005023097728,1.4083768300963513,0.6300010681152273,45.21737111316098,-15.701738597694664,0.7173774175597281,8,-0.10999870300293679,-1.779998779296882,-4.414999008178718,-4.487499237060554,-0.5699996948242259,3,-0.01392348677924371,1.2083303530982523,48.099998474121094,-1.000021798602669,48.54999923706055,-2.2353244771563556,48.41999816894531,-0.01392348677924371
8210,2005-08-26,47.86000061035156,48.22999954223633,47.7599983215332,48.11999893188477,796100.0,-0.005403124008818927,-1.0434706892119383,-2.1666719649044035,63.05612923647677,61.69232534095481,0.09662612944082127,-0.49945119609779454,-2.687319560554819,-3.845724107046294,35.32834975349238,0.470001220703125,1.0472220083474824,0.3385009765625,-0.9412234134102562,1.6182253665352562,-0.3013612184238781,0.9783631715488781,0.8675994110107439,20.535692998321352,-43.637966697096104,0.639862194986379,8,0.14999961853027344,-1.3150005340576172,-4.05000114440918,-4.357500076293945,-1.1000022888183594,4,-0.00731304396896848,3.3077013366200982,48.11999893188477,1.2083303530982523,48.099998474121094,-1.000021798602669,48.54999923706055,-0.00731304396896848
8211,2005-08-29,47.9900016784668,48.04999923706055,47.349998474121094,47.459999084472656,813600.0,0.002716278028778829,1.1538560856373208,-2.038484675088343,61.56944676840226,62.196845603057916,-0.0408003538599786,-0.533134859041354,-2.7306593571108095,-3.9367307737300052,35.48430074078399,0.7000007629394531,0.8791541459071226,0.3900018692016616,-0.7942804656192237,1.5742842040225469,-0.20213929820877752,0.9821430366121007,0.7156463638305652,45.714464771309146,-20.6506170013324,0.5921411674104421,8,0.019998550415039062,-1.4450016021728516,-4.165002822875977,-4.545001983642578,-2.1100006103515696,0,-0.003334024626298393,-1.0434706892119383,47.86000061035156,3.3077013366200982,48.11999893188477,1.2083303530982523,48.099998474121094,-0.003334024626298393
8212,2005-08-30,47.91999816894531,48.0,47.36999893188477,48.0,1015400.0,-0.0014587102953341757,14.749666221628662,-0.1509461122667108,59.090887595603924,62.32152684411078,0.1359968832553875,-0.37691979294072553,-2.57431080159769,-3.827744050904826,35.64867951321225,0.6300010681152273,0.7568915678979948,0.2529985427856474,-0.8361068985423259,1.3421039841136206,-0.29155417787833926,0.797551263449634,0.7314238906249955,54.80761471591534,-12.367036046182868,0.5445527206639877,8,0.13000106811523438,-1.144998550415039,-3.882497787475586,-4.4499969482421875,-1.0699996948242188,1,-0.008555923686946465,1.1538560856373208,47.9900016784668,-1.0434706892119383,47.86000061035156,3.3077013366200982,48.11999893188477,-0.008555923686946465
8213,2005-08-31,48.22000122070313,48.25,47.5099983215332,47.86999893188477,1337200.0,0.006260497980407731,2.609765628634556,-4.374928476063323,52.63159335695168,60.76857982548147,-0.11320352184548454,-0.6230182709527412,-2.780445853251088,-4.083430179041024,35.353615659283825,0.7400016784667969,0.6973309333859419,0.49850158691406676,-0.5865406331388314,1.583543806966965,-0.04401952311238233,1.0410226969405159,0.37936389544920956,96.66680795151183,31.536978421389506,0.5425211100264473,8,-0.17000198364258523,-0.8800010681152415,-3.1125001907348704,-3.704999923706062,-1.1800003051757884,2,-0.016798037179295067,14.749666221628662,47.91999816894531,1.1538560856373208,47.9900016784668,-1.0434706892119383,47.86000061035156,-0.016798037179295067
8214,2005-09-01,48.18999862670898,48.459999084472656,47.70000076293945,48.04999923706055,1397400.0,-0.0006222022653387116,1.2352881778096916,0.39999564037447155,59.620577435201696,60.250229579276315,-0.042173863460604366,-0.5403876778790675,-2.6730416942069226,-4.002448327031281,35.1379686920985,0.7599983215332031,0.7272801349814202,0.41749897003172975,-0.6542012370286088,1.4891991770920683,-0.11835113349843596,0.9533490735618955,0.35939182376211676,75.67564781084548,9.88993613874922,0.535850103530169,9,-0.1399993896484304,-0.8449993133544851,-3.067498207092278,-3.674997329711907,-2.0999984741210866,3,-0.0031126315720312325,2.609765628634556,48.22000122070313,14.749666221628662,47.91999816894531,1.1538560856373208,47.9900016784668,-0.0031126315720312325
8215,2005-09-02,48.02999877929688,48.22999954223633,47.45000076293945,48.22999954223633,777200.0,-0.0033201878392130624,6.799958038490149,-1.4285831062670518,50.30121139490243,58.47124772280633,0.14743996268475001,-0.3328722148530474,-2.434936543072105,-3.7848565379044246,34.720360387660385,0.779998779296875,0.711755372539713,0.21649913787842223,-0.8269617296758582,1.2599600054327027,-0.30523129589872156,0.738229571655566,0.4714159921202139,61.261255069077556,-0.9608840169643074,0.5217304337771417,9,0.02000045776366477,-0.6849994659423899,-2.907498359680183,-3.514997482299812,-1.6899986267089915,4,-0.009993744627019185,1.2352881778096916,48.18999862670898,2.609765628634556,48.22000122070313,14.749666221628662,47.91999816894531,-0.009993744627019185
8216,2005-09-06,48.38000106811523,48.59000015258789,47.97000122070313,48.04999923706055,837200.0,0.00728716006066632,-1.5306189178669187,-1.6500028610120585,67.55846101047044,58.91090653207348,-0.2333743773085004,-0.5645396762911474,-2.7011561088266873,-4.068020572667862,35.44851447765254,0.6199989318847585,0.6451646946480594,0.47300128936766583,-0.3998419686360606,1.3458445473713923,0.036579660365802624,0.909422918369529,-1.0300025939941335,82.78697751206876,16.212065753797873,0.43642162900186354,9,-0.4100017547607351,-0.9300003051757741,-3.257500648498528,-3.864999771118157,-2.2400016784667898,1,-0.03348496715205085,6.799958038490149,48.02999877929688,1.2352881778096916,48.18999862670898,2.609765628634556,48.22000122070313,-0.03348496715205085
8217,2005-09-07,48.4900016784668,48.5,48.099998474121094,48.41999816894531,949800.0,0.0022736793700499636,7.888907726868139,0.2121306699958431,62.835227762683004,59.41933941859773,-0.39423910345691837,-0.5740184616354895,-2.709861272067826,-4.098208714367281,36.21601891946617,0.40000152587890625,0.6011733564834287,0.5005018234252958,-0.25121070393906564,1.2522143507896573,0.12464555974311509,0.8763580871074765,-1.1152031707763683,91.22819932807754,24.54829114246178,0.3758562636821823,9,-0.5200023651123047,-0.9850025177001953,-3.267500877380371,-3.9750003814697266,-2.200000762939453,2,-0.053825541761336027,-1.5306189178669187,48.38000106811523,6.799958038490149,48.02999877929688,1.2352881778096916,48.18999862670898,-0.053825541761336027
8218,2005-09-08,48.04999923706055,48.25,47.849998474121094,48.1500015258789,1259400.0,-0.00907408591824499,1.666683620919853,-1.4285325050404958,52.52520322488261,58.79874864284164,0.04238200752650556,-0.05741343634817042,-2.197055744859753,-3.583974267588985,36.09429334272036,0.6400032043457031,0.4878597679454657,0.009999465942385655,-0.5944050337874032,0.6144039656721745,-0.2922027839225123,0.3122017158072836,-0.6508966964721665,52.631473277027474,-12.321327288788247,0.30220224986489597,9,-0.07999992370605469,-0.4699993133544922,-2.8199987411499023,-3.5349979400634766,-1.5200004577636648,3,-0.024974001706412174,7.888907726868139,48.4900016784668,-1.5306189178669187,48.38000106811523,6.799958038490149,48.02999877929688,-0.024974001706412174
8219,2005-09-09,48.27999877929688,48.36000061035156,48.09000015258789,48.29999923706055,1040600.0,0.004786671090286632,2.85706111550094,0.19999999999994317,55.37972353234467,57.94581467571585,-0.18163570678945717,-0.27970104399094,-2.351368090959177,-3.739886141431221,35.46293692341117,0.3100013732910156,0.38982432624825947,0.22599906921387714,-0.387408560869531,0.8394066992972853,-0.08070474582783049,0.5327028842555848,-0.8570782864685142,72.80688252064684,8.20549655419262,0.30670381504170413,9,-0.3099994659423899,-0.6999988555908274,-2.6974983215332102,-3.514997482299812,-2.299999237060554,4,-0.025683469244437207,1.666683620919853,48.04999923706055,7.888907726868139,48.4900016784668,-1.5306189178669187,48.38000106811523,-0.025683469244437207
8220,2005-09-12,48.1500015258789,48.29999923706055,47.709999084472656,47.91999816894531,1421900.0,-0.0026925695257831173,1.2264207980652964,-11.499904634754827,45.195811182849354,56.126521832876634,-0.006901528073655072,-0.10217377766404923,-2.141442750644636,-3.5252666789432325,34.515469032474755,0.5900001525878906,0.3487064621832161,0.06250171661375958,-0.4889695015320754,0.6139729347595946,-0.21323389245915791,0.3382373256866771,-0.7037394398553403,50.00021674389894,-11.941457533550036,0.27573560907291905,9,-0.17000198364257102,-0.5700016021728445,-2.5675010681152273,-3.385000228881829,-1.970001220703118,0,-0.04278299705107658,2.85706111550094,48.27999877929688,1.666683620919853,48.04999923706055,7.888907726868139,48.4900016784668,-0.04278299705107658
8221,2005-09-13,48.18000030517578,48.52000045776367,47.70000076293945,48.1500015258789,1324200.0,0.0006230275876679681,1.3098612737881605,0.13042757156602822,43.17347796281892,54.3579207625672,-0.007950827741026956,-0.1252026173140166,-2.0875825910645887,-3.487253398381114,33.36183745341311,0.8199996948242188,0.30651147428050507,0.08400039672851278,-0.4676816672265929,0.6356824606836184,-0.1918406352490436,0.35984142870606917,-0.7108634578209347,58.536551326305606,-0.2879680934740563,0.2758410319775541,9,-0.15999984741210938,-0.6000003814697266,-2.4825000762939453,-3.414999008178711,-1.029998779296882,1,-0.03819012330704008,1.2264207980652964,48.1500015258789,2.85706111550094,48.27999877929688,1.666683620919853,48.04999923706055,-0.03819012330704008
8222,2005-09-14,47.790000915527344,48.38000106811523,47.5099983215332,48.18000030517578,985500.0,-0.008094632361522414,1.2025360464330423,-13.000508646995904,44.15100966770512,53.41563368598425,0.40417225904575105,0.31729352722091164,-1.6145929033022384,-3.0241131312074927,32.12334646682656,0.8700027465820241,0.24570247121840083,-0.32899894714355327,-0.7743207337533846,0.11632283946627808,-0.5516598404484654,-0.10633805383864114,-0.29844680206783636,27.72297047203946,-30.750144948961644,0.22266089330491545,9,0.22999954223632812,-0.14500045776367188,-1.8100004196166992,-3.0249996185302734,-1.229999542236321,2,-0.03452608274261004,1.3098612737881605,48.18000030517578,1.2264207980652964,48.1500015258789,2.85706111550094,48.27999877929688,-0.03452608274261004
8223,2005-09-15,47.86999893188477,48.06999969482422,47.56999969482422,47.790000915527344,874700.0,0.0016739488350048237,1.0833353201567206,-0.20512343988420775,45.387465301824925,51.83417678227572,0.30095379423302404,0.25426994008766,-1.6067033127999153,-3.031598732836393,30.597852941599346,0.5,0.18779895171934413,-0.2515008926391502,-0.6902682957641915,0.18726651048589105,-0.47088459420167084,-0.03211719107662958,-0.3600006103515696,35.64354939833735,-23.493997374757342,0.21938370156252196,9,0.15000152587889914,-0.024999618530280543,-1.8874988555908274,-3.1049976348877024,-0.18000030517579546,3,-0.033006017372292806,1.2025360464330423,47.790000915527344,1.3098612737881605,48.18000030517578,1.2264207980652964,48.1500015258789,-0.033006017372292806
8224,2005-09-16,47.9000015258789,48.31999969482422,47.56000137329102,48.04999923706055,1554900.0,0.000626751507490475,1.2028980699804637,-1.8750178818367444,50.80646649849243,51.890316238230156,0.2519883730151804,0.23638703214919587,-1.5166763386452757,-3.0120491584107967,29.132971561563657,0.759998321533196,0.151387974549543,-0.2214982986450238,-0.660265701770065,0.21726910448001746,-0.4408820002075444,-0.002114597082503167,-0.390003204345696,38.614096976197146,-24.356815620866698,0.21938370156252196,9,0.14999771118164773,-0.030000686645500707,-1.8925018310546804,-3.1100006103515554,0.25999832153321023,4,-0.02860130903841096,1.0833353201567206,47.86999893188477,1.2025360464330423,47.790000915527344,1.3098612737881605,48.18000030517578,-0.02860130903841096
8225,2005-09-19,47.43999862670898,47.70000076293945,47.06999969482422,47.70000076293945,820000.0,-0.009603400511822402,3.8461222453710495,1.7333740240583564,40.21351346948523,48.85198873367624,0.6923013552093806,0.692516225625468,-0.9617585168125302,-2.5162421412079468,27.009864394582646,0.8300018310546804,0.12030195890540085,-0.6565011978149471,-1.1863385431695832,-0.12666385246031098,-0.9214198704922651,-0.39158252513762903,1.1500015258789134,25.517154289953183,-37.999236546916286,0.2649186726773178,9,0.35500144958496804,0.4700012207031321,-1.099999427795403,-2.3699989318847585,0.9700012207031321,0,-0.03077569828702864,1.2028980699804637,47.9000015258789,1.0833353201567206,47.86999893188477,1.2025360464330423,47.790000915527344,-0.03077569828702864
8226,2005-09-20,47.38999938964844,47.97000122070313,47.2599983215332,47.459999084472656,1521900.0,-0.0010539468488177661,-3.303023997780595,0.2692273834326051,40.501843081062795,46.37050154682955,0.6560960995175122,0.6971366074740644,-0.8312650479470705,-2.422222758803059,24.524947729900425,0.710002899169929,0.05578381453533865,-0.6550004959106417,-1.2488111995594195,-0.06118979226186383,-0.9519058477350271,-0.3580951440862563,1.1696007537841808,24.427432012556586,-38.53032983952191,0.2969053518243873,9,0.4050006866455078,0.5200004577636719,-1.0000009536743164,-2.3199996948242188,1.1000022888183594,1,-0.025532793839557644,3.8461222453710495,47.43999862670898,1.2028980699804637,47.9000015258789,1.0833353201567206,47.86999893188477,-0.025532793839557644
8227,2005-09-21,46.15999984741211,46.88999938964844,46.06000137329102,46.75,1285500.0,-0.025954833468620042,-1.101268512214339,8.428610354223434,22.311846977523004,43.0134619637896,1.6995534756987354,1.8328752642401582,0.4746551209117271,-1.1624929895352665,21.94570010842393,1.3299980163574148,0.010778101480610758,-1.7655000686645508,-2.7588992215541452,-0.7721009157749563,-2.262199645109348,-1.2688004922197536,2.3698082870483432,4.424714530462444,-52.02727999429839,0.49669957644479756,9,1.1300010681152344,1.2450008392333984,0.3725004196166992,-1.0849990844726562,1.7000007629394531,2,0.021447176814111124,-3.303023997780595,47.38999938964844,3.8461222453710495,47.43999862670898,1.2028980699804637,47.9000015258789,0.021447176814111124
8228,2005-09-22,47.13000106811523,47.16999816894531,46.0,46.1500015258789,1815400.0,0.021013891332529955,1.2075567439566985,-1.6610157437041349,38.6266445752755,41.15200874633747,0.6541135448711728,0.8289805275438482,-0.405621434121862,-2.104485870370034,20.37094242147345,1.1699981689453125,-0.10876776369330798,-0.7469989776611428,-1.7975950828904104,0.30359712756812485,-1.2722970302757801,-0.2217009250465054,1.3010147958984462,48.70694899814825,-5.0938923153408595,0.525298052614634,9,0.12999916076660867,0.24499893188477273,-0.5975008010864187,-2.055000305175774,1.5999984741211009,3,-0.012094200761854523,-1.101268512214339,46.15999984741211,-3.303023997780595,47.38999938964844,3.8461222453710495,47.43999862670898,-0.012094200761854523
8229,2005-09-23,47.45000076293945,47.5099983215332,46.709999084472656,47.0,990000.0,0.006789723903501299,1.8070351557010058,0.4591846664668491,43.98342744759736,41.01729944242058,0.22797076565382213,0.48086691427999995,-0.634841399903749,-2.40151732562029,19.02870766924563,0.7999992370605469,-0.21507180966440842,-0.39349937438964844,-1.4541504047635314,0.6671516559842345,-0.9238248895765864,0.1368261407972895,0.8351541492333965,73.60405403311981,19.88987164550477,0.5303255151869414,9,-0.1900005340576172,-0.07500076293945312,-0.9175004959106445,-2.375,1.4899978637695241,4,0.005057910640898777,1.2075567439566985,47.13000106811523,-1.101268512214339,46.15999984741211,-3.303023997780595,47.38999938964844,0.005057910640898777
8230,2005-09-26,47.5099983215332,47.84000015258789,47.47999954223633,47.52000045776367,1302400.0,0.001264437463204704,-9.285776566757493,-0.022226931717034715,40.39731809025943,40.70883723435842,0.07559073011193362,0.41455823059277463,-0.6060037834782435,-2.456167123457192,17.657077202054023,0.3899993896484375,-0.26189341547690503,-0.3160017013549776,-1.3870055594764779,0.7550021567665226,-0.8515036304157277,0.2195002277057725,0.6380472959092742,76.64961349588683,25.51359089368978,0.5355019290607486,9,-0.31999778747558594,-0.13499832153320312,-0.9774980545043945,-2.43499755859375,1.4900016784667969,0,0.013681362846613698,1.8070351557010058,47.45000076293945,1.2075567439566985,47.13000106811523,-1.101268512214339,46.15999984741211,0.013681362846613698
8231,2005-09-27,47.83000183105469,48.2400016784668,47.4000015258789,47.63999938964844,1097200.0,0.0067354982283054365,-1.507469994761862,-18.99618611746758,43.03797875842112,40.58516713332686,-0.33445237690146,0.08638219382659429,-0.8067988463698725,-2.752860774380885,17.264238747212215,0.8400001525878977,-0.3356021527957509,0.012001800537106533,-1.0562307267226956,1.0802343277969086,-0.522114463092791,0.546118064167004,-1.8300018310546875,81.69644909852299,34.15990360200375,0.534116263629901,9,-0.6700019836425781,-0.4550018310546875,-1.210000991821289,-2.700000762939453,2.1799964904785156,1,0.012126238640050468,-9.285776566757493,47.5099983215332,1.8070351557010058,47.45000076293945,1.2075567439566985,47.13000106811523,0.012126238640050468
8232,2005-09-28,47.5099983215332,47.77000045776367,47.38000106811523,47.5,986000.0,-0.006690434816452706,-2.1200427252611904,0.052622068743976874,44.15583772188398,40.44831962444454,-0.065200701331527,0.39431116840897573,-0.3910916603120853,-2.4119699100241974,16.838822969670638,0.45000076293946023,-0.37568287759905417,-0.2875017166137681,-1.3632027039416172,0.788199270714081,-0.8253522102776927,0.25034877705015646,-1.4651982879638652,67.41058884235946,19.67091865429895,0.5378504936639239,9,-0.34999847412109375,-0.13499832153320312,-0.5599985122680664,-2.1499977111816406,3.3800010681152344,2,0.020627307757437263,-1.507469994761862,47.83000183105469,-9.285776566757493,47.5099983215332,1.8070351557010058,47.45000076293945,0.020627307757437263
8233,2005-09-29,47.40999984741211,47.47000122070313,47.04999923706055,47.40999984741211,1548300.0,-0.002104787995241275,5.999872846334085,0.0,40.31181952495561,39.282247738496,-0.04170033122294825,0.4537805135186943,-0.21295390335880882,-2.2929704133846727,15.864893716276013,0.45999908447265625,-0.4203098534403651,-0.3470001220703125,-1.4166999279162553,0.7226996837756303,-0.8818500249932839,0.1878497808526589,-1.3212957809448227,45.75160628401744,1.1339108657626298,0.5348499029229706,9,-0.28999900817871094,-0.11499977111816406,-0.41249942779541016,-2.0149993896484375,3.4900016784667898,3,0.009491684547305868,-2.1200427252611904,47.5099983215332,-1.507469994761862,47.83000183105469,-9.285776566757493,47.5099983215332,0.009491684547305868
8234,2005-09-30,48.040000915527344,48.09000015258789,46.93000030517578,47.4000015258789,731800.0,0.013288358366228215,2.135143773261988,100.0,48.89779068878533,40.24716742952934,-0.7261125481541839,-0.198195787204142,-0.7423440906142957,-2.889655668448995,14.850245803325976,1.1599998474121094,-0.42813358438388605,0.29050083160400675,-0.768465962479226,1.3494676256872395,-0.23898256543760965,0.8199842286456231,-1.9082708968200635,84.7327821926624,39.11070134270378,0.5294833970416147,9,-0.9200000762939453,-0.7450008392333984,-0.8825006484985352,-2.645000457763672,2.729999542236328,4,0.014363001947528486,5.999872846334085,47.40999984741211,-2.1200427252611904,47.5099983215332,-1.507469994761862,47.83000183105469,0.014363001947528486
8235,2005-10-03,47.54999923706055,48.27999877929688,47.2400016784668,48.09000015258789,879700.0,-0.010199868216663965,1.2608677624267963,-0.8437522351763014,44.22018258722868,40.66031626354778,-0.2445873286149265,0.26772829862919423,-0.16695668646170247,-2.3653364918630047,14.405930079023637,1.0399971008300852,-0.46006911187226507,-0.17550086975097656,-1.2294460175174322,0.8784442780154791,-0.7024734436342044,0.35147170413225126,-1.3761037851580795,45.92589871543432,1.8573790541060688,0.5269725738832284,10,-0.4099998474121094,-0.25499916076660156,-0.3749990463256836,-2.154998779296875,2.6399993896484304,0,0.029232374594131638,2.135143773261988,48.040000915527344,5.999872846334085,47.40999984741211,-2.1200427252611904,47.5099983215332,0.029232374594131638
8236,2005-10-04,46.7599983215332,47.90999984741211,46.6500015258789,47.70000076293945,1261400.0,-0.01661410995169088,-1.1724183290253272,1.740742310572345,41.19657395120454,42.7586192606235,0.4991398319457403,0.9804057425775881,0.71100434359915,-1.5411918570029286,13.140850421169228,1.2599983215332102,-0.537352413072945,-0.8845016479492216,-1.9750257636562765,0.20602246775783328,-1.429763705802749,-0.33923959009569415,-0.501858736534956,6.748281043029299,-37.7607695921077,0.5452620578535261,10,0.3800010681152344,0.5350017547607422,0.5175018310546875,-1.3649978637695312,3.740001678466797,1,0.04790422923166071,1.2608677624267963,47.54999923706055,2.135143773261988,48.040000915527344,5.999872846334085,47.40999984741211,0.04790422923166071
8237,2005-10-05,45.88000106811523,46.52000045776367,45.72000122070313,46.47999954223633,1126300.0,-0.018819445787121247,1.3529378765609188,0.6382945912603153,35.03763064603086,42.35983993515187,1.4921588430893635,1.7442723741592374,1.6028500284808018,-0.6309431935161527,11.897629463673658,1.039997100830071,-0.5718992406463741,-1.6339988708496165,-2.9077733362775646,-0.36022440542166834,-2.2708861035635906,-0.9971116381356424,2.399997711181655,6.249999999999445,-37.753710037891885,0.6368872327139748,10,1.1199989318847798,1.2749996185302805,1.3974990844726634,-0.4550018310546804,6.05999755859375,2,0.0900173748314963,-1.1724183290253272,46.7599983215332,1.2608677624267963,47.54999923706055,2.135143773261988,48.040000915527344,0.0900173748314963
8238,2005-10-06,46.849998474121094,46.9000015258789,45.88000106811523,46.0,1362700.0,0.021142052820918078,1.147359037576627,-1.416667726307474,43.08298746427812,42.2597910481164,0.5344715463897671,0.7164997272193716,0.6587957672735243,-1.5695317769125054,10.96830621640629,1.0200004577636719,-0.5848082866318833,-0.6040014266967759,-1.8845016745760717,0.6764988211825198,-1.2442515506364273,0.036248697242875494,1.3788003540039142,44.14055980735733,-0.5223907771425971,0.6402501239396485,10,0.15000152587891336,0.30500221252441406,0.5625009536743164,-1.0499992370605469,4.960002899169929,3,0.08623267976751281,1.3529378765609188,45.88000106811523,-1.1724183290253272,46.7599983215332,1.2608677624267963,47.54999923706055,0.08623267976751281
8239,2005-10-07,47.040000915527344,47.08000183105469,46.36999893188477,47.04999923706055,871000.0,0.004055548507887474,19.28478012097413,-0.011762752331457396,47.26777650679171,43.02317531661999,0.31312268282764677,0.45201147308058154,0.48619598388774676,-1.7228695297172862,9.75155518299994,0.7100028991699148,-0.4004078898737049,-0.35199909210204794,-1.5832351403034437,0.8792369560993478,-0.9676171162027458,0.26361893199864994,1.1386219604492283,51.562537252938235,4.292800049639972,0.6156180241006968,10,-0.040000915527336645,0.11499977111816406,0.654998779296875,-1.1900005340576172,4.619998931884766,4,0.08205783450734194,1.147359037576627,46.849998474121094,1.3529378765609188,45.88000106811523,-1.1724183290253272,46.7599983215332,0.08205783450734194
8240,2005-10-10,46.09000015258789,46.97999954223633,46.0099983215332,46.97000122070313,702100.0,-0.020195594057181854,1.1555637501112623,88.01487981686451,42.092466905665205,42.918118444091554,1.1627942356800318,1.3067677757882663,1.46838710527404,-0.7473437398785876,9.430404886559922,1.0300025939941406,-0.36633644509640106,-1.1989997863769517,-2.5055970156888847,0.1075974429349813,-1.8522984010329182,-0.5457011717209852,2.039450290283213,16.894938990933287,-31.890086563254588,0.6532986146559654,10,0.9099998474121165,1.0650005340576172,1.607499122619629,-0.21000099182128906,5.909999847412109,0,0.10154047059409699,19.28478012097413,47.040000915527344,1.147359037576627,46.849998474121094,1.3529378765609188,45.88000106811523,0.10154047059409699
8241,2005-10-11,46.34000015258789,46.65999984741211,46.0,46.20000076293945,1177300.0,0.005424170084016966,-1.4444397349496318,-0.15909002241131795,51.24309508705301,43.70559148466589,0.7590307077180043,0.9611292697449016,1.240928638289816,-0.9780894144221364,8.75724316824228,0.6599998474121094,-0.3821103991135004,-0.8569997787475572,-2.1585471519433312,0.4445475944482169,-1.5077734653454442,-0.20622609214967014,1.7412613058398563,45.588136296827905,-8.444313833357505,0.6507736865978869,10,0.6599998474121165,0.8150005340576172,1.357499122619629,-0.46000099182128906,5.340000152587891,1,0.08308153779550831,1.1555637501112623,46.09000015258789,19.28478012097413,47.040000915527344,1.147359037576627,46.849998474121094,0.08308153779550831
8242,2005-10-12,46.13999938964844,46.6500015258789,45.93999862670898,46.290000915527344,1217200.0,-0.004315942215815549,-1.5818143986682645,-1.0714441416893732,42.3492974653804,43.93197792249087,0.8317250501247884,1.0869041221856435,1.4564534800509037,-0.7423976524471527,8.464968837731535,0.7100028991699219,-0.39393802838380765,-0.9745004653930636,-2.325998360190553,0.37699742940442604,-1.6502494127918084,-0.29875151799431876,1.8940368640248195,21.666513019236064,-31.674746335420764,0.6757489473987464,10,0.8600006103515696,0.9800014495849609,1.5700006484985352,-0.26000022888183594,6.389999389648445,2,0.09449502964947443,-1.4444397349496318,46.34000015258789,1.1555637501112623,46.09000015258789,19.28478012097413,47.040000915527344,0.09449502964947443
8243,2005-10-13,46.290000915527344,46.4900016784668,45.599998474121094,45.599998474121094,1419800.0,0.003251008406223832,-1.5797103051747015,-4.5999694827323125,40.79366203877789,43.031519183601155,0.5656257768009851,0.8563704954732927,1.3063083046969126,-0.8545155348129541,8.305988894405587,0.8900032043457031,-0.4463750785313465,-0.7454990386962876,-2.0957657661763776,0.6047676887838023,-1.4206324024363326,-0.07036567495624269,1.6977546374865113,46.62168083428271,-3.9847717283173907,0.6751333637400436,10,0.6499977111816406,0.7699985504150391,1.4474983215332031,-0.4100017547607422,6.469997406005859,3,0.12205654783831332,-1.5818143986682645,46.13999938964844,-1.4444397349496318,46.34000015258789,1.1555637501112623,46.09000015258789,0.12205654783831332
8244,2005-10-14,46.52999877929688,46.56000137329102,46.02000045776367,46.54999923706055,846600.0,0.005184658868499392,25.99685324686785,-0.028986068111444812,42.43828350586781,42.83353039678328,0.09935725386291949,0.5359514434382646,1.0676632024759485,-1.0644299027477757,7.690506053426,0.5400009155273509,-0.4843372939421542,-0.4370010375976463,-1.7408107760616645,0.8668087008663719,-1.088905906829659,0.21490383163436633,1.3622464905612617,67.39127430140006,19.24965927092186,0.6519048692320107,10,0.22500038146971946,0.5300006866455007,1.2450008392333913,-0.6499996185302805,5.770000457763665,4,0.11347523603081267,-1.5797103051747015,46.290000915527344,-1.5818143986682645,46.13999938964844,-1.4444397349496318,46.34000015258789,0.11347523603081267
8245,2005-10-17,45.97999954223633,46.43000030517578,45.599998474121094,46.4000015258789,984500.0,-0.011820314882648786,2.4583442608619634,20.999618539011493,36.21459396800551,42.27997706531672,0.45061910573617325,1.0234350305700275,1.611362506551501,-0.4765419536762536,8.218599443656222,0.9300003051757884,-0.5144844237432835,-0.9140003204345675,-2.2687953924343702,0.4407947515652353,-1.5913978564344688,-0.2366027844346661,1.8205558557923354,35.84911092477498,-7.715586900197373,0.6773975359999029,10,0.3600006103515625,1.0799999237060547,1.7950000762939453,-0.10000038146972656,6.3600006103515625,0,0.12353197828891327,25.99685324686785,46.52999877929688,-1.5797103051747015,46.290000915527344,-1.5818143986682645,46.13999938964844,0.12353197828891327
8246,2005-10-18,46.18000030517578,46.33000183105469,45.63000106811523,45.79999923706055,1218600.0,0.004349733904536857,1.058813299749262,-0.9047601747486552,39.908968243080196,42.8212367983222,0.17846058885221794,0.7674856460049142,1.4298225153604207,-0.645089930598715,8.327049220516455,0.7000007629394602,-0.6456273092520419,-0.6534996032714844,-2.0230216837157684,0.7160224771727997,-1.3382606434936264,0.03126143695065764,1.5325328158965803,55.23810907822687,14.08293742236107,0.6847610402221405,10,0.15999984741210938,0.8799991607666016,1.5999994277954102,-0.3000011444091797,6.709999084472656,1,0.12602857636126785,2.4583442608619634,45.97999954223633,25.99685324686785,46.52999877929688,-1.5797103051747015,46.290000915527344,0.12602857636126785
8247,2005-10-19,47.1500015258789,47.22999954223633,45.95000076293945,46.18000030517578,1272800.0,0.021004790261865747,1.2654900716354627,2.552627616322824,48.25738458116324,43.396169811309434,-0.6620696344811989,-0.13127481249831163,0.47929561346875715,-1.5748044489685213,7.6846779878198115,1.279998779296875,-0.6963924477559047,0.26700153350829225,-1.0712315307160267,1.6052345977326112,-0.4021149986038637,0.9361180656204482,0.4780302093154134,95.09214945178346,52.26629716728848,0.6691165321121587,10,-0.7350025177001882,-0.16000175476073508,0.6499986648559641,-1.2700023651122976,5.869998931884773,2,0.09607632306884506,1.058813299749262,46.18000030517578,2.4583442608619634,45.97999954223633,25.99685324686785,46.52999877929688,0.09607632306884506
8248,2005-10-20,46.56000137329102,47.849998474121094,46.33000183105469,47.29999923706055,1714500.0,-0.012513258398603622,-1.5333341810459926,-0.7628834355828203,40.02695992872385,42.59163463596856,-0.13134378024041382,0.4361969222924742,1.0758681409990984,-0.9484974684438967,7.735074720398338,1.5199966430664062,-0.6820434079962325,-0.29449863433837464,-1.6348595701175554,1.0458623014408062,-0.9646791022279686,0.3756818335512193,-0.960002899169929,42.666795518663506,4.929481936269326,0.670180467889592,10,0.16499710083007102,0.3999977111816335,1.2724990844726491,-0.6800022125244212,6.789997100830071,3,0.12822158998969724,1.2654900716354627,47.1500015258789,1.058813299749262,46.18000030517578,2.4583442608619634,45.97999954223633,0.12822158998969724
8249,2005-10-21,47.68999862670898,48.38000106811523,46.79999923706055,47.25,2220700.0,0.024269699744170925,-1.3582114196081005,-0.594594455269964,50.86848282912418,43.566747516352905,-1.2956991820467678,-0.7113707486721452,-0.06523893727140972,-2.03508877624747,8.515634100095767,1.8199996948242045,-0.508911265117348,0.8234987258911062,-0.5433456748673038,2.190343126649516,0.1400765255119012,1.5069209262703112,-2.045000152587882,75.17979145426273,36.88878081281494,0.6834222003792034,10,-0.6999988555908132,-0.6999988555908132,0.24250125885010476,-1.8099994659423757,5.460002899169922,4,0.10631159238458765,-1.5333341810459926,46.56000137329102,1.2654900716354627,47.1500015258789,1.058813299749262,46.18000030517578,0.10631159238458765
8250,2005-10-24,48.15999984741211,48.15999984741211,47.4000015258789,47.9000015258789,1516600.0,0.009855341460209388,4.846178675704678,0.5909071205014865,59.04394000179399,44.43350806243523,-1.6105594250665405,-1.1912549241089252,-0.5243538543716468,-2.4593086966877564,9.080365993931908,0.7599983215332102,-0.44623017316614977,1.2609998703002958,-0.19806825123956884,2.7200679918401605,0.531465809530367,1.9905339310702246,-2.405601269531246,91.99995561079571,47.66516113395851,0.7295340607699311,10,-1.1700000762939453,-1.1700000762939453,-0.19999980926513672,-2.280000686645508,4.8899993896484375,0,0.08596344274845147,-1.3582114196081005,47.68999862670898,-1.5333341810459926,46.56000137329102,1.2654900716354627,47.1500015258789,0.08596344274845147
8251,2005-10-25,48.40999984741211,48.47999954223633,47.88999938964844,48.15999984741211,1143900.0,0.005191029916779222,2.025646543291991,0.9615446689261296,67.79183236365282,47.26045638446549,-1.7165661913475674,-1.4709936155950913,-0.7774241357584089,-2.6596928370266397,9.260116240291328,0.5900001525878906,-0.42895663615801993,1.4819999694824233,-0.07476558712926362,3.03876552609411,0.7036171911765763,2.2603827477882703,-2.5505771699218727,97.23321230836038,46.09477312240108,0.7783827783058445,10,-1.3700008392333984,-1.3700008392333984,-0.557499885559082,-2.530000686645508,5.1100006103515625,1,0.08118158061481329,4.846178675704678,48.15999984741211,-1.3582114196081005,47.68999862670898,-1.5333341810459926,46.56000137329102,0.08118158061481329
8252,2005-10-26,48.4900016784668,48.61000061035156,47.70000076293945,48.13000106811523,1362900.0,0.001652588954903056,2.0333405388909376,1.4400024414062784,63.18329482863624,49.74819336111642,-1.5960007621220385,-1.553458222660538,-0.8377082492767798,-2.691185577147529,9.378350427105728,0.9099998474121094,-0.27473331941546064,1.5130016326904325,-0.17689542734753871,3.2028986927284038,0.6680531026714505,2.3579501627094146,-2.4733443890917926,94.73688613457189,40.94882146599758,0.844948530018985,10,-1.3850021362304688,-1.3850021362304688,-0.6375017166137695,-2.56500244140625,4.989997863769531,2,0.09074030849406167,2.025646543291991,48.40999984741211,4.846178675704678,48.15999984741211,-1.3582114196081005,47.68999862670898,0.09074030849406167
8253,2005-10-27,47.86000061035156,48.61000061035156,47.63999938964844,48.52999877929688,1169000.0,-0.01299239113854278,1.3373471826454637,-1.8611028694951723,56.15615047998718,51.27240080268524,-0.8044739231692972,-0.9360051287023339,-0.2107001069285772,-2.0211155580186286,10.00001500565982,0.970001220703125,-0.2350392269997954,0.8605005264282255,-0.8652730443592063,2.5862740972156573,-0.0023862589654868316,1.7233873118219378,-1.635875855298437,58.56356735043131,4.308346404887821,0.8628867853937144,10,-0.7550010681152344,-0.7550010681152344,-0.5124998092651367,-1.7350006103515625,5.229999542236328,3,0.10781445427512315,2.0333405388909376,48.4900016784668,2.025646543291991,48.40999984741211,4.846178675704678,48.15999984741211,0.10781445427512315
8254,2005-10-28,48.72999954223633,48.790000915527344,47.86999893188477,48.06999969482422,1113800.0,0.01817799667341835,1.3589716001623504,-0.9850770912569072,70.06078005319708,55.03308814548431,-1.485835938551638,-1.8463225517341968,-1.0762233013439726,-2.8466974451761757,9.911569040527848,0.9300003051757812,-0.07519787201065498,1.6959995269775376,-0.1413372168274023,3.5333362707824776,0.7773311550750677,2.6146678988800076,-2.315004718759326,95.68335254404744,35.18617274311546,0.9186683719024711,10,-1.519998550415039,-1.5349998474121094,-1.4124994277954102,-2.604999542236328,4.100002288818359,4,0.09480810538240236,1.3373471826454637,47.86000061035156,2.0333405388909376,48.4900016784668,2.025646543291991,48.40999984741211,0.09480810538240236
8255,2005-10-31,48.93999862670898,49.22999954223633,48.6500015258789,48.72999954223633,1447300.0,0.004309441544128045,-2.135165786868938,0.31818050458051694,69.87766139258596,58.36294293987384,-1.376564022757094,-2.0520570607728317,-1.2805035840080237,-3.0134815115221087,9.759226022507823,0.579998016357429,0.10588174763064018,1.836498641967765,-0.17949272016566198,3.852490004101192,0.828502960901055,2.844494323034475,-2.2875031940269395,81.76095045932264,18.577396817351186,1.0079956810667126,10,-1.3499984741210866,-1.5249996185302663,-1.6224985122680593,-2.8149986267089773,4.260002136230476,0,0.0860237641460071,1.3589716001623504,48.72999954223633,1.3373471826454637,47.86000061035156,2.0333405388909376,48.4900016784668,0.0860237641460071
8256,2005-11-01,49.0,49.02999877929688,48.38000106811523,48.599998474121094,1594700.0,0.0012260191045097013,1.8260826298243322,1.904777475022771,72.34374944120664,61.03920570210089,-1.1113518447724573,-2.0402430334899933,-1.3494452123558958,-3.0181435732540436,10.357889621744961,0.6499977111816548,0.2762720324802501,1.7844999313354464,-0.3935189225391156,3.9625187852100083,0.6954905043981654,2.8735093582727274,-2.0382040741714462,85.53462137333887,16.39308102916793,1.0890094269372828,11,-1.2199993133544922,-1.585000991821289,-1.7174997329711914,-2.875,4.279998779296882,1,0.08265304565429688,-2.135165786868938,48.93999862670898,1.3589716001623504,48.72999954223633,1.3373471826454637,47.86000061035156,0.08265304565429688
8257,2005-11-02,50.0099983215332,50.11000061035156,49.02000045776367,49.08000183105469,1594400.0,0.02061221064353469,-1.0761922754140767,2.324982357092449,75.61982276891393,64.99396823989979,-1.8696047682737529,-2.872228607219739,-2.361022813076019,-3.968283717431433,11.100806267572889,1.1100006103515625,0.589030705184733,2.587998390197754,0.1728833489642696,5.003113431431238,1.3804408695810082,3.7955559108144996,-2.776017961735718,95.95132634023994,22.971363791129903,1.2075575206167426,11,-1.5549983978271484,-2.154998779296875,-2.7424983978271484,-3.884998321533203,3.0700035095214844,2,0.07018600787913121,1.8260826298243322,49.0,-2.135165786868938,48.93999862670898,1.3589716001623504,48.72999954223633,0.07018600787913121
8258,2005-11-03,50.88999938964844,51.5,50.11000061035156,50.20000076293945,1564600.0,0.017596502652477142,-2.1954048188016575,0.7419368070453213,77.5949352419049,67.96357406354208,-2.314162094917293,-3.619624291560129,-3.2179029433072657,-4.778230909810006,12.731235107144812,1.4900016784667969,0.9066396654295872,3.2659994125366225,0.4157191916942793,6.116279633378966,1.8408593021154545,4.691139522957791,-3.253376194773381,83.1955804170524,9.115892364382105,1.4251401104211698,11,-1.4399986267089844,-2.3400001525878906,-3.622499465942383,-4.7649993896484375,1.7700004577636719,3,0.05089408889076785,-1.0761922754140767,50.0099983215332,1.8260826298243322,49.0,-2.135165786868938,48.93999862670898,0.05089408889076785
8259,2005-11-04,50.9000015258789,50.97000122070313,50.54999923706055,50.95000076293945,1100600.0,0.00019654423954462708,8.333361590300893,-0.07246280662764534,83.42390642387389,70.67245922155095,-2.0349355812787238,-3.5053381313545984,-3.2048359854832214,-4.703997461133625,14.674373213310538,0.42000198364258523,1.1128443964881214,3.083001518249503,-0.10366852594830078,6.269671562447307,1.4896664961505977,4.676336540348409,-2.6452380421838484,80.76927309206977,1.7771007816693611,1.593335022098903,11,-1.3300018310546804,-2.3500022888183523,-3.6925010681152273,-4.775001525878899,2.2599983215332102,4,0.043025512005054445,-2.1954048188016575,50.88999938964844,-1.0761922754140767,50.0099983215332,1.8260826298243322,49.0,0.043025512005054445
8260,2005-11-07,50.77000045776367,50.97999954223633,50.63000106811523,50.88000106811523,1027800.0,-0.0025540484129285,1.258072455207764,2.2000457770652355,81.4814621008243,72.1935291923478,-1.6715531255189333,-3.1692344069259946,-3.0444190069620802,-4.489980871059387,16.285300932399082,0.34999847412110086,1.463561471468637,2.7190004348754897,-0.6175018741664076,6.055502743917387,1.0507492803545375,4.387251589396442,-1.9959991314598327,76.60257076449255,-5.171496548666099,1.6682511545209502,11,-1.2000007629394531,-2.220001220703125,-3.5625,-4.444999694824219,1.9899978637695312,0,0.04057516948428552,8.333361590300893,50.9000015258789,-2.1954048188016575,50.88999938964844,-1.0761922754140767,50.0099983215332,0.04057516948428552
8261,2005-11-08,50.18999862670898,50.66999816894531,49.72999954223633,50.599998474121094,1131300.0,-0.01142410529496074,2.418181565970079,3.7272506588989045,72.02894744843951,73.17637948343705,-0.9079903696312925,-2.4095504298900394,-2.444304791445795,-3.842853716439933,17.485476976928545,1.0400009155273438,1.641576406965278,1.9464986801147361,-1.4184865450062603,5.3114839052357325,0.2640060675542344,3.628991292675238,-0.9798375126137557,47.177354230084454,-31.552501795496575,1.6824926125604986,11,-0.6199989318847585,-1.6399993896484304,-2.972498893737786,-3.8499984741210866,2.290000915527351,1,0.05997215020102997,1.258072455207764,50.77000045776367,8.333361590300893,50.9000015258789,-2.1954048188016575,50.88999938964844,0.05997215020102997
8262,2005-11-09,50.5,50.66999816894531,49.90999984741211,50.099998474121094,1154800.0,0.006176556719929005,1.0540554473003207,-0.9756138408433106,79.75826829050445,75.79883701793895,-1.0089962289109522,-2.504574460269353,-2.72792009581768,-4.08388435432839,18.673985274482384,0.7599983215332031,1.7301370944407566,2.0385000228881864,-1.3176081262671744,5.394608172043547,0.360445948310506,3.716554097465867,-0.923464664160015,43.502839470252916,-38.145118903022315,1.6780540745776795,11,-0.8150005340576172,-1.9500007629394531,-3.2825002670288086,-3.9549999237060547,1.8699989318847727,2,0.05504948077815608,2.418181565970079,50.18999862670898,1.258072455207764,50.77000045776367,8.333361590300893,50.9000015258789,0.05504948077815608
8263,2005-11-10,51.93999862670898,52.0,50.7599983215332,50.849998474121094,1274500.0,0.02851482429126695,1.0495846403631834,2.7249899864578584,80.66374555502956,76.97694429592033,-2.022021236339434,-3.6887083512096837,-4.133927194883981,-5.444720823803827,19.84050829479874,1.5,1.7789650596894404,3.1959987640380803,-0.3369995165609012,6.728997044637062,1.429499623738593,4.962497904337567,-2.209999084472649,97.35676822945956,14.275513666648791,1.7664991402994894,11,-1.74999809265136,-3.1399993896484304,-4.862498283386223,-5.394998550415032,0.24000167846680398,3,0.02194846427584407,1.0540554473003207,50.5,2.418181565970079,50.18999862670898,1.258072455207764,50.77000045776367,0.02194846427584407
8264,2005-11-11,51.81000137329102,51.95000076293945,51.31000137329102,51.88000106811523,643700.0,-0.002502835133905923,5.095258855585763,-0.06421989451837316,77.69346986738304,77.84536745978669,-1.5747855758852367,-3.3127090326657864,-3.969780940342723,-5.244455235286125,21.179069914925076,0.6399993896484304,1.8898763250527537,2.802001380920416,-0.8223173031392079,6.42632006498004,0.9898420388906075,4.614160722950224,-1.9000015258789134,91.63001813241229,9.277175717231103,1.8121593420298114,11,-1.6200008392334055,-3.010002136230476,-4.732501029968269,-5.035001754760749,0.6899986267089773,4,0.016406069322346672,1.0495846403631834,51.93999862670898,1.0540554473003207,50.5,2.418181565970079,50.18999862670898,0.016406069322346672
8265,2005-11-14,51.65999984741211,51.77000045776367,51.27000045776367,51.66999816894531,964600.0,-0.002895223352691212,3.7618390219977837,0.14283378746596906,75.03849960853839,78.14478414504576,-1.115704756477605,-2.862099119209944,-3.781511303292774,-5.0238652528758365,22.052818520380118,0.5400009155273509,2.117741936433802,2.367999839782712,-1.1457537228247716,5.881753402390196,0.6111230584789666,4.124876621086457,-1.3737999725341794,85.02202273021358,4.363431448181942,1.7568767813037418,11,-1.1499996185302734,-2.8600006103515625,-4.5824995040893555,-4.424999237060547,0.5600013732910227,0,0.029036004731524345,5.095258855585763,51.81000137329102,1.0495846403631834,51.93999862670898,1.0540554473003207,50.5,0.029036004731524345
8266,2005-11-15,52.0,52.0,51.27999877929688,51.45000076293945,1648200.0,0.0065814973595073045,1.6181898889574506,-55.00915681037772,75.99997287327928,78.18702304553081,-1.1012062578844422,-2.8919976196033446,-4.089786853849176,-5.290583236679282,23.030081199168325,0.7200012207031179,2.1989198863656654,2.4170000076293974,-0.9734139232310568,5.8074139384898515,0.7217930421991667,4.112206973059628,-1.4053161026000964,100.0,20.249681283266327,1.6952069654302284,11,-1.135000228881836,-3.200000762939453,-4.922499656677246,-4.7649993896484375,0.6199989318847727,1,0.014615352337177034,3.7618390219977837,51.65999984741211,5.095258855585763,51.81000137329102,1.0495846403631834,51.93999862670898,0.014615352337177034
8267,2005-11-16,51.68000030517578,52.15999984741211,51.56999969482422,51.599998474121094,2042700.0,-0.006153840285081147,-7.428610354223434,0.14545807641889597,79.65837148029159,78.41629373868489,-0.580444616702664,-2.33493419474469,-3.744673079832957,-4.8912329515268596,25.463311271765864,0.5900001525878906,2.276709912629485,1.8705003738403292,-1.4398562863575393,5.180857034038198,0.21532204374139496,3.5256787039392634,-0.8323595093078637,65.7143557800775,-16.025426070876733,1.6551783300989336,11,-0.7350006103515625,-2.8000011444091797,-4.602499961853027,-4.444999694824219,0.5,2,0.015479861306820109,1.6181898889574506,52.0,3.7618390219977837,51.65999984741211,5.095258855585763,51.81000137329102,0.015479861306820109
8268,2005-11-17,52.52999877929688,52.52999877929688,51.18999862670898,51.68000030517578,1435400.0,0.016447338798408984,2.1529471955192743,10.624737745565605,79.59500049020636,77.99085974605516,-1.311234988410078,-2.8614512572507707,-4.544977856330625,-5.668746614902965,27.041414499567278,1.3400001525879048,2.3733219792854925,2.42199897766114,-0.7273541868639128,5.571352142186193,0.8473223953986135,3.9966755599236663,-1.4198861731201262,100.0,19.196815856430618,1.5746765822625273,11,-1.3999996185302805,-3.4650001525878977,-5.469998359680183,-5.29499816894532,-0.07999801635742898,3,-0.0030458757115975343,-7.428610354223434,51.68000030517578,1.6181898889574506,52.0,3.7618390219977837,51.65999984741211,-0.0030458757115975343
8269,2005-11-18,52.7599983215332,53.0,52.15999984741211,52.959999084472656,1603600.0,0.004378441796708543,4.999945504829634,-0.23529543761387817,79.65837148029162,77.78829412155153,-1.3965050621683588,-2.8376307907238854,-4.7290012168682765,-5.824826730728873,28.24819878420295,0.8400001525878906,2.362637308436483,2.39849853515625,-0.7475480084185335,5.5445450787310335,0.8254752633688582,3.9715218069436418,-1.5699996948242259,86.74024881923623,5.807957032965362,1.5730232717873907,11,-1.394998550415039,-3.4599990844726562,-5.7599992752075195,-5.584999084472656,-0.3999977111816406,4,-0.01099313940123281,2.1529471955192743,52.52999877929688,-7.428610354223434,51.68000030517578,1.6181898889574506,52.0,-0.01099313940123281
8270,2005-11-21,52.29999923706055,52.7599983215332,52.099998474121094,52.7599983215332,1130400.0,-0.008718709232500399,1.869570265204916,2.299986648610502,74.12280090236555,78.02094450532108,-0.7785219163281099,-2.16243997025159,-4.223232409779662,-5.290756901076193,29.485913255466677,0.6599998474121094,2.2412217079314445,1.731499481201169,-1.3487547957200192,4.811753758122357,0.19137234274057136,3.2716266196617667,-1.1100006103515696,61.32595404241702,-18.238304999351662,1.5401271384605948,11,-0.8449993133544922,-3.0,-5.392499923706055,-5.125,0.15999984741210938,0,0.0038241064217401366,4.999945504829634,52.7599983215332,2.1529471955192743,52.52999877929688,-7.428610354223434,51.68000030517578,0.0038241064217401366
8271,2005-11-22,52.34000015258789,52.4000015258789,51.06999969482422,51.54999923706055,2645600.0,0.0007648358721006332,1.9230691840772962,-1.7173967127195529,69.84668433427395,76.91965739907326,-0.5380548610183169,-1.9952146869702645,-4.21702221430705,-5.254744436365712,29.91787464601555,1.3300018310546804,2.0854179916236646,1.575000381469728,-1.4258657086253521,4.575866471564808,0.07456733642218438,3.0754334265172716,0.6599998474121094,65.80312212168289,-11.205452197587505,1.5004330450475414,11,-0.46000099182128906,-3.0249996185302734,-5.640000343322754,-5.165000915527344,-0.7099990844726634,1,-0.0022926811527497204,1.869570265204916,52.29999923706055,4.999945504829634,52.7599983215332,2.1529471955192743,52.52999877929688,-0.0022926811527497204
8272,2005-11-23,52.88999938964844,53.02000045776367,51.79999923706055,52.16999816894531,1390500.0,0.010508200906708565,1.4897898809662828,0.9113928940481134,68.05053853325609,75.51818995220954,-0.7972158259759894,-2.317494787540653,-4.700893758624815,-5.72380238166582,30.856013055973087,1.220001220703125,1.9749674107919901,1.9049997329711914,-1.0382063668997645,4.848205832842147,0.433396683035717,3.376602782906666,-1.8199996948242188,93.33328116655353,16.400635703611457,1.471603049935477,11,-0.8449993133544922,-3.404998779296875,-6.189999580383301,-5.715000152587891,-1.0699996948242188,2,-0.00510494348420254,1.9230691840772962,52.34000015258789,1.869570265204916,52.29999923706055,4.999945504829634,52.7599983215332,-0.00510494348420254
8273,2005-11-25,53.02000045776367,53.31000137329102,52.70000076293945,53.04999923706055,441200.0,0.002457951779456291,1.2181717297821852,-0.041664900606111985,68.72790626358488,74.52201621845418,-0.8469764140983642,-2.1514043619639196,-4.764472070193172,-5.770166780633339,32.02086328210516,0.6100006103515696,2.01701215492659,1.777000808715819,-0.9059286387207166,4.459930256152354,0.43553608499755114,3.1184655324340866,-1.9500007629394531,87.05354025779813,10.16807110699959,1.3414647237182693,11,-0.8299999237060547,-3.1999988555908203,-6.317501068115234,-5.845001220703125,-1.3899993896484446,4,-0.015843080824886946,1.4897898809662828,52.88999938964844,1.9230691840772962,52.34000015258789,1.869570265204916,52.29999923706055,-0.015843080824886946
8274,2005-11-28,53.349998474121094,53.63999938964844,52.77000045776367,52.77000045776367,1598300.0,0.006224028923204283,-2.000006577086745,-19.334053916581894,72.01364698928434,74.18592148298151,-1.0454983859817233,-2.2319713927920617,-5.023810452129595,-5.998910656308013,33.128213178870084,0.8699989318847656,2.002670498774023,1.8759988784790025,-0.6888681848710334,4.440865941829038,0.5935653468039845,3.1584324101540204,-2.1903987121582063,88.71591634382746,11.307437110413161,1.2824335316750195,11,-0.9949989318847656,-3.1299991607666016,-6.507499694824219,-6.174999237060547,-1.7699966430664062,0,-0.016869685790491862,1.2181717297821852,53.02000045776367,1.4897898809662828,52.88999938964844,1.9230691840772962,52.34000015258789,-0.016869685790491862
8275,2005-11-29,53.1500015258789,53.97000122070313,53.06999969482422,53.599998474121094,1109600.0,-0.0037487713957331525,-1.9508217224904554,-0.7758594608104409,77.0073655787106,74.29785400580721,-0.6838297228305166,-1.7922916216667275,-4.739191465715855,-5.7088118985367515,33.89521593266036,0.9000015258789134,1.8624630341379174,1.4655017852783132,-0.9075794823955832,3.8385830529522096,0.278961151441365,2.6520424191152614,-1.8415777862548808,71.72416333209642,-9.115569771617302,1.1865406338369484,11,-0.6300010681152273,-2.4650001525878835,-6.160001754760735,-5.975002288818352,-0.700000762939446,1,-0.014863610401641858,-2.000006577086745,53.349998474121094,1.2181717297821852,53.02000045776367,1.4897898809662828,52.88999938964844,-0.014863610401641858
8276,2005-11-30,53.04999923706055,53.33000183105469,52.70000076293945,53.0,1705700.0,-0.0018815105540431754,1.0655622885516138,-0.11111016920416222,74.19357407218408,73.69065429379528,-0.46848831626294896,-1.447532202980213,-4.552372579486857,-5.526198506928566,34.972400550344496,0.6300010681152344,1.7668484521194117,1.1629995346069322,-0.9188832249069776,3.244882294120842,0.12205815484997373,2.2039409143638906,-1.5286492989501994,57.6036339792528,-26.80400905704429,1.040941379756956,11,-0.529998779296875,-2.2449989318847656,-6.059999465942383,-5.875,-1.5,2,-0.011121586448124221,-1.9508217224904554,53.1500015258789,-2.000006577086745,53.349998474121094,1.2181717297821852,53.02000045776367,-0.011121586448124221
8277,2005-12-01,53.52000045776367,53.75,53.04999923706055,53.04999923706055,1594400.0,0.0088595895845891,-1.9787189143562107,9.400167849240864,68.37213387295105,72.44366911410025,-0.7264292616151522,-1.7297766052392802,-4.888653149166288,-5.906025119259709,35.161544580074114,0.7000007629394531,1.722537737681101,1.457500648498538,-0.5485518616377831,3.463553158634859,0.4544743934303739,2.460526903566702,-1.8027584170459008,64.56688183153426,-17.450845727219118,1.0030262550681608,12,-1.0,-2.7150001525878906,-6.480001449584961,-6.345001220703125,-4.24000167846679,3,-0.035313889639070006,1.0655622885516138,53.04999923706055,-1.9508217224904554,53.1500015258789,-2.000006577086745,53.349998474121094,-0.035313889639070006
8278,2005-12-02,53.47999954223633,53.56000137329102,52.63000106811523,53.2400016784668,1330900.0,-0.0007474012553290166,3.6499837875983725,0.5106324264658139,69.83371178279587,71.35204025882294,-0.6006655825400813,-1.5660844935416094,-4.743910189418457,-5.774687672418146,34.15527853976589,0.9300003051757955,1.6404497797195887,1.2879997253417983,-0.7336887257576379,3.3096881764412345,0.2771554997920802,2.2988439508915164,-1.582536767119727,63.432714726153016,-16.651622178527496,1.0108442255497196,12,-0.9599990844726562,-2.674999237060547,-6.375,-6.305000305175781,-4.579998016357429,4,-0.031039638399792957,-1.9787189143562107,53.52000045776367,1.0655622885516138,53.04999923706055,-1.9508217224904554,53.1500015258789,-0.031039638399792957
8279,2005-12-05,53.09000015258789,53.4000015258789,52.61999893188477,53.36999893188477,1139400.0,-0.007292434423834093,3.588197015595306,-1.1666719649045023,66.06743017813363,70.4569990672416,-0.1776102759018272,-1.0578395431567174,-4.261857153392363,-5.296927703450606,33.08975285044165,0.8600006103515554,1.5578485452635604,0.7885004043579116,-1.1749367128523929,2.751937521568216,-0.19321815424724065,1.7702189629630638,-1.0267343018243693,34.81484621144637,-42.800671602921504,0.9817185586051532,12,-0.5699996948242188,-2.170000076293938,-5.9850006103515625,-5.915000915527344,-6.029998779296868,0,-0.027500453574617167,3.6499837875983725,53.47999954223633,-1.9787189143562107,53.52000045776367,1.0655622885516138,53.04999923706055,-0.027500453574617167
8280,2005-12-06,52.83000183105469,53.36000061035156,52.70000076293945,53.34000015258789,938200.0,-0.00489731250303127,1.4000027743291326,1.8214305177111254,59.496599067013044,69.30698959310152,0.18492167324691877,-0.6699466090358044,-3.91286263847838,-4.952025169405083,31.96008479911674,0.6599998474121094,1.407203443095952,0.4255020141601591,-1.4117327116875913,2.2627367400079095,-0.4931153487637161,1.3441193770840343,-0.6141971506960004,18.584309793634688,-53.87816904205542,0.9186173629238747,12,0.05499839782714844,-1.6550006866455078,-5.627501487731934,-5.635002136230469,-4.880001068115234,1,-0.023660797968498626,3.588197015595306,53.09000015258789,3.6499837875983725,53.47999954223633,-1.9787189143562107,53.52000045776367,-0.023660797968498626
8281,2005-12-07,53.20000076293945,53.22999954223633,52.22999954223633,52.81999969482422,1510700.0,0.007003575980708554,3.545468732389482,-0.7451025857748723,67.19459727706216,69.21188500907995,-0.05616336100597863,-0.8462702657190562,-4.198047296241022,-5.221811686878709,31.92360195853059,1.0,1.2427490557803225,0.645000839233397,-0.8980037431289887,2.1880054215957827,-0.12650145194779583,1.4165031304145899,0.770000457763679,63.81585056429896,-9.107776146821188,0.7715022911811922,12,-0.10000038146972656,-2.0249996185302734,-5.697501182556152,-5.785001754760742,-3.200000762939453,2,-0.014097744158727,1.4000027743291326,52.83000183105469,3.588197015595306,53.09000015258789,3.6499837875983725,53.47999954223633,-0.014097744158727
8282,2005-12-08,53.27999877929688,53.34000015258789,52.63999938964844,53.06999969482422,1148200.0,0.0015037220904168258,3.2424053266749895,0.5526276163228616,60.27398978286497,68.27256095566663,-0.0838387168181427,-0.7455434673671917,-4.180236520043756,-5.21113203872973,31.924276080884557,0.7000007629394531,1.145259275109936,0.5859989166259822,-0.6473345136984676,1.8193323469504321,-0.030667798536242685,1.2026656317882072,0.6552024078369172,78.94720236797735,9.058244726947265,0.6166667151622235,12,-0.17999839782715554,-1.7849979400634837,-5.682498931884773,-5.864999771118171,-3.6100006103515696,3,-0.032469962122231966,3.545468732389482,53.20000076293945,1.4000027743291326,52.83000183105469,3.588197015595306,53.09000015258789,-0.032469962122231966
8283,2005-12-09,53.08000183105469,53.38999938964844,52.52000045776367,53.38000106811523,1096200.0,-0.003753696562018516,4.437563330750432,-1.4285740236148134,54.41994859630393,66.31770557866882,0.14032071392449552,-0.4803912038654161,-3.8795144129180557,-4.929801090817939,30.88688914347415,0.8699989318847656,1.1025197425230715,0.3290018081665025,-0.8622627304565285,1.5202663467895334,-0.266630461145013,0.924634077478018,0.8210953231811615,72.64964510333944,4.690168148735879,0.5956322693115169,12,0.019998550415039062,-1.230001449584961,-4.925002098083496,-5.225002288818359,-2.8100013732910156,4,-0.07159010777453656,3.2424053266749895,53.27999877929688,3.545468732389482,53.20000076293945,1.4000027743291326,52.83000183105469,-0.07159010777453656
8284,2005-12-12,52.65999984741211,53.77999877929688,52.63999938964844,53.43999862670898,1862200.0,-0.007912621875548864,-1.7804873510174253,2.600002543138016,55.02794962886557,63.875548250908246,0.5052900403825404,0.00690986555433426,-3.381900920285034,-4.423375506495901,29.936883911671575,1.1399993896484446,1.029514058867207,-0.1335000991821289,-1.2411249556585702,0.9741247572943124,-0.6873125274203531,0.4203123290560953,1.207675354583749,27.74196882775513,-39.36059819497325,0.5538124282382211,12,0.3449993133544922,-0.8099994659423828,-3.6599998474121094,-4.1100006103515625,-3.3199996948242188,0,-0.07140141155389668,4.437563330750432,53.08000183105469,3.2424053266749895,53.27999877929688,3.545468732389482,53.20000076293945,-0.07140141155389668
8285,2005-12-13,53.15999984741211,53.4900016784668,52.099998474121094,52.540000915527344,1304800.0,0.00949487279621719,1.1718756053584467,-0.7948716694706438,60.148527939871165,62.31498756954015,0.007663332738530926,-0.3952148892891856,-3.7810825509733235,-4.8389152240308135,28.72533973796061,1.3900032043457031,0.9491921353768475,0.29149990081786825,-0.6887745623816102,1.2717743640173467,-0.19863733078187096,0.7816371324176075,0.67492184138856,63.09530837734588,-3.999303966871473,0.49013723159973877,12,-0.220001220703125,-1.3099994659423828,-4.100000381469727,-4.6100006103515625,-3.529998779296882,1,-0.11474790240086963,-1.7804873510174253,52.65999984741211,4.437563330750432,53.08000183105469,3.2424053266749895,53.27999877929688,-0.11474790240086963
8286,2005-12-14,52.7599983215332,53.2400016784668,52.75,52.9000015258789,1366100.0,-0.007524483202164256,-5.1250268221157285,-0.2258120089337788,48.329033213400685,60.08797638514566,0.404767824911616,0.0681365470650519,-3.257364064902866,-4.350972109545552,27.287025082156973,0.4900016784667969,0.8008783270867781,-0.1465015411376953,-1.040111156029063,0.7471080737536724,-0.5933063485833827,0.3003032663079921,1.020000457763679,39.28569806676611,-23.47824666547715,0.44680480744568424,12,0.18000030517578125,-0.9099979400634766,-3.6999988555908203,-4.209999084472656,-2.6499977111816406,2,-0.09116750780165628,1.1718756053584467,53.15999984741211,-1.7804873510174253,52.65999984741211,4.437563330750432,53.08000183105469,-0.09116750780165628
8287,2005-12-15,52.47999954223633,52.81999969482422,52.209999084472656,52.77000045776367,1234900.0,-0.005307027827986088,2.1282131538792597,2.071387700607718,43.3168092459351,57.14165388105002,0.5830413754769523,0.43336090131013094,-2.8259818779552646,-4.017298108460963,25.404006886029347,0.6100006103515625,0.6289340078333581,-0.46650028228759766,-1.1830207639436807,0.2500201993684854,-0.8247605231156427,-0.10824004145955257,1.2327992248535224,22.61910708852357,-35.54094592025623,0.3582602408280416,12,0.45999908447265625,-0.5399990081787109,-3.4200000762939453,-3.9300003051757812,-2.6899986267089844,3,-0.047256089250542144,-5.1250268221157285,52.7599983215332,1.1718756053584467,53.15999984741211,-1.7804873510174253,52.65999984741211,-0.047256089250542144
8288,2005-12-16,52.36999893188477,52.849998474121094,52.36999893188477,52.68999862670898,1369000.0,-0.0020960482338233666,-2.000000000000089,1.1034437399699597,37.17276702660017,53.93113575310186,0.5800259851850029,0.5594430610641439,-2.594025578568619,-3.8524396628271234,24.05176118883711,0.479999542236321,0.4792308670255494,-0.5685009002685462,-1.3078117833830802,0.17080998284598792,-0.9381563418258168,-0.19884545871127557,1.2782878234863304,16.071452899850946,-36.64451599944345,0.36965544155726804,12,0.5699996948242116,-0.004999160766608668,-3.252499580383308,-3.819999694824226,-1.770000457763679,4,-0.051556250105164736,2.1282131538792597,52.47999954223633,-5.1250268221157285,52.7599983215332,1.1718756053584467,53.15999984741211,-0.051556250105164736
8289,2005-12-19,52.18000030517578,52.36999893188477,51.099998474121094,51.52000045776367,1036400.0,-0.003628005166777193,1.4423153809755918,-2.062501490117632,37.2703170305818,51.46154886016506,0.7010937871986584,0.7417939323262672,-2.287889885062647,-3.6137195836915836,22.65475685493249,1.270000457763679,0.34057097936612024,-0.7294996261596651,-1.5403337155123111,0.08133446319298088,-1.1349166708359917,-0.32408258148333857,1.4063549189453184,45.188300546666134,-4.911623025489725,0.40541704467632433,12,0.2599983215332031,0.3400001525878906,-2.685000419616699,-3.3800010681152344,-1.1100006103515625,0,-0.036604059720993454,-2.000000000000089,52.36999893188477,2.1282131538792597,52.47999954223633,-5.1250268221157285,52.7599983215332,-0.036604059720993454
8290,2005-12-20,52.5,52.59000015258789,52.04999923706055,52.1500015258789,1043900.0,0.006132611976862767,1.0377439972361375,0.5303008409675569,43.17617959957936,48.79283578488919,0.36806670341946557,0.4611915787143346,-2.45501354430516,-3.8700283515578775,21.179237757229956,0.5400009155273438,0.1962654645235986,-0.4194999694824233,-1.2031615108651224,0.36416157190027576,-0.8113307401737728,-0.027669198791073768,0.9371738191210994,65.42053409246884,15.59769161608628,0.3918307706913488,12,-0.060001373291015625,0.020000457763671875,-3.005000114440918,-3.700000762939453,-0.9500007629394531,1,-0.06019047328404015,1.4423153809755918,52.18000030517578,-2.000000000000089,52.36999893188477,2.1282131538792597,52.47999954223633,-0.06019047328404015
8291,2005-12-21,52.22000122070313,52.849998474121094,52.11000061035156,52.68000030517578,967200.0,-0.005333310081845122,-1.1764633284340675,-1.3142888283378278,33.07289364225831,45.77049176926623,0.5525388476820368,0.7712834987262127,-2.0302998472971083,-3.533866750215118,21.029796344842,0.7399978637695312,0.08008096802886655,-0.6934988021850543,-1.4974173865586948,0.11041978218858617,-1.0954580943718781,-0.29153950999823053,1.0769420777179661,64.00015694754505,15.37964392589896,0.4019592921868208,12,0.21999740600585227,0.29999923706053977,-2.5650014877319407,-3.4200019836425852,-1.1800003051757884,2,-0.049597856990494904,1.0377439972361375,52.5,1.4423153809755918,52.18000030517578,-2.000000000000089,52.36999893188477,-0.049597856990494904
8292,2005-12-22,52.61999893188477,52.68999862670898,52.06000137329102,52.20000076293945,702200.0,0.0076598564119347845,1.2500000000000064,-0.9130413149122084,39.761871458907535,44.14181653177774,0.05484187351807179,0.368936454087212,-2.2715033154891913,-3.877360298380985,20.360024478837197,0.6299972534179545,0.024840069042724622,-0.28000106811522585,-1.0945787471650092,0.5345766109345576,-0.6872899076401211,0.1272877714096694,0.5451276770783267,86.85716901506737,38.453384777193435,0.40728883952489336,12,-0.18000030517578836,-0.09999847412110086,-2.7874994277954173,-3.819999694824226,-1.2599983215332102,3,-0.047700463179072616,-1.1764633284340675,52.22000122070313,1.0377439972361375,52.5,1.4423153809755918,52.18000030517578,-0.047700463179072616
8293,2005-12-23,52.18000030517578,52.79999923706055,52.02000045776367,52.709999084472656,668800.0,-0.008361813676175833,1.1971824932033828,-1.2619073569482075,39.2940906141141,42.39360997458313,0.39532190673268985,0.7829183537817102,-1.679385012332098,-3.391624357398065,19.36950902717845,0.779998779296875,-0.11785796667501813,-0.6779996871948271,-1.5510486958987997,0.19504932150914556,-1.1145241915468134,-0.24147518284284075,0.8612186156967994,61.71439034598214,11.112855799481707,0.4365245043519868,12,0.11499977111816406,0.3400001525878906,-2.267500877380371,-3.3000011444091797,-0.8800010681152344,4,-0.04580297768628738,1.2500000000000064,52.61999893188477,-1.1764633284340675,52.22000122070313,1.0377439972361375,52.5,-0.04580297768628738
8294,2005-12-27,52.45000076293945,52.540000915527344,52.13000106811523,52.16999816894531,699100.0,0.005174405062946974,-1.277797204649683,-0.5283079979271031,45.53988382161865,40.7704272947773,0.1032592477849903,0.4659233372336047,-1.7987290187388325,-3.6144917668071344,18.06896351735548,0.4099998474121165,-0.2219252094233255,-0.3629993438720689,-1.221936298394489,0.49593761065035125,-0.792467821133279,0.06646913338914118,0.4747449311280363,51.807389499905774,-2.726621454648864,0.42946847726120996,12,-0.2800006866455078,0.06999969482421875,-2.35250186920166,-3.3850021362304688,-0.6100006103515625,1,-0.035271730446294836,1.1971824932033828,52.18000030517578,1.2500000000000064,52.61999893188477,-1.1764633284340675,52.22000122070313,-0.035271730446294836
8295,2005-12-28,52.36000061035156,52.63000106811523,52.31000137329102,52.540000915527344,769700.0,-0.0017159228079837163,-1.2857220708447012,-0.6428522772169316,39.44721282124277,39.78355836231531,0.07581873573479925,0.5203843869962625,-1.5382811827570038,-3.4780421089126463,16.404864361137015,0.31999969482420454,-0.29445755910236926,-0.41349945068359517,-1.2798109057100788,0.4528120043428885,-0.8466551781968406,0.01965627682965021,0.45526025051914587,40.963971706828325,-11.883885096278668,0.43315572751324216,12,-0.38500213623046875,0.15999984741210938,-2.027501106262207,-3.0600013732910156,-0.6000022888183594,2,-0.02463714477635648,-1.277797204649683,52.45000076293945,1.1971824932033828,52.18000030517578,1.2500000000000064,52.61999893188477,-0.02463714477635648
8296,2005-12-29,52.459999084472656,52.68999862670898,52.34000015258789,52.40999984741211,680800.0,0.001909825686696509,-2.6842210934205286,-0.2777730682829653,39.749984264343695,39.38724447547182,-0.07957835870978869,0.39412524747349664,-1.4696033292976125,-3.5193610106388604,15.154415985479918,0.34999847412108664,-0.34044605281552265,-0.2840009689331069,-1.150850055566103,0.5828481176998892,-0.7174255122496049,0.14942357438339116,0.2523460331930778,56.4101686294456,6.580170999741824,0.4334245433164993,12,-0.4850006103515625,0.060001373291015625,-2.0824995040893555,-3.1599998474121094,-0.8099975585937571,3,-0.017346547146270486,-1.2857220708447012,52.36000061035156,-1.277797204649683,52.45000076293945,1.1971824932033828,52.18000030517578,-0.017346547146270486
8297,2005-12-30,51.63000106811523,52.38999938964844,51.63000106811523,52.36000061035156,673100.0,-0.015821540809044632,-1.0821884879679982,-14.600213626306696,34.34122227028358,39.072628391436645,0.6896965523033245,1.1333781713602846,-0.5083667171687765,-2.640183281567495,13.823228842145669,0.829998016357429,-0.4799802127349153,-1.0194990158081154,-1.940538712907255,-0.09845931870897573,-1.4800188643576817,-0.5589791672585491,1.05999755859375,0.0,-45.00427955085405,0.4605198485495684,12,0.3449974060058665,0.9049987792968821,-1.032501220703118,-2.3300018310546804,0.8400001525879048,4,-0.011427467371335154,-2.6842210934205286,52.459999084472656,-1.2857220708447012,52.36000061035156,-1.277797204649683,52.45000076293945,-0.011427467371335154
8298,2006-01-03,51.81999969482422,52.040000915527344,51.209999084472656,51.709999084472656,1650200.0,0.0036800043149007866,2.0181717297822166,-0.1506858620959931,40.45452220375561,39.426428966233736,0.4620672757717017,0.8565561168839508,-0.5431927135498711,-2.782591522586813,13.173717193354634,0.8300018310546875,-0.5355353507881944,-0.7465003967285142,-1.6514637467094246,0.15846295325239623,-1.1989820717189659,-0.29401872173806254,0.8699989318847585,41.21627020437009,-5.724895930558887,0.452481674990454,1,0.20999908447265625,0.7150001525878906,-1.0549993515014648,-2.510000228881836,1.6300010681152344,1,-0.008876863897754883,-1.0821884879679982,51.63000106811523,-2.6842210934205286,52.459999084472656,-1.2857220708447012,52.36000061035156,-0.008876863897754883
8299,2006-01-04,51.63000106811523,52.15999984741211,51.59000015258789,51.72999954223633,1276600.0,-0.0036665115366252277,-5.3333192048488955,-0.9090719933417208,31.295806806035642,38.106387544728875,0.6323413954078276,0.9819100882806922,-0.23345869596165159,-2.560952644093753,12.434928489283273,0.5699996948242188,-0.5542861640932131,-0.8634990692138729,-1.8244691819539725,0.09747104352622671,-1.3439841255839227,-0.3830140128438231,0.96459754943848,28.378521185752277,-15.836861231077336,0.4804850563700498,1,0.39999771118164773,0.9049987792968821,-0.6249999999999929,-2.1750011444091726,1.799999237060554,2,-0.006391668104350989,2.0181717297822166,51.81999969482422,-1.0821884879679982,51.63000106811523,-2.6842210934205286,52.459999084472656,-0.006391668104350989
8300,2006-01-05,51.58000183105469,52.47999954223633,51.43000030517578,52.47999954223633,1083900.0,-0.0009684144107333648,1.3333375718966298,9.000114442663586,34.22458856708644,38.23435364748756,0.6013536564307174,0.9839062802483411,-0.0769882414136589,-2.470979755643384,11.478365953368309,1.0499992370605469,-0.5415830251089133,-0.8509983062744126,-1.8800062765969443,0.17800966404811902,-1.365502291435682,-0.33649432111314326,0.9249207778930639,25.00019331242134,-19.019242266938303,0.5145039851612668,1,0.42499732971191406,0.9549980163574219,-0.29250240325927734,-1.9600028991699219,1.7999992370605398,3,0.005040680734847536,-5.3333192048488955,51.63000106811523,2.0181717297822166,51.81999969482422,-1.0821884879679982,51.63000106811523,0.005040680734847536
8301,2006-01-06,52.45000076293945,52.52999877929688,51.47999954223633,51.97999954223633,1406000.0,0.016866981407529957,2.3333454435361265,-0.5222249066456434,49.65359269831201,39.33343378519917,-0.2599224651147978,0.05780181864364664,-0.8362707666269955,-3.3040027837193264,11.121575046385038,1.049999237060554,-0.4939372359682892,0.056500625610354405,-0.9070942582298258,1.0200955094505346,-0.42529681630973926,0.5382980675304481,-1.3500022888183594,93.93954281420636,45.262784750014134,0.4817974419200913,1,-0.44500160217285156,-0.01000213623046875,-0.8474998474121094,-2.6650009155273438,1.7099990844726562,4,-0.013155432437930492,1.3333375718966298,51.58000183105469,-5.3333192048488955,51.63000106811523,2.0181717297822166,51.81999969482422,-0.013155432437930492
8302,2006-01-09,51.54999923706055,52.11999893188477,51.38999938964844,51.709999084472656,2139000.0,-0.017159228079837052,-2.04166766007839,-0.34042432309590287,41.99217091077607,39.63322048482827,0.5278466900337264,0.8659483745498378,0.16369270930685786,-2.361025827226136,10.674055937269728,1.0600013732910156,-0.5189096305614314,-0.7570009231567383,-1.6958037141186963,0.18180186780521979,-1.2264023186377173,-0.28759952767575925,-0.42140075683593636,25.757593272259495,-25.926376836247076,0.46940139548097864,1,0.39999961853027344,0.8899993896484375,0.11250114440917969,-1.7649993896484375,3.020000457763672,0,0.0019399086381839403,2.3333454435361265,52.45000076293945,1.3333375718966298,51.58000183105469,-5.3333192048488955,51.63000106811523,0.0019399086381839403
8303,2006-01-10,49.27999877929688,51.04999923706055,49.13000106811523,51.0,4122200.0,-0.044034927087481024,1.1098884515260965,10.750017881410441,29.861070638761475,37.891130131177476,2.618594593193528,2.9899622804542147,2.52964843707003,-0.06863745447501657,11.12405107657357,2.4199981689453196,-0.5376511192982534,-2.837001228332511,-4.428400503304957,-1.2456019533600653,-3.632700865818734,-2.041301590846288,3.25,4.4117003575724105,-46.10721769784013,0.7956996374862231,1,1.6300010681152202,2.1750011444091726,2.3825016021728445,0.5050010681152273,5.720001220703118,1,0.06473219400213148,-2.04166766007839,51.54999923706055,2.3333454435361265,52.45000076293945,1.3333375718966298,51.58000183105469,0.06473219400213148
8304,2006-01-11,48.9000015258789,50.04999923706055,48.849998474121094,49.9000015258789,2842700.0,-0.0077109834178328285,-1.1818074628936335,0.5813949362147608,25.206577264573397,36.30883729154754,2.7290571468141493,3.239940202417195,2.9751167920827797,0.33048793383981945,11.253504257498594,1.2000007629394531,-0.6348641822363632,-3.028998565673838,-5.150416730139973,-0.9075804012077029,-4.089707647906906,-1.9682894834407705,3.5619972991943527,1.3587784676940895,-45.32229623574609,1.060709082233068,1,1.86999702453614,2.4149971008300852,2.7624988555908274,0.8849983215332102,5.859996795654304,2,0.09304701625934708,1.1098884515260965,49.27999877929688,-2.04166766007839,51.54999923706055,2.3333454435361265,52.45000076293945,0.09304701625934708
8305,2006-01-12,47.06000137329102,49.849998474121094,46.36999893188477,49.849998474121094,6341400.0,-0.03762781380720637,1.4946259200061203,2.789997100830071,20.748261218014605,34.19753473084432,4.177498724174377,4.848075479243754,4.853787022103802,2.1784722631460696,12.609016353790171,3.479999542236321,-0.7580505647902527,-4.563998794555658,-7.527221095959348,-1.6007764931519688,-6.045609945257503,-3.0823876438538136,5.257517437744141,11.201338611982733,-31.913854881874336,1.4816111507018432,1,2.3899974822998047,3.0149974822998047,4.659998893737786,2.7249984741210866,7.289997100830071,3,0.13535908937520902,-1.1818074628936335,48.9000015258789,1.1098884515260965,49.27999877929688,-2.04166766007839,51.54999923706055,0.13535908937520902
8306,2006-01-13,47.95000076293945,48.040000915527344,46.77999877929688,47.0,3397500.0,0.018912013677788497,1.2300901685554337,-0.34050241939563736,24.91942416447384,33.15066827464323,2.883733978386239,3.7726736568236277,4.011662554243578,1.294049186110371,14.037782008113563,1.2600021362304616,-0.933918730836865,-3.433499526977542,-6.766247292701074,-0.10075176125400986,-5.099873409839304,-1.7671256441157794,4.010666855346685,27.47829271399444,-9.686456054759898,1.6663738828617651,1,1.4999980926513743,2.1249980926513743,4.079999923706055,1.8349990844726562,6.770000457763679,4,0.11324296598077677,1.4946259200061203,47.06000137329102,-1.1818074628936335,48.9000015258789,1.1098884515260965,49.27999877929688,0.11324296598077677
8307,2006-01-17,50.0,51.0099983215332,48.79999923706055,48.9000015258789,4443300.0,0.04275285097899295,-2.399990609998005,1.1578922007573247,40.01830497343333,33.10219969349631,0.6461536411051156,1.6098928087530524,2.001786240190043,-0.7404722273430622,15.128637238016946,3.05999755859375,-1.0445535768694256,-1.259500312805173,-4.604991512286425,2.085990886676079,-2.9322459125458025,0.4132452869354566,1.6252274971020526,77.56412032923767,41.70760034104677,1.6727455997406262,1,-0.5500011444091726,0.07499885559082742,2.137500762939453,-0.21500015258789062,4.1100006103515625,1,0.0831999969482422,1.2300901685554337,47.95000076293945,1.4946259200061203,47.06000137329102,-1.1818074628936335,48.9000015258789,0.0831999969482422
8308,2006-01-18,49.66999816894531,50.2599983215332,49.38000106811523,49.63999938964844,2156900.0,-0.006600036621093763,-2.2000166460901927,0.02727165537283498,37.34059817137592,33.77384317853412,0.7142123424145552,1.820588485587713,2.3405341868972656,-0.38956915420070004,16.240577270034724,0.8799972534179759,-1.1898302945407835,-1.4545021057128906,-4.829091005866651,1.92008679444087,-3.1417965557897674,0.2327923443639861,1.639915614243705,71.12068256781771,35.74176593123315,1.687294450076879,1,-0.21999931335448508,0.4050006866455149,2.62750244140625,0.11500167846679688,4.64000320434571,2,0.09865113159884276,-2.399990609998005,50.0,1.2300901685554337,47.95000076293945,1.4946259200061203,47.06000137329102,0.09865113159884276
8309,2006-01-19,50.27000045776367,50.27999877929688,49.47000122070313,49.97999954223633,2078000.0,0.012079772718684989,4.225831856664458,9.66709053916582,40.905129525473335,34.51612550724377,-0.11062738138607386,1.1279896194819088,1.7561079706288751,-0.965288373638316,16.307000893954182,0.80999755859375,-1.2343549263762483,-0.7589998245239258,-4.115877236823664,2.5978775877758125,-2.437438530673795,0.9194388816259433,0.743518434347088,84.05176807952984,47.339514435941894,1.6784387061498698,1,-0.8200016021728445,-0.19500160217284446,2.2049999237060547,-0.4850006103515625,4.040000915527351,3,0.09409189375700167,-2.2000166460901927,49.66999816894531,-2.399990609998005,50.0,1.2300901685554337,47.95000076293945,0.09409189375700167
8310,2006-01-20,49.34000015258789,50.06000137329102,49.25,49.38999938964844,2246700.0,-0.018500105365170216,-6.043504221053915,-0.1724106179790061,37.337662438193064,33.14768881167501,0.5232376761393454,1.9068789780999538,2.69538977260585,-0.012014947103232032,16.71924362940119,1.0200004577636719,-1.3669988651869645,-1.5310001373291016,-4.893817710125752,1.8318174354675492,-3.2124089237274234,0.15040864906922025,1.394907541909312,60.52013357754606,25.213127094559624,1.6814087863983254,1,-0.0950012207031179,0.5900001525878906,3.0874996185302734,0.44499969482421875,3.75,4,0.1098499828168531,4.225831856664458,50.27000045776367,-2.2000166460901927,49.66999816894531,-2.399990609998005,50.0,0.1098499828168531
8311,2006-01-23,49.63000106811523,50.36000061035156,49.099998474121094,49.349998474121094,1883900.0,0.005877602647557545,-2.23076396394634,-5.600137331196928,41.511034773980775,33.09422924091997,-0.2333908512905154,1.4892473880496908,2.436929607479918,-0.2788958731589375,17.38917256483586,1.2600021362304688,-1.4520459804587773,-1.111499214172369,-4.455006517031784,2.2320080886870457,-2.78325286560208,0.5602544372573419,0.8430121006252307,37.55665949756414,-2.124886759952034,1.6717536514297082,1,-0.920001983642571,0.17499923706055398,2.764998435974128,0.1549987792968821,4.649997711181655,0,0.09510371356889258,-6.043504221053915,49.34000015258789,4.225831856664458,50.27000045776367,-2.2000166460901927,49.66999816894531,0.09510371356889258
8312,2006-01-24,50.11000061035156,50.25,49.599998474121094,50.06000137329102,2188800.0,0.00967156018347759,2.939426867189938,0.17856704949521765,42.91632507163224,34.544813066794504,-1.049501561135422,0.8554214286110593,1.9847049543976567,-0.7316317768548259,18.03945789609832,0.6500015258789062,-1.5585426461204435,-0.5059997558593778,-3.739230997063416,2.72723148534466,-2.122615376461397,1.1106158647426412,-3.7400016784667898,80.15876379797882,38.99125829131589,1.6166156206020186,1,-1.4200019836425781,-0.5000019073486328,2.284998893737793,-0.3250007629394531,4.209999084472656,1,0.09199761632809178,-2.23076396394634,49.63000106811523,-6.043504221053915,49.34000015258789,4.225831856664458,50.27000045776367,0.09199761632809178
8313,2006-01-25,49.790000915527344,50.36999893188477,49.40999984741211,49.6500015258789,2515400.0,-0.006385944740102678,-2.0967575216883265,2.8000305180443332,42.459016239665544,36.46175073069362,-0.7258846768403373,1.04053662387021,2.282911209899865,-0.390742633606024,18.925456888695482,0.9599990844726634,-1.831819837704856,-0.7064994812011705,-3.8723052623914995,2.4593062999891586,-2.289402371796335,0.8764034093939941,-3.342401962280263,54.330881314898335,11.068716191712966,1.5829028905951648,1,-1.1000022888183594,-0.18000221252441406,2.649998664855957,-0.005001068115234375,4.6399993896484375,2,0.08676440279953868,2.939426867189938,50.11000061035156,-2.23076396394634,49.63000106811523,-6.043504221053915,49.34000015258789,0.08676440279953868
8314,2006-01-26,50.599998474121094,50.77000045776367,49.02000045776367,49.02000045776367,2579800.0,0.016268277640082207,-1.2151926545256129,11.285749318800518,46.21912258424564,39.29184643805263,-1.4185542360861803,0.0894198060547069,1.464273962074195,-1.1744495178004328,19.713149194726725,1.75,-1.9938512479744759,0.1959981918334961,-2.834703391275845,3.226699774942837,-1.319352599721178,1.71134898338817,-3.9955035217285086,90.28560093470982,42.86635397236966,1.5153507915546713,1,-1.7049999237060547,-0.9899997711181641,2.0525007247924805,-0.8149986267089844,3.990001678466797,3,0.07332021760963836,-2.0967575216883265,49.790000915527344,2.939426867189938,50.11000061035156,-2.23076396394634,49.63000106811523,0.07332021760963836
8315,2006-01-27,51.06999969482422,51.349998474121094,50.7599983215332,50.9900016784668,1865200.0,0.0092885619540779,-1.1851666089757626,0.05063171948902307,44.506365775365985,41.46817328370731,-1.4079828083254,-0.5082378891150725,0.9957521130672831,-1.6126053804561735,20.474707029553795,0.75,-1.85042154284195,0.7304994583129911,-2.177344207355574,3.6383431239815565,-0.7234223745212915,2.184421291147274,-4.215574412109369,87.98287477795333,44.52940793717855,1.453921832834281,1,-0.9950008392333984,-1.460000991821289,1.4099998474121094,-1.2849998474121094,3.8800010681152344,4,0.06344236729641439,-1.2151926545256129,50.599998474121094,-2.0967575216883265,49.790000915527344,2.939426867189938,50.11000061035156,0.06344236729641439
8316,2006-01-30,51.54999923706055,51.79999923706055,51.25,51.45000076293945,2042500.0,0.009398855396605343,-1.1999969482421875,1.2500119212245482,50.0,42.577250508881384,-1.4791704617715524,-1.117186616347496,0.5118791824919668,-2.0632336289575406,21.274413597422058,0.7299995422363281,-1.609828002615032,1.2559989929199205,-1.5384041616529487,4.05040214749279,-0.14120258436651767,2.6532005702063586,-4.335928099033197,91.00719029584499,43.4433855638367,1.3972015772864348,1,-1.1399993896484375,-1.9400005340576172,0.9300003051757812,-1.7649993896484375,3.3899993896484304,0,0.029873927028503333,-1.1851666089757626,51.06999969482422,-1.2151926545256129,50.599998474121094,-2.0967575216883265,49.790000915527344,0.029873927028503333
8317,2006-01-31,51.040000915527344,51.540000915527344,50.47000122070313,51.25,2948700.0,-0.00989327505492088,1.7088568476150747,-2.100022888532845,58.47785453724914,44.92583454953397,-0.9008699852460751,-0.6889803472547982,1.022314154668564,-1.5282878419792851,21.394732118873982,1.0799980163574148,-1.1176960659241573,0.7755006790161119,-1.971573802947269,3.5225751609794926,-0.5980365619655785,2.1490379199978022,-3.367336967596671,72.66191887589879,18.828368929460197,1.373537240981689,1,-0.6300010681152344,-1.4550018310546875,1.4399986267089844,-1.2550010681152344,3.8499984741210938,1,0.06347958083174454,-1.1999969482421875,51.54999923706055,-1.1851666089757626,51.06999969482422,-1.2151926545256129,50.599998474121094,0.06347958083174454
8318,2006-02-01,51.36000061035156,51.5,50.5,50.599998474121094,2309600.0,0.0062695863848794,-1.0833353201567206,-3.6190735694822886,61.918600567916826,47.26066466536103,-1.068272642011614,-1.1016933855785425,0.679076353947039,-1.8142004327273185,21.05430606472624,1.0,-0.6767879208574072,1.1185003280639663,-1.5810298081008511,3.8180304642287837,-0.231264740018446,2.4682653961463785,-3.2746031335079024,84.17270431966628,22.722366297957947,1.3497650680824096,2,-0.9500007629394531,-1.7750015258789062,1.1199989318847656,-1.5750007629394531,3.5400009155273366,2,0.05763238024331474,1.7088568476150747,51.040000915527344,-1.1999969482421875,51.54999923706055,-1.1851666089757626,51.06999969482422,0.05763238024331474
8319,2006-02-02,51.29999923706055,51.5099983215332,50.22999954223633,51.0,2327700.0,-0.0011682510237144283,2.555564974595084,0.39473472870551624,74.82434080340909,51.42585115038502,-0.9463162869318111,-1.1253814337554076,0.7072485736418059,-1.7237872383026556,20.971797894982608,1.279998779296875,-0.5222013009069926,1.0749990463256864,-1.5926429081029099,3.7426410007542827,-0.25882193088861527,2.408820023539988,-2.8431415841951946,68.15286005160776,0.3320537108735806,1.3338209772142984,2,-0.8899993896484375,-1.7700004577636719,1.1075010299682617,-1.5149993896484375,4.049999237060547,3,0.06101366695253341,-1.0833353201567206,51.36000061035156,1.7088568476150747,51.040000915527344,-1.1999969482421875,51.54999923706055,0.06101366695253341
8320,2006-02-03,51.84000015258789,52.290000915527344,50.79999923706055,50.849998474121094,2484000.0,0.010526333792559406,-1.7339476511617327,3.3000139872588785,73.74846294295189,55.00778761360404,-1.2230113688993498,-1.7337979290528125,0.15586652833032133,-2.227851821422533,21.126506117691914,1.4900016784667969,-0.27857271635583913,1.6020000457763643,-1.0958082288299167,4.299808320382645,0.2530959084732203,2.9509041830795084,-3.0488283413030217,78.1553173326025,5.015348355297931,1.348904137303141,2,-1.1849994659423828,-2.3100013732910156,0.505000114440918,-2.0550003051757812,4.579998016357422,4,0.05304783935002977,2.555564974595084,51.29999923706055,-1.0833353201567206,51.36000061035156,1.7088568476150747,51.040000915527344,0.05304783935002977
8321,2006-02-06,51.7599983215332,51.93000030517578,51.15999984741211,51.63999938964844,979200.0,-0.0015432451932717584,2.347806977534892,0.12121083680444508,64.14788502192836,57.36684983030361,-0.9041795025857695,-1.8004498232172494,0.22203340073410516,-2.1124930269314035,21.368359733316293,0.7700004577636719,-0.10987549492065085,1.5564983367919893,-1.0378693097387242,4.150865983322703,0.2593145135266326,2.853682160057346,-2.548967017739237,74.27173588979606,1.6215226329391896,1.2971838232653583,2,-1.1049976348876953,-2.229999542236328,0.4875011444091797,-1.9749984741210938,7.090000152587891,0,0.061630651948439974,-1.7339476511617327,51.84000015258789,2.555564974595084,51.29999923706055,-1.0833353201567206,51.36000061035156,0.061630651948439974
8322,2006-02-07,51.6500015258789,51.95000076293945,51.0099983215332,51.4000015258789,1639400.0,-0.0021251313605344935,1.211774420838121,2.0833518771656547,66.50002797444654,60.038073356390385,-0.6177206672877418,-1.773505523127234,0.29890098647567953,-1.9611927647090752,21.557309900969734,0.94000244140625,0.2072722670801994,1.4415014266967674,-1.1641538804992422,4.047156733892777,0.13867377309875906,2.7443290802947757,-2.069493868676929,68.93208917497007,-3.7500152898995083,1.3028276535980063,2,-0.9950008392333913,-2.2000026702880717,0.5974979400634837,-1.8650016784667898,7.399997711181648,1,0.06369790907327744,2.347806977534892,51.7599983215332,-1.7339476511617327,51.84000015258789,2.555564974595084,51.29999923706055,0.06369790907327744
8323,2006-02-08,52.47000122070313,52.88000106811523,51.38999938964844,51.38999938964844,2100100.0,0.01587608268343188,-1.759257689427642,4.320007324218778,67.68490096808716,62.42315984348388,-1.1371691154793808,-2.4688435189552607,-0.5495734668830536,-2.735978754017246,19.77549863639905,1.4900016784667898,0.47682580511862227,2.102000999450688,-0.6507317995354782,4.854733798436854,0.7256345999576084,3.4783673989437673,-2.564354372502116,84.52831655347389,12.73563328917892,1.3763663994930817,2,-0.9150009155273509,-2.845001220703132,-0.21500205993653054,-2.6700000762939524,5.789997100830071,2,0.04612155732122303,1.211774420838121,51.6500015258789,2.347806977534892,51.7599983215332,-1.7339476511617327,51.84000015258789,0.04612155732122303
8324,2006-02-09,53.45000076293945,53.599998474121094,52.290000915527344,52.47999954223633,2443400.0,0.018677330273238812,1.0629937342680869,0.8981477556902412,82.77514203214561,66.67524609423717,-1.8666827961259784,-3.257504794571787,-1.5578856252024877,-3.6650859786197856,17.91425761919032,1.30999755859375,0.7391813063478736,2.8545005798339815,-0.129734748966726,5.838735908634689,1.3623829154336278,4.346618244234335,-3.1279443239504445,94.64293742668627,20.539334539829454,1.492117664400352,2,-1.5350017547607422,-3.4650020599365234,-1.167501449584961,-3.489999771118164,3.680000305175774,3,0.027128171042886784,-1.759257689427642,52.47000122070313,1.211774420838121,51.6500015258789,2.347806977534892,51.7599983215332,0.027128171042886784
8325,2006-02-10,53.43000030517578,53.88000106811523,52.7599983215332,53.349998474121094,2423400.0,-0.00037419003701000264,1.2857120614086492,0.08247601069686959,81.66668044197105,70.19376614334507,-1.650252854087718,-2.883657850454597,-1.5605664495619536,-3.5864479013445703,14.762968007909578,1.1200027465820241,1.0589667756561596,2.516000175476073,-0.22962532710847228,5.261625678060618,1.1431874241838003,3.8888129267683453,-2.583473140565637,84.32054591322724,5.362918090923486,1.3728127512922723,2,-1.375,-3.3050003051757812,-1.147500991821289,-3.279998779296875,3.3199996948242188,4,0.03593483357624683,1.0629937342680869,53.45000076293945,-1.759257689427642,52.47000122070313,1.211774420838121,51.6500015258789,0.03593483357624683
8326,2006-02-13,53.38000106811523,53.65999984741211,53.25,53.63000106811523,1506000.0,-0.0009357895709334318,1.6451811380191739,-3.1249284760633227,79.35370625165635,72.51330522272364,-1.467714851828461,-2.536021756199993,-1.5310732631345232,-3.476708141948052,11.441378790268587,0.4099998474121094,1.288363431460155,2.194500923156731,-0.38596437019857177,4.774966216512034,0.9042682764790797,3.4847335698343826,-1.987448600874167,82.57841388495305,3.616874444269456,1.2902326466776497,2,-1.325000762939446,-3.2550010681152273,-1.1100015640258718,-2.9950008392333913,3.1899986267089915,0,0.05695011315100795,1.2857120614086492,53.43000030517578,1.0629937342680869,53.45000076293945,-1.759257689427642,52.47000122070313,0.05695011315100795
8327,2006-02-14,54.15999984741211,54.29999923706055,52.79999923706055,53.1500015258789,1605600.0,0.01461219115191792,1.3255866219153372,-4.039993286132841,86.23551062264372,75.2151841176933,-1.9652684250616232,-3.1498801605462816,-2.338089091713158,-4.17218466085766,11.395958729816225,1.5,1.5471010584874776,2.7664997100830107,-0.06959335194069638,5.602592772106718,1.3484531790711571,4.184546241094864,-2.3197066320136983,95.18902415843972,12.570234203943428,1.418046531011853,2,-1.8950004577636719,-3.825000762939453,-1.9375009536743164,-3.4749984741210938,2.479999542236328,1,0.08659524815218567,1.6451811380191739,53.38000106811523,1.2857120614086492,53.43000030517578,1.0629937342680869,53.45000076293945,0.08659524815218567
8328,2006-02-15,54.56999969482422,54.959999084472656,53.2599983215332,53.2599983215332,1519300.0,0.007570159685510003,-1.5954182913086146,1.2970332181368291,85.257576886853,76.3744325714093,-2.0920459902493036,-3.345486887871914,-2.769609241030061,-4.509908185842008,11.50877524800126,1.7000007629394531,1.7132108105751627,2.931499481201172,-0.11637995329245854,5.979378915694802,1.4075597639543602,4.4554391984479835,-2.2377652750933805,85.39327126945211,3.5896089416676915,1.523939717246814,2,-1.6900005340576172,-3.905000686645508,-2.3750009536743164,-3.7649993896484375,2.8199996948242188,2,0.08209638202840663,1.3255866219153372,54.15999984741211,1.6451811380191739,53.38000106811523,1.2857120614086492,53.43000030517578,0.08209638202840663
8329,2006-02-16,55.0,55.29999923706055,54.09000015258789,54.36999893188477,1758100.0,0.007879793065429741,-1.033614253520585,0.4809163417382717,85.15208300349924,77.64150146702566,-2.1702295520967283,-3.586858462016778,-3.2040041394500633,-4.869507457010684,11.72367880903584,1.2099990844726562,1.837286413744593,3.124999809265134,-0.19745006118291286,6.447449679713181,1.463774874041107,4.786224744489161,-2.200000762939453,88.1890106721374,6.870916727967526,1.661224935224025,2,-1.845001220703125,-4.165000915527344,-3.817500114440918,-4.194999694824219,1.9900016784667969,3,0.059272696755149124,-1.5954182913086146,54.56999969482422,1.3255866219153372,54.15999984741211,1.6451811380191739,53.38000106811523,0.059272696755149124
8330,2006-02-17,54.7599983215332,55.0099983215332,54.599998474121094,55.0,1444800.0,-0.0043636668812144785,2.1538653403172088,-0.3809543993073049,79.99999999999984,79.40284757570028,-1.6455102864301736,-3.0777841201642957,-2.9628946963173703,-4.560743607327922,11.80086995586572,0.4099998474121094,1.9067376429619003,2.6139982223510714,-0.7219895170094546,5.949985961711597,0.946004352670812,4.281992092031331,-1.5,78.39996337890625,-1.6226085763062628,1.6679938696802614,2,-1.6049995422363281,-3.924999237060547,-3.7174997329711914,-3.954998016357422,1.8800010681152344,4,0.043279817736043835,-1.033614253520585,55.0,-1.5954182913086146,54.56999969482422,1.3255866219153372,54.15999984741211,0.043279817736043835
8331,2006-02-21,54.349998474121094,54.86000061035156,54.2400016784668,54.7599983215332,1196300.0,-0.007487214389685026,1.032768637162386,1.708320750218549,81.52378627232126,81.07215405324192,-0.9269628493588229,-2.4201242264832388,-2.568456474952754,-4.088777174296119,12.011356689714889,0.6199989318847656,1.875680186884658,1.9679985046386719,-1.2853497745895481,5.221346783866892,0.34132436502456187,3.594672644252782,-0.681999969482419,61.99996948242188,-18.17071879673521,1.6266741396141116,2,-1.0049991607666016,-3.309999465942383,-4.587499618530266,-4.179998397827141,2.8300018310546875,1,0.04415826298544734,2.1538653403172088,54.7599983215332,-1.033614253520585,55.0,-1.5954182913086146,54.56999969482422,0.04415826298544734
8332,2006-02-22,54.72000122070313,55.11000061035156,54.36999893188477,54.68000030517578,1259800.0,0.006807778417109223,-1.2424168862995597,-0.09756324491297708,81.6981007137077,82.62917624719974,-0.9115487614552578,-2.558209858574955,-2.952621200098015,-4.388923146693109,12.297690887225215,0.7600021362304688,1.847296356973544,2.107501220703135,-1.1212176014579995,5.336220042864269,0.49314180962256415,3.7218606317837057,-0.725602569580083,71.56873744796903,-7.76129676268539,1.6143594110805677,2,-0.9250011444091868,-2.6700019836425852,-4.957502365112305,-4.55000114440918,2.4399986267089773,2,0.03380845089274498,1.032768637162386,54.349998474121094,2.1538653403172088,54.7599983215332,-1.033614253520585,55.0,0.03380845089274498
8333,2006-02-23,54.11000061035156,54.72999954223633,53.93999862670898,54.72000122070313,1257700.0,-0.011147671724115016,1.5079503481683543,-15.249666221626308,74.01709635791087,81.65606006117366,-0.04967336666668842,-1.694868269813142,-2.357715332178998,-3.7103069956703507,12.26072109981827,0.7900009155273509,1.9567012200992622,1.2815006256103487,-1.7223515321761766,4.285352783396874,-0.22042545328291396,2.7834267045036114,1.1899986267089844,12.500140246160518,-65.42465317849539,1.5019260788932618,2,-0.0800018310546875,-1.9500007629394531,-4.347501754760735,-3.94000053405761,3.5099983215332102,3,0.04675658382478143,-1.2424168862995597,54.72000122070313,1.032768637162386,54.349998474121094,2.1538653403172088,54.7599983215332,0.04675658382478143
8334,2006-02-24,54.31000137329102,54.459999084472656,53.77000045776367,54.209999084472656,1077300.0,0.0036961885175288423,2.450012874676941,-0.16393801435826574,72.41379549076635,80.62796173326203,-0.12835159609410596,-1.6892843459604379,-2.557258041291327,-3.849891945487933,12.566088651626774,0.6899986267089844,2.084852813647487,1.2960012435913129,-1.5840674064889058,4.1760698936715315,-0.14403308144879645,2.736035568631422,0.9627978515624918,40.298571196762026,-36.04396663404316,1.440034325040109,2,-0.26000213623047586,-2.1500015258789134,-4.547502517700195,-4.14000129699707,3.1999969482421804,4,0.05671143322548544,1.5079503481683543,54.11000061035156,-1.2424168862995597,54.72000122070313,1.032768637162386,54.349998474121094,0.05671143322548544
8335,2006-02-27,54.31000137329102,54.59000015258789,54.18000030517578,54.31999969482422,899400.0,0.0,-2.0370307577106206,-0.09998092695014119,73.48068976466887,79.97540434581899,0.010732540345941288,-1.5116067425087252,-2.57290950393606,-3.7810388494244194,13.500499341103744,0.4099998474121094,2.1555074170339026,1.1340011596679744,-1.6484959875325913,3.91649830686854,-0.257247413932312,2.525249733268261,0.9026859008789003,40.298571196762026,-34.80614949583804,1.3912485736002844,2,-0.26000213623047586,-2.1500015258789134,-4.547502517700195,-4.14000129699707,3.529998779296868,0,0.049346349427524805,2.450012874676941,54.31000137329102,1.5079503481683543,54.11000061035156,-1.2424168862995597,54.72000122070313,0.049346349427524805
8336,2006-02-28,53.09000015258789,54.34000015258789,53.08000183105469,54.06999969482422,2040800.0,-0.02246365659830596,-1.5200062561273808,98.0164059519964,61.0091558501023,77.17247603775884,1.324563018267419,-0.17952112318361202,-1.3701637482763545,-2.4859657079002346,14.298995977416611,1.2599983215332031,2.0105246893967745,-0.16300010681152344,-2.839243191163618,2.513242977540571,-1.5011216489875707,1.1751214353645238,2.0649796489257852,0.4925284505178972,-72.27858202541651,1.338121542176046,2,1.1000003814697266,-0.9300003051757812,-3.502500534057617,-2.920000076293938,4.790000915527337,1,0.0668675687861624,-2.0370307577106206,54.31000137329102,2.450012874676941,54.31000137329102,1.5079503481683543,54.11000061035156,0.0668675687861624
8337,2006-03-01,54.27999877929688,54.27999877929688,53.06000137329102,53.34000015258789,1642900.0,0.02241474144450506,1.595742953959744,-0.9591827201918321,63.096936319431784,74.7101826413787,0.17140095587476623,-1.1745619870094899,-2.5549191437716487,-3.5791594378389178,14.605609592971913,1.2199974060058594,1.9139949652237291,0.8649986267089886,-1.6335608120206402,3.3635580654386175,-0.3842810926558258,2.114278346073803,0.7504823439892547,73.05381698570089,1.6968006847501584,1.2492797193648153,3,-0.09999847412110086,-2.1199989318847727,-5.022499084472663,-4.10999870300293,4.020000457763665,2,0.053426705805030394,-1.5200062561273808,53.09000015258789,-2.0370307577106206,54.31000137329102,2.450012874676941,54.31000137329102,0.053426705805030394
8338,2006-03-02,54.31999969482422,54.459999084472656,53.4900016784668,54.0,1253000.0,0.0007369365590810251,2.233332909477004,0.3404257046040191,57.28641706938202,71.61399753758788,0.10304440601690601,-1.0344751681677806,-2.5855577188852834,-3.536628163633992,14.991978657196164,0.9699974060058594,1.8579893185170917,0.7569995880126967,-1.574081834890059,3.0880810109154524,-0.4085411234386811,1.9225402994640746,0.5528430484623073,82.35289717762035,13.365488715896248,1.165540711451378,3,-0.2349987030029297,-2.1599998474121094,-5.170001029968262,-4.149999618530266,3.8499984741210938,3,0.05228277188039998,1.595742953959744,54.27999877929688,-1.5200062561273808,53.09000015258789,-2.0370307577106206,54.31000137329102,0.05228277188039998
8339,2006-03-03,54.43000030517578,54.95000076293945,53.77000045776367,53.86000061035156,1096300.0,0.002025048066449875,-2.14666748046875,1.7812507450587702,58.25081801895254,69.19742176191596,-0.10763226745300614,-0.9464877400170906,-2.67859958020545,-3.5656528502191165,15.333086126516783,1.1800003051757812,1.6775890228275898,0.7105001449584947,-1.3897198397153474,2.8107201296323368,-0.33960984737842637,1.7606101372954157,-1.3699989318847585,72.48673938141323,5.21419558941048,1.0501099923369224,3,-0.3449993133544922,-2.270000457763672,-5.280001640319824,-4.260000228881829,3.75,4,0.058607360073919645,2.233332909477004,54.31999969482422,1.595742953959744,54.27999877929688,-1.5200062561273808,53.09000015258789,0.058607360073919645
8340,2006-03-06,54.59000015258789,54.97999954223633,54.349998474121094,54.47999954223633,1303700.0,0.002939552572386983,-2.4053859001587727,0.19298363025525023,59.80549390081796,66.78427816508227,-0.3288660693852137,-0.9379923955582044,-2.8297479386258573,-3.6277554955179525,16.470192371225025,0.6300010681152344,1.4882401746619394,0.7329999923706083,-1.2027584681028713,2.668758452844088,-0.23487923786613152,1.7008792226073481,-1.4921987915039026,79.6875124176461,13.75823084124113,0.9678792302367403,3,-0.5049991607666016,-1.8250007629394531,-5.337501525878906,-4.420000076293938,2.829998016357422,0,0.05348961642761396,-2.14666748046875,54.43000030517578,2.233332909477004,54.31999969482422,1.595742953959744,54.27999877929688,0.05348961642761396
8341,2006-03-07,54.95000076293945,54.95000076293945,54.5,54.5,1154000.0,0.006594625560456091,1.0,4.0908933277847135,56.86956406360913,64.02555187062686,-0.6647069021558565,-1.1033202171819738,-3.1675047443573874,-3.8907634332187655,17.668749250356193,0.4500007629394531,1.267822506113781,0.9335004806518583,-0.7886427195463526,2.655643680850069,0.07242888055274932,1.7945720807509673,-1.7769114746093706,98.43756208823085,34.71366650126847,0.8610716000991069,3,-0.9300003051757812,-2.1850013732910156,-5.107501983642578,-4.780000686645501,3.1399993896484375,1,0.05259325476838894,-2.4053859001587727,54.59000015258789,-2.14666748046875,54.43000030517578,2.233332909477004,54.31999969482422,0.05259325476838894
8342,2006-03-08,54.93999862670898,54.9900016784668,54.02999877929688,54.02999877929688,1206600.0,-0.00018202249484267075,-1.1098968354775463,2.0222184546263406,53.45792753229465,61.74119977889172,-0.6931035874209073,-0.8792833517172127,-3.1478115047914628,-3.7796486555759046,18.577128033047458,0.9600028991699148,1.0996866695243526,0.7589984893798771,-0.6020205167397208,2.120017495499475,0.07848898632007462,1.4395079924396796,-1.6946329282226458,96.66646321614536,34.2095452962094,0.6805095030597994,3,-0.914997100830071,-2.1749992370605398,-4.929999351501458,-4.769998550415025,3.1100006103515696,2,0.05351296896423596,1.0,54.95000076293945,-2.4053859001587727,54.59000015258789,-2.14666748046875,54.43000030517578,0.05351296896423596
8343,2006-03-09,54.88999938964844,55.11000061035156,54.70000076293945,54.93999862670898,1645800.0,-0.0009100698636754778,1.102546044973933,-0.05494422576303743,48.89335599121317,59.127817612274704,-0.5820329370953345,-0.673203593392202,-3.0743177093297334,-3.6301961013935724,19.129840081233635,0.4099998474121094,0.9483484866990395,0.5879993438720703,-0.5434751093175407,1.7194737970616814,0.022262117277264792,1.1537365704668758,-1.5399555323632796,83.58200032453391,23.372905639486916,0.5657372265948073,3,-0.8049983978271484,-2.125,-4.892499923706055,-4.719999313354485,2.9799995422363352,3,0.06212424640790193,-1.1098968354775463,54.93999862670898,1.0,54.95000076293945,-2.4053859001587727,54.59000015258789,0.06212424640790193
8344,2006-03-10,54.9000015258789,55.099998474121094,54.66999816894531,54.70000076293945,1841400.0,0.00018222146732882472,-2.307618949808536,-4.00007629510991,51.476824150044386,56.682943655094206,-0.5582480155703138,-0.5997552524212963,-3.0689289080175612,-3.5435091704337864,19.107403321204135,0.43000030517578125,0.7595624453535166,0.5255014419555621,-0.5610373856183983,1.6120402695295226,-0.017767971831418095,1.0687708557425424,-1.4091611283484298,80.55567329292508,21.712052114481438,0.5432694137869802,3,-0.8150005340576101,-2.1350021362304616,-4.902502059936516,-4.730001449584947,3.779998779296882,4,0.05956277872824822,1.102546044973933,54.88999938964844,-1.1098968354775463,54.93999862670898,1.0,54.95000076293945,0.05956277872824822
8345,2006-03-13,55.349998474121094,55.43999862670898,54.9000015258789,54.95000076293945,949500.0,0.00819666549608522,-1.1600048828496918,1.9999809265865023,60.46023702166707,56.62195267415696,-0.9445352789587886,-0.9470935316292213,-3.495087169253459,-3.884436815062216,19.00317597298969,0.5399971008300781,0.6568881486606699,0.8794984817504883,-0.1948815443168499,1.9538785078178265,0.34230846871681564,1.416688494784161,-1.7296252595649335,93.61700976400323,33.719699717414706,0.53719001303367,3,-1.0999984741210938,-2.229999542236328,-5.379999160766602,-5.179998397827141,2.1599998474121094,0,0.05112921244935276,-2.307618949808536,54.9000015258789,1.102546044973933,54.88999938964844,-1.1098968354775463,54.93999862670898,0.05112921244935276
8346,2006-03-14,56.41999816894531,56.599998474121094,55.06999969482422,55.36000061035156,1315700.0,0.01933152166796348,1.1549306368940802,2.6500090599578474,65.51091155894318,56.89017214521378,-1.667896967897704,-1.87373419541278,-4.531546927966275,-4.841231359060544,19.28568700139074,1.529998779296875,0.587439227784607,1.7974983215332045,0.5299133645571033,3.065083278509306,1.1637058430451503,2.4312908000212587,-2.6176624131738677,92.99609624319068,33.14687976446423,0.6337924784880524,3,-1.3749980926513672,-2.614999771118164,-6.327498435974121,-6.24999809265136,1.0200004577636648,1,0.017724211847820026,-1.1600048828496918,55.349998474121094,-2.307618949808536,54.9000015258789,1.102546044973933,54.88999938964844,0.017724211847820026
8347,2006-03-15,58.849998474121094,59.4000015258789,56.11000061035156,56.11000061035156,3586100.0,0.04306984019920268,-1.4014623945736533,2.584909598664133,82.46572522067747,59.68787305091328,-3.778857452665406,-4.146973585088233,-6.872321549787721,-7.158235052883235,19.698374840883407,3.2900009155273366,0.5788809625886557,3.9929986953735366,1.7363034291013548,6.249693961645718,2.8646510622374493,5.121346328509624,-4.711943192147693,88.3720367565581,21.602645737068656,1.1283476331360895,3,-2.2649974822998047,-3.644998550415039,-8.757498741149902,-8.679998397827141,-1.6599998474121165,2,-0.012914160428864063,1.1549306368940802,56.41999816894531,-1.1600048828496918,55.349998474121094,-2.307618949808536,54.9000015258789,-0.012914160428864063
8348,2006-03-16,59.04999923706055,59.56999969482422,58.09000015258789,58.86000061035156,2313100.0,0.003398483740443936,1.4065042163275308,0.0693426185550361,82.46572522067746,62.37841829554938,-3.61779857014006,-4.209983234432414,-6.985058123466516,-7.2335084256913404,19.70043114558325,1.4799995422363281,0.7559750608400506,3.9689994812011733,1.042332440020175,6.895666522382172,2.5056659606106777,5.432333001791669,-4.175271480940374,89.38774906462095,18.473954476879612,1.4633335205904976,3,-2.25,-3.5699996948242188,-8.997499465942383,-8.879999160766594,-1.5999984741210938,3,-0.01693480123488955,-1.4014623945736533,58.849998474121094,1.1549306368940802,56.41999816894531,-1.1600048828496918,55.349998474121094,-0.01693480123488955
8349,2006-03-17,58.2599983215332,59.349998474121094,58.04999923706055,59.349998474121094,2213200.0,-0.013378508479836348,1.3853193671103148,-5.736884373682414,74.41282454381611,64.00145503366029,-2.4891382322114524,-3.3341737638217097,-6.109048539057127,-6.340150513919056,19.461377285889046,1.2999992370605469,0.8253167594870803,3.015998649597165,-0.2366487360995677,6.268646035293898,1.3896749567487987,4.6423223424455315,-2.634027055220386,71.94856773173278,-2.7206181948319426,1.6263236928483662,3,-1.4599990844726562,-2.329998016357422,-7.6699981689453125,-8.08999824523925,-2.009998321533203,4,-0.006694119479647931,1.4065042163275308,59.04999923706055,-1.4014623945736533,58.849998474121094,1.1549306368940802,56.41999816894531,-0.006694119479647931
8350,2006-03-20,57.13000106811523,58.209999084472656,56.90999984741211,56.90999984741211,2174300.0,-0.019395765293050538,-10.818109307809681,-0.20183595404164717,75.25000572204584,66.04372632904214,-1.0738817303178365,-2.1265472509141503,-4.902788099675,-5.119822421909944,18.72117765542401,1.3499984741210938,0.9395965223797447,1.7675012588500891,-1.5821427012632157,5.117145218963394,0.09267927879343318,3.442323238906745,-0.8729852532405857,45.77780829535574,-36.693157141575085,1.6748219800566533,3,-0.3300018310546804,-0.9650020599365163,-6.180002212524407,-6.960000991821275,-1.9900016784667898,0,0.02713109063681829,1.3853193671103148,58.2599983215332,1.4065042163275308,59.04999923706055,-1.4014623945736533,58.849998474121094,0.02713109063681829
8351,2006-03-21,56.75,57.25,56.75,57.25,1704600.0,-0.006651515158596966,1.0,-2.2727146622278442,67.1766368706547,67.56802736663772,-0.46008196322802064,-1.6416956641198794,-4.4774140664419235,-4.654774933542953,18.344377847618638,0.5,1.0450415709470278,1.2675001144409208,-2.1013210784877927,4.636321307369634,-0.4169104820234324,2.951910710905274,2.8199996948242188,18.49709708076356,-62.47317230094654,1.6844105964643563,3,0.3699989318847656,-0.5650005340576172,-5.659999847412109,-6.579999923706048,-1.6899986267089773,1,0.01339204090807411,-10.818109307809681,57.13000106811523,1.3853193671103148,58.2599983215332,1.4065042163275308,59.04999923706055,0.01339204090807411
8352,2006-03-22,56.56999969482422,56.849998474121094,56.4000015258789,56.5,1615800.0,-0.0031718115449477224,-2.3333521715786163,-0.1399993896484375,65.34788156851153,69.39630798633753,-0.027435763079310505,-1.387109632333818,-4.224182744989967,-4.391188894187721,17.62566455098307,0.4499969482421946,1.1368167012231254,0.994999885559082,-2.3872344738915174,4.3772342450096815,-0.6961172941662142,2.686117065284378,2.943600006103516,5.362721360873189,-72.31660973971998,1.6911171797252988,3,0.5499992370605469,-0.38500022888183594,-5.479999542236328,-6.399999618530266,-0.9099998474121094,2,0.015379157443487834,1.0,56.75,-10.818109307809681,57.13000106811523,1.3853193671103148,58.2599983215332,0.015379157443487834
8353,2006-03-23,56.63999938964844,56.7400016784668,56.11999893188477,56.27000045776367,1287400.0,0.0012373995969920948,1.1754348393486698,5.285722070844686,65.15774215998702,70.91640998744228,0.1976975307546951,-1.3258255635989613,-4.145448060398714,-4.366287910389985,17.313272895445493,0.6200027465820241,1.2440469457860814,0.9384996414184599,-2.402021142371055,4.279020425207975,-0.7317607504762975,2.6087600333132173,2.7490563842773454,16.099087661282997,-59.666122150126895,1.6702603918947558,3,0.595001220703125,-0.3249988555908203,-5.340000152587891,-6.305000305175781,-1.75,3,0.009710438612064332,-2.3333521715786163,56.56999969482422,1.0,56.75,-10.818109307809681,57.13000106811523,0.009710438612064332
8354,2006-03-24,57.38999938964844,57.52999877929688,56.5,56.68000030517578,1222900.0,0.013241525566419332,1.08081010473099,1.9189219840607055,67.76649021273712,71.72821589756116,-0.18098437408266932,-1.9323198264026544,-4.722681713278128,-5.029953970256983,17.391301609443513,1.029998779296882,1.413141295018896,1.5344997406005874,-1.8198711606655706,4.888870641866745,-0.1426857100324881,3.211685191233663,1.8029129737548857,60.76556770539575,-13.904372696493141,1.6771854506330786,3,-0.06999969482421875,-1.0749988555908203,-5.617500305175781,-6.725000381469727,-2.5099983215332102,4,0.0010455022465436503,1.1754348393486698,56.63999938964844,-2.3333521715786163,56.56999969482422,1.0,56.75,0.0010455022465436503
8355,2006-03-27,56.9900016784668,57.4900016784668,56.88000106811523,57.38999938964844,967200.0,-0.006969815567793636,1.0333276113092864,-0.5633777844639537,62.87879663612981,71.43575868391522,0.5320646911514473,-1.3926505726437028,-4.0916858157668585,-4.548424893520917,17.361578881412697,0.6100006103515696,1.6269850153405159,1.0005020141601548,-2.3077167634679014,4.308720791788211,-0.6536073746538733,2.654611402974183,2.018535879045416,61.702329129950826,-9.549681442783609,1.6541093888140297,3,0.8499984741210938,-0.6750011444091797,-4.995002746582031,-6.155002593994141,-1.0300025939941406,0,-0.012984763233414687,1.08081010473099,57.38999938964844,1.1754348393486698,56.63999938964844,-2.3333521715786163,56.56999969482422,-0.012984763233414687
8356,2006-03-28,56.63999938964844,57.08000183105469,56.349998474121094,56.38999938964844,1063600.0,-0.006141468301633757,-3.4242382207425903,-0.6250035762991503,60.290563610089876,68.97185183829438,1.0242688112196916,-0.8042912273398954,-3.538681445698394,-4.119056813707857,18.41699768070563,0.7300033569335938,1.838468593784505,0.4729997634887724,-2.5487253373225585,3.494724864300103,-1.0378627869168895,1.9838623138944342,2.195225850326132,36.87946908065736,-29.87068823152299,1.5108625504056643,3,1.2049999237060547,-0.3249988555908203,-4.645000457763672,-5.805000305175781,-1.2900009155273438,1,-0.026483051132838442,1.0333276113092864,56.9900016784668,1.08081010473099,57.38999938964844,1.1754348393486698,56.63999938964844,-0.026483051132838442
8357,2006-03-29,57.18000030517578,57.4000015258789,56.63000106811523,56.849998474121094,1334700.0,0.009533914571793423,-1.000009908347746,1.32000732421875,63.08571951729911,66.81851787125234,0.24861066197127712,-1.1761958331221507,-3.931307672657198,-4.591872915484032,19.634805400130674,0.7700004577636719,1.9970871159015857,0.8680006027221694,-2.048966279621247,3.784967485065586,-0.5904828384495389,2.3264840438938776,1.492311356313401,75.17741049664068,10.120295446536261,1.4584834411717067,3,0.5549983978271484,-0.8649997711181641,-4.98750114440918,-6.345001220703125,-2.3499984741210938,2,-0.03707588178681531,-3.4242382207425903,56.63999938964844,1.0333276113092864,56.9900016784668,1.08081010473099,57.38999938964844,-0.03707588178681531
8358,2006-03-30,57.15999984741211,57.31999969482422,56.7599983215332,56.7599983215332,1243700.0,-0.0003497806515726509,-1.7999961853172863,1.2121191103712952,62.899536270331474,65.53926361864293,-0.03093203866040284,-0.9829150945226957,-3.7504878135746367,-4.518172980087215,20.737386576975535,0.5600013732910156,2.0459304340954816,0.7060001373290987,-2.076050041467994,3.4880503161261913,-0.6850249520694476,2.097025226727645,1.3591730503008108,68.64416642420674,5.318352645550021,1.391025089398546,3,0.0049991607666015625,-0.8449993133544922,-4.237500190734863,-6.325000762939453,-2.950000762939453,3,-0.02624212743184451,-1.000009908347746,57.18000030517578,-3.4242382207425903,56.63999938964844,1.0333276113092864,56.9900016784668,-0.02624212743184451
8359,2006-03-31,57.61999893188477,57.91999816894531,57.16999816894531,57.45000076293945,1585000.0,0.008047569728842241,-1.0547850715383087,0.4249938011406079,62.94184914069275,64.17169066515926,-0.6607467550564508,-1.2560734272159308,-4.060349345946356,-4.921412252584979,21.58028036629901,0.7599983215332031,1.729126462895593,1.0064992904663157,-1.6499027566106932,3.6629013375433246,-0.32170173307218874,2.33470031400482,0.7552235278784565,80.89176462584417,20.513671319953275,1.328201023538503,3,-0.6000003814697337,-1.3049983978271555,-4.5249996185302805,-6.7849998474121165,-3.799999237060554,4,-0.047379375092727605,-1.7999961853172863,57.15999984741211,-1.000009908347746,57.18000030517578,-3.4242382207425903,56.63999938964844,-0.047379375092727605
8360,2006-04-03,57.5099983215332,58.29999923706055,57.31000137329102,57.61999893188477,1695000.0,-0.0019090699824830804,-2.882386380636169,-0.6470693833587797,56.97823278441103,63.038534655576626,-0.548897379967805,-0.9656044677956714,-3.7684126126506214,-4.752639495231151,22.532954031938523,0.9899978637695241,1.3706975704910391,0.7504987716674805,-1.7542790399500063,3.2552765832849673,-0.5018901341412629,2.002887677476224,-1.3899993896484304,59.48714838775307,3.101378030784957,1.2523889058087445,4,-0.2999992370605469,-1.194997787475586,-4.404998779296875,-6.674999237060547,-3.9599990844726562,0,-0.045731130762931005,-1.0547850715383087,57.61999893188477,-1.7999961853172863,57.15999984741211,-1.000009908347746,57.18000030517578,-0.045731130762931005
8361,2006-04-04,57.84000015258789,58.04999923706055,57.45000076293945,57.61000061035156,1221600.0,0.005738164505060039,-1.1818156597007885,-2.0908933277845785,41.155886088253766,60.35053515777021,-0.7912288701749972,-1.125709272595273,-3.918241568553391,-5.012092592794886,23.537111366253683,0.5999984741210938,1.1067804670863666,0.9360006332397433,-1.4603418572389941,3.3323431237184806,-0.2621706119996219,2.1341718784791084,-1.6764012145996006,72.45511444104356,19.284445583037694,1.198171245239368,4,-0.6300010681152344,-1.5249996185302734,-4.7350006103515625,-7.005001068115234,-4.799999237060547,1,-0.032503476195636205,-2.882386380636169,57.5099983215332,-1.0547850715383087,57.61999893188477,-1.7999961853172863,57.15999984741211,-0.032503476195636205
8362,2006-04-05,57.88000106811523,58.09000015258789,57.4000015258789,57.70000076293945,2018800.0,0.0006915787590215938,1.3000012715690126,0.782611580117064,39.45948175132307,57.49517289014089,-0.699415237187857,-0.9846424130033498,-3.7893642077832084,-4.985545784814143,25.173853083260838,0.6899986267089915,0.9112770362940168,0.8290014266967702,-1.4159822738458843,3.0739851272394247,-0.29349042357455346,1.951493276968094,-1.6736741241454922,72.7274078404363,23.14084198843399,1.1224918502713266,4,-0.555002212524407,-1.56500053405761,-4.705000877380364,-7.045001983642571,-4.270000457763665,2,-0.04371117047867257,-1.1818156597007885,57.84000015258789,-2.882386380636169,57.5099983215332,-1.0547850715383087,57.61999893188477,-0.04371117047867257
8363,2006-04-06,58.29999923706055,58.4000015258789,57.45000076293945,57.75,2624100.0,0.007256360767012637,1.5333224826941072,3.055546136566051,50.38610920048958,55.56401944433561,-0.9601494930513255,-1.1974680836091096,-4.021805655878232,-5.358871027988258,26.847928932773947,0.950000762939446,0.8496979058886112,1.0784996032714815,-0.9861626771731835,3.1431618837161466,0.04616846304914901,2.110830743493814,-2.0517988472289943,91.86975480557555,43.24830856019846,1.0323311402223307,4,-0.9249992370605469,-1.769998550415039,-5.129999160766602,-7.465000152587891,-4.739997863769524,3,-0.05951968184246603,1.3000012715690126,57.88000106811523,-1.1818156597007885,57.84000015258789,-2.882386380636169,57.5099983215332,-0.05951968184246603
8364,2006-04-07,58.16999816894531,58.5,57.97000122070313,58.1500015258789,1892800.0,-0.0022298639762690087,-1.7894874214468515,0.03635758328190557,62.44014444729387,55.515280312242716,-0.7910582571288671,-0.8536955998775824,-3.7280041147812284,-5.180403465731459,28.678321833791497,0.5299987792968679,0.8162524359101013,0.7849987030029268,-1.0052730306945605,2.5752704367004142,-0.1101371638458204,1.680134569851674,-1.8357257336718646,72.2687216902653,22.32558869326936,0.8951358668487439,4,-0.7449989318847656,-1.4999980926513672,-5.047497749328613,-7.334999084472656,-4.369998931884766,4,-0.06807631440818485,1.5333224826941072,58.29999923706055,1.3000012715690126,57.88000106811523,-1.1818156597007885,57.84000015258789,-0.06807631440818485
8365,2006-04-10,58.18000030517578,58.31999969482422,57.81000137329102,58.27000045776367,2070900.0,0.00017194664853548147,4.368442186841132,-4.500763067529877,68.76638265066023,56.4570379834172,-0.6867237165858029,-0.6754405297123611,-3.5858642036857162,-5.138993807792858,30.13416890520463,0.509998321533196,0.7858992083144685,0.6535007476806669,-0.8898686327909004,2.1968701281522343,-0.11818394255512032,1.4251854379164541,-1.71578421601874,70.90907829850414,16.286466853639872,0.7716846902357838,4,-0.6149997711181641,-1.3800010681152344,-5.057499885559082,-7.345001220703125,-5.380001068115234,0,-0.07493985196771635,-1.7894874214468515,58.16999816894531,1.5333224826941072,58.29999923706055,1.3000012715690126,57.88000106811523,-0.07493985196771635
8366,2006-04-11,57.41999816894531,58.06999969482422,57.290000915527344,57.88999938964844,2027300.0,-0.013062944864970394,-1.1369954641416358,5.222226931717035,59.681060536281244,56.07874254108189,0.218538468903418,0.17214638663102733,-2.6948886592880967,-4.336906143052886,30.282241904869483,0.8899993896484375,0.6447572462429889,-0.1565013885498061,-1.6111813269151298,1.2981785498155176,-0.8838413577324715,0.5708385806328593,-0.8336350451376973,10.743582791603878,-48.04007801154843,0.7273399691826624,4,0.21000099182128906,-0.6199989318847656,-3.994997978210449,-6.584999084472656,-5.189998626708984,1,-0.06739810266970359,4.368442186841132,58.18000030517578,-1.7894874214468515,58.16999816894531,1.5333224826941072,58.29999923706055,-0.06739810266970359
8367,2006-04-12,58.09000015258789,58.36000061035156,57.09000015258789,57.09000015258789,1181700.0,0.01166844313842108,-1.5400009155273438,-2.127654048438413,64.5290386598588,56.25979836214047,-0.3450956865687971,-0.587851566791521,-3.206990079573245,-4.955389826020578,28.786929908562144,1.2700004577636719,0.5955470427775396,0.5515005111694364,-0.7990899002875977,1.9020909226264706,-0.12379469455908065,1.2267957168979535,-1.3888188162087332,70.92199349066482,6.460639239259308,0.6752952057285172,4,-0.2950000762939453,-1.2900009155273438,-4.697500228881836,-7.255001068115234,-5.8600006103515625,2,-0.08693405446368507,-1.1369954641416358,57.41999816894531,4.368442186841132,58.18000030517578,-1.7894874214468515,58.16999816894531,-0.08693405446368507
8368,2006-04-13,58.04999923706055,58.209999084472656,57.52999877929688,57.75,865400.0,-0.0006886024345372777,1.1935531505146544,0.2999992370605469,57.71026017421001,55.67851069919796,-0.18502971619106745,-0.6604721470343407,-3.016613972174035,-4.877152241277166,27.132087069127543,0.6800003051757741,0.5980640383805209,0.5614995956420898,-0.6164959803869792,1.7394951716711589,-0.02749819237244111,1.1504973836566208,-1.2408887808641396,68.08504882001391,3.0258229596459785,0.5889977880145338,4,-0.25499916076660156,-0.9300003051757812,-4.654998779296875,-7.215000152587891,-6.30999755859375,3,-0.07648576546189478,-1.5400009155273438,58.09000015258789,-1.1369954641416358,57.41999816894531,4.368442186841132,58.18000030517578,-0.07648576546189478
8369,2006-04-17,57.86999893188477,58.27999877929688,57.75,57.9000015258789,941400.0,-0.0031007804916706183,-2.925910227609937,-0.10000890098287546,60.837370385264485,56.10730376595945,0.038177181990654674,-0.5388129232248886,-2.6832953641579067,-4.6632462105578725,25.463677283533343,0.5299987792968821,0.5238545561710239,0.4009992599487404,-0.7354009670326036,1.5373994869300844,-0.16720085354193515,0.969199373439416,-0.9594351030601516,61.4172045788371,-3.898657184184316,0.5682001134906728,4,-0.07499885559082742,-0.7500000000000071,-4.4449987411499094,-7.0349998474121165,-6.80999755859375,0,-0.07447723584143806,1.1935531505146544,58.04999923706055,-1.5400009155273438,58.09000015258789,-1.1369954641416358,57.41999816894531,-0.07447723584143806
8370,2006-04-18,58.68000030517578,58.75,57.790000915527344,57.959999084472656,1558400.0,0.013996913569056968,1.2325544259328258,-23.99796567070431,72.56632238833178,59.5973522437459,-0.6575549267605396,-1.2930327634378642,-3.344813563514265,-5.426942648418631,25.253403532242498,0.9599990844726562,0.47551578206697087,1.1335006713867202,-0.11175589562568433,2.3787572383991247,0.5108723878805179,1.7561289548929224,-1.6740703060806368,95.78315052658914,25.760292937216576,0.6226282835062028,4,-0.7600002288818359,-1.4449996948242188,-5.255000114440918,-7.845001220703125,-6.260002136230469,1,-0.08316293528861485,-2.925910227609937,57.86999893188477,1.1935531505146544,58.04999923706055,-1.5400009155273438,58.09000015258789,-0.08316293528861485
8371,2006-04-19,57.5099983215332,58.27999877929688,57.41999816894531,58.27999877929688,1431600.0,-0.01993868400746035,1.2337664911246187,-1.0694432670707512,53.203856167757365,61.12450495668304,0.514856145992475,-0.06658828132627548,-2.0342834370998446,-4.217607837520376,25.009483778583053,1.2600021362304688,0.3646503495695512,-0.07450122833252237,-1.2624844300345401,1.1134819733694954,-0.6684928291835348,0.5194903725184901,-0.36454272236566965,25.30109684046521,-42.249268787291825,0.5939916008510103,4,0.4100017547607422,-0.18999862670898438,-3.8249988555908203,-6.604999542236328,-5.259998321533203,2,-0.0818987866794827,1.2325544259328258,58.68000030517578,-2.925910227609937,57.86999893188477,1.1935531505146544,58.04999923706055,-0.0818987866794827
8372,2006-04-20,57.43999862670898,58.0,57.43000030517578,57.6500015258789,2104700.0,-0.00121717434997759,-3.9565289502930434,0.2727308757449777,52.69228963461148,61.38074722714102,0.5765032721859242,0.07581870211719632,-1.8181255481719418,-4.117064965235578,25.144411769406055,0.5699996948242188,0.331977251090251,-0.1880008697509865,-1.2793563832091976,0.9033546437072246,-0.7336786264800921,0.35767688697811906,-0.16617947547484846,1.5037917464974064,-63.185615042800215,0.5456777567291073,4,0.48000144958496804,0.40000152587891336,-3.0149993896484304,-5.954999923706048,-5.0900001525878835,3,-0.0907033288480974,1.2337664911246187,57.5099983215332,1.2325544259328258,58.68000030517578,-2.925910227609937,57.86999893188477,-0.0907033288480974
8373,2006-04-21,57.18999862670898,57.70000076293945,56.86000061035156,57.70000076293945,980000.0,-0.004352367792079814,2.2941044474695946,2.4285480736045097,45.691391038313384,59.51977462614319,0.7291715176282381,0.38908451750547357,-1.4482939960292498,-3.839741191597575,25.295873228554445,0.8400001525878906,0.39961742767434316,-0.465500831604011,-1.47681531363056,0.5458136504225379,-0.9711580726172855,0.04015640940926346,1.5600013732910227,17.46021814423963,-43.313372569914094,0.5056572410132762,4,0.615001678466804,0.6550006866455149,-1.2949981689453054,-4.304998397827141,-5.930000305175774,4,-0.08672843510362005,-3.9565289502930434,57.43999862670898,1.2337664911246187,57.5099983215332,1.2325544259328258,58.68000030517578,-0.08672843510362005
8374,2006-04-24,57.45000076293945,57.58000183105469,57.0099983215332,57.290000915527344,784800.0,0.004546286806676791,1.7142896068155602,-0.3137238769129461,49.416367824827226,57.369772978828415,0.39816896787539235,0.14103916550878637,-1.6145658134799135,-4.0758993855105174,24.900258452503927,0.5700035095214844,0.48260277592345346,-0.2084987640380831,-1.2168486491676163,0.7998511210914501,-0.7126737066028497,0.2956761785266835,1.2621992492675815,31.21694937148301,-28.4916912238655,0.5041749425647661,4,0.3549995422363281,0.28499794006347656,-1.3100013732910156,-4.480001449584961,-5.850002288818359,0,-0.09939075733060965,2.2941044474695946,57.18999862670898,-3.9565289502930434,57.43999862670898,1.2337664911246187,57.5099983215332,-0.09939075733060965
8375,2006-04-25,56.25,57.16999816894531,55.75,57.16999816894531,2341800.0,-0.020887741462199627,2.0869586850878212,-5.749994039529838,36.77207520966506,54.82433016475995,1.4478672786868003,1.3520801785013106,-0.3322015561616496,-2.8555971767206856,24.31165732176939,1.7000007629394531,0.42717466242493884,-1.3714994430541978,-2.526739814607758,-0.2162590715006374,-1.949119628830978,-0.7938792572774176,2.4251560241699224,19.762855385209164,-36.749927046797396,0.5776201857767812,4,1.0,1.0,0.11499977111816406,-3.280000686645508,-4.529998779296868,1,-0.09226664225260406,1.7142896068155602,57.45000076293945,2.2941044474695946,57.18999862670898,-3.9565289502930434,57.43999862670898,-0.09226664225260406
8376,2006-04-26,55.13999938964844,56.66999816894531,52.95000076293945,56.25,5487200.0,-0.019733344184027724,2.8153879259751946,1.2065248038744132,30.649741942679498,51.059963862851134,2.459031835470931,2.4706122453122106,0.8505742727885135,-1.7299468642114277,25.065456703254274,3.7199974060058594,0.2808839002578978,-2.4065000534057646,-3.957137047237417,-0.8558630595741121,-3.1818185503215872,-1.631181556489942,3.41815039355469,43.36631599143997,-10.637084799118817,0.7753184969158253,4,0.7100009918212891,0.7100009918212891,1.3424997329711914,-2.1700000762939453,-3.220001220703125,2,-0.0493290034604853,2.0869586850878212,56.25,1.7142896068155602,57.45000076293945,2.2941044474695946,57.18999862670898,-0.0493290034604853
8377,2006-04-27,55.06000137329102,55.31000137329102,54.68000030517578,54.70000076293945,2223100.0,-0.0014508164171730398,-2.1499933243052864,-0.32432469585539164,25.964454335219585,47.53265210296332,2.3065870355567455,2.512456770706443,0.978772852057503,-1.6421100307822556,25.619898783619217,0.6300010681152415,0.09132224756462648,-2.380498123168941,-4.285885936759222,-0.4751103095786604,-3.3331920299640814,-1.4278042163738007,3.1616594686962856,44.42106548108568,-4.594523118783584,0.9526939067951399,4,0.7899990081787038,0.7899990081787038,1.5924978256225515,-2.0900020599365305,-3.520000457763679,3,-0.05103525795867714,2.8153879259751946,55.13999938964844,2.0869586850878212,56.25,1.7142896068155602,57.45000076293945,-0.05103525795867714
8378,2006-04-28,55.65999984741211,55.93000030517578,54.63000106811523,54.83000183105469,2162400.0,0.010897175066401976,-1.1138206843507286,2.305546136565885,32.59365703011697,44.39446173016915,1.488439883451214,1.8912874706061444,0.42172322399892437,-2.230062444188583,25.951734092445722,1.299999237060554,-0.003962113802437273,-1.7054996490478516,-3.768909543678866,0.3579102455831631,-2.7372045963633624,-0.6737947017323407,2.2453613898323255,58.531284217950166,11.942472245079756,1.0317049473155087,4,0.1900005340576172,0.1900005340576172,0.9924993515014648,-2.690000534057617,-4.659999847412109,4,-0.05946822462028645,-2.1499933243052864,55.06000137329102,2.8153879259751946,55.13999938964844,2.0869586850878212,56.25,-0.05946822462028645
8379,2006-05-01,54.88999938964844,56.72999954223633,54.79999923706055,56.1500015258789,2589600.0,-0.013834000357071052,-1.6805514347475947,-1.5180784910308354,29.360117551895584,39.593772303898454,2.0017823022383965,2.5784764162230687,1.2127482514878096,-1.4461439685645345,25.55889647341819,1.9300003051757812,-0.21921728317365563,-2.3390001296997056,-4.6747440237876035,-0.0032562356118077673,-3.5068720767436545,-1.1711281826557567,2.7180402191376984,45.97155969688506,2.3575150550876245,1.1678719470439503,5,0.7250003814697266,0.9600009918212891,1.8850011825561523,-1.9200000762939453,-3.3400001525878906,0,-0.0661322847236141,-1.1138206843507286,55.65999984741211,-2.1499933243052864,55.06000137329102,2.8153879259751946,55.13999938964844,-0.0661322847236141
8380,2006-05-02,54.88000106811523,55.0099983215332,54.38999938964844,54.93999862670898,2121000.0,-0.00018215197020199358,5.2000839246199915,0.047617029264128245,32.410004644205685,37.28334435683716,1.582479143337281,2.5100299968999806,1.2518255976333563,-1.417993038589188,24.983277681843973,0.6199989318847656,-0.4027096786805515,-2.217498588562016,-4.7724756480354245,0.3374784709113925,-3.4949871182987167,-0.9400100588253153,2.448556209920106,51.05822562024153,3.150535428326833,1.2774885297367031,5,0.5949993133544993,0.9699993133544993,1.9374990463256907,-1.910001754760735,-3.200000762939446,1,-0.05976680995182748,-1.6805514347475947,54.88999938964844,-1.1138206843507286,55.65999984741211,-2.1499933243052864,55.06000137329102,-0.05976680995182748
8381,2006-05-03,55.959999084472656,56.16999816894531,55.0,55.099998474121094,2196000.0,0.0196792637634422,-1.2075487994472276,-14.333926754832147,36.04193466619404,35.43330491590189,0.2899869775730366,1.3512444613038355,0.22727336642280704,-2.4792818498325104,23.99514909814755,1.2899971008300852,-0.5783986152521194,-1.0435005187988295,-3.621686020805612,1.5346849832079528,-2.3325932698022243,0.24559223220456516,1.1058448026569252,67.09399967721794,21.18464062538399,1.2890927510033925,5,-0.6349983215332031,-0.10999870300292969,1.1175012588500977,-2.989999771118164,-4.189998626708984,2,-0.07576836906964868,5.2000839246199915,54.88000106811523,-1.6805514347475947,54.88999938964844,-1.1138206843507286,55.65999984741211,-0.07576836906964868
8382,2006-05-04,55.349998474121094,56.18999862670898,55.31000137329102,55.959999084472656,1900200.0,-0.010900654401919452,-1.5507358551067685,-0.7093025318926208,33.53658224556321,34.082770605596316,0.639604954672798,1.8572051134869483,0.8748465541621897,-1.8552065588368407,23.015735558547536,0.8799972534179545,-0.9253582080724385,-1.527000999450685,-4.171526936593402,1.117524937692032,-2.8492639680220435,-0.20473803087932652,1.4688948255570793,41.02559922532307,-1.9928159106625216,1.3222629685713596,5,-0.08499717712402344,0.5000019073486328,1.730001449584961,-2.3799991607666016,-4.199996948242195,3,-0.06196929358145287,-1.2075487994472276,55.959999084472656,5.2000839246199915,54.88000106811523,-1.6805514347475947,54.88999938964844,-0.06196929358145287
8383,2006-05-05,54.83000183105469,55.70000076293945,54.77000045776367,55.45000076293945,2296900.0,-0.009394700224057528,-1.5135086371767181,1.0163906746379168,32.20141608400195,32.169998189949055,0.8824276929751278,2.21760697730997,1.4468131848925907,-1.3208227202838145,21.89968185647705,0.9300003051757812,-1.1171988380336657,-1.873497772216794,-4.579531370823496,0.8325358263899076,-3.2265145715201413,-0.5204809729134467,1.7567579164191613,18.803521910869765,-20.983417156488255,1.3530167993033502,5,0.2299976348876953,1.019998550415039,2.194997787475586,-1.6550025939941406,-3.920001983642578,4,-0.06000366233188681,-1.5507358551067685,55.349998474121094,-1.2075487994472276,55.959999084472656,5.2000839246199915,54.88000106811523,-0.06000366233188681
8384,2006-05-08,54.209999084472656,55.040000915527344,54.13000106811523,55.040000915527344,2282500.0,-0.011307727993378869,1.192765879216857,1.338714937026623,23.233520733226115,30.665714359233625,1.1113768962378074,2.6622184907125472,2.1062053328034267,-0.683185768153578,20.81391585926615,0.9099998474121165,-1.3372194391525696,-2.2955005645751925,-5.126356186817894,0.535355057667509,-3.7109283756965397,-0.8800727534538453,2.1585551239291263,3.883403454712798,-27.62985081761434,1.4154278111213492,5,0.6300010681152344,1.6400012969970703,2.530000686645508,-0.024999618530273438,-2.930000305175774,0,-0.059214151239343815,-1.5135086371767181,54.83000183105469,-1.5507358551067685,55.349998474121094,-1.2075487994472276,55.959999084472656,-0.059214151239343815
8385,2006-05-09,53.81999969482422,54.36000061035156,53.599998474121094,54.22000122070313,3035300.0,-0.00719423346679493,1.2352993975024964,0.4819284860740963,25.627472688617274,30.107684442115602,1.2521034688402963,2.855218225628221,2.531874420926364,-0.285624548805572,20.039120400882535,0.7600021362304688,-1.5268601565357685,-2.4674999237060575,-5.424125282101862,0.4891254346897469,-3.9458126029039633,-0.9891872445081518,2.343441306849826,8.49425512517069,-22.821443745056918,1.4783126791979033,5,1.3449993133544922,2.030000686645508,2.8474998474121094,0.47500038146972656,-1.6199989318847656,1,-0.04217763787876749,1.192765879216857,54.209999084472656,-1.5135086371767181,54.83000183105469,-1.5507358551067685,55.349998474121094,-0.04217763787876749
8386,2006-05-10,53.54999923706055,53.7599983215332,53.08000183105469,53.54999923706055,2585500.0,-0.00501673094192967,2.238092643051771,-0.0,24.967818080592835,29.996947080490404,1.422427115532436,2.9728415553553162,2.874472883261724,-0.0031686477909573796,20.092898468358833,0.7399978637695312,-1.7913899815650964,-2.5440004348754854,-5.689097536791529,0.601096667040558,-4.116548985833511,-0.9714518839174602,2.420635350289423,15.112472355682282,-19.149117337524704,1.572548550958023,5,1.355001449584961,2.3000011444091797,3.21250057220459,0.7450008392333984,-1.1399993896484375,2,-0.03492061547202763,1.2352993975024964,53.81999969482422,1.192765879216857,54.209999084472656,-1.5135086371767181,54.83000183105469,-0.03492061547202763
8387,2006-05-11,53.040000915527344,53.93999862670898,52.97999954223633,53.70000076293945,1574500.0,-0.009523778315579268,-1.461527927892662,-100.0,24.15940028930916,29.059807442622873,1.8056372254321502,3.2518313575226045,3.4142767160638385,0.520916733904329,19.825090230566207,0.9599990844726491,-1.9073119658024638,-2.8014987945556626,-6.079914195740585,0.47691660662925983,-4.44070649514812,-1.162291093963205,2.749395642357996,2.2059318515859037,-32.76893986807124,1.6392077005924608,5,1.8149986267089844,2.809999465942383,3.722498893737793,1.2549991607666016,-1.3400001525878906,3,-0.023944201279074262,2.238092643051771,53.54999923706055,1.2352993975024964,53.81999969482422,1.192765879216857,54.209999084472656,-0.023944201279074262
8388,2006-05-12,53.61000061035156,54.0,52.97000122070313,53.04999923706055,2314700.0,0.010746600395652672,-1.8611180282183017,-0.848487125393752,26.978395712532574,28.795171682693653,1.0217079495880554,2.4581748439305855,2.880030957479704,-0.029781969617246773,19.52021377127413,1.029998779296868,-1.8657810050756112,-2.0094991683959975,-5.259421418773975,1.2404230819819801,-3.6344602935849863,-0.3845380432070087,2.009032199837023,30.917849468706343,-4.345146453383883,1.6249611251889895,5,0.9699993133544922,2.239999771118164,3.2099990844726562,0.6849994659423828,-2.1100006103515625,4,-0.04588694378782865,-1.461527927892662,53.040000915527344,2.238092643051771,53.54999923706055,1.2352993975024964,53.81999969482422,-0.04588694378782865
8389,2006-05-15,53.56000137329102,53.81000137329102,53.20000076293945,53.70000076293945,1780100.0,-0.000932647574916956,2.3888865341413883,-0.24999829701431284,31.293449270564267,28.67110997451127,0.964650094873555,2.2859246249486773,2.96239411299252,0.04245719942708348,19.133141229763577,0.6100006103515696,-1.791213558823408,-1.8439985275268498,-5.036669668063901,1.3486726130102014,-3.440334097795372,-0.24766295725832776,1.898889514062617,42.44607278116274,5.006680818345004,1.596335570268524,5,1.019998550415032,2.289999008178704,3.392498970031731,0.7349987030029226,-1.460002899169929,0,-0.049477249027861325,-1.8611180282183017,53.61000061035156,-1.461527927892662,53.040000915527344,2.238092643051771,53.54999923706055,-0.049477249027861325
8390,2006-05-16,53.79999923706055,53.91999816894531,53.36000061035156,53.65999984741211,1853200.0,0.004480915937563834,1.9473768747364828,-1.0000000000000508,39.3987132615903,29.044085373999746,0.6206065405568992,1.7513780637284881,2.75305817525345,-0.17878885502527453,18.251959100906156,0.55999755859375,-1.806953087920398,-1.3600006103515625,-4.227876287166843,1.5078750664637184,-2.7939384487592065,0.0739372280560815,1.508358242828244,80.58242718734246,42.07958697525338,1.4339378384076409,5,0.7800006866455078,2.0500011444091797,3.247500419616699,0.49500083923339844,-3.3299980163574148,1,-0.04684015787174478,2.3888865341413883,53.56000137329102,-1.8611180282183017,53.61000061035156,-1.461527927892662,53.040000915527344,-0.04684015787174478
8391,2006-05-17,52.79999923706055,53.68999862670898,52.68000030517578,53.04999923706055,2184600.0,-0.018587360858383528,-3.1224601012066664,-1.7857220708446866,34.39222938796148,29.139157278710663,1.2574565096636334,2.5090655401172057,3.761126525135367,0.8388091572989538,18.082167110455583,1.1199989318847656,-1.7480987315758867,-2.1245006561279283,-4.953124358943867,0.7041230466880108,-3.5388125075359014,-0.7101888047199552,2.366856839811284,9.090830274831662,-27.47933899388189,1.4143118514079702,5,1.3900012969970703,2.9150009155273438,4.382500648498535,1.4950008392333984,-2.8600006103515696,2,-0.011363607628614325,1.9473768747364828,53.79999923706055,2.3888865341413883,53.56000137329102,-1.8611180282183017,53.61000061035156,-0.011363607628614325
8392,2006-05-18,52.22999954223633,52.849998474121094,51.90999984741211,51.90999984741211,2457400.0,-0.010795448921600226,-4.874997019764919,-1.279998779296875,26.213561926207475,28.47384015006683,1.4956227370138535,2.8129538503333222,4.3330599235622245,1.4168841795827234,18.084499016897688,0.9399986267089844,-1.7555802779975167,-2.434000396728514,-5.246778607063966,0.37877781360693774,-3.84038950189624,-1.0276112915607882,2.7379080728998204,15.310989065143707,-17.717805615799286,1.4063891051677266,5,1.2450008392333984,3.1000003814697266,4.984999656677246,2.6700000762939453,-2.229999542236328,3,0.0034463011057510595,-3.1224601012066664,52.79999923706055,1.9473768747364828,53.79999923706055,2.3888865341413883,53.56000137329102,0.0034463011057510595
8393,2006-05-19,52.22999954223633,52.47000122070313,51.7599983215332,52.2400016784668,1413900.0,0.0,2.021281085643728,-0.03125670552893212,29.347798401260505,29.153204335403988,1.2158910223477264,2.5532152172884537,4.336645367403591,1.4320670128718902,18.9771931301792,0.710002899169929,-1.8854497655686302,-2.1860004425048842,-4.9349441631842055,0.562943278174437,-3.560472302844545,-0.8115285821652236,2.432117296127416,21.75931731042631,-9.234404072469857,1.3744718603396597,5,0.8299999237060547,3.0249996185302734,5.067500114440918,2.6700000762939453,-3.5600013732910156,4,-0.010147401568868175,-4.874997019764919,52.22999954223633,-3.1224601012066664,52.79999923706055,1.9473768747364828,53.79999923706055,-0.010147401568868175
8394,2006-05-22,51.7400016784668,52.22000122070313,51.349998474121094,51.81000137329102,1197300.0,-0.009381540648364162,-1.0470505870103926,6.998474446987744,27.31211212138254,29.340386494600125,1.4736430841509502,2.7336567185938634,4.824286333033143,1.9302413979149193,20.00838775762659,0.8800010681152344,-1.9673102852299849,-2.390498352050784,-4.994943408135825,0.21394670403425664,-3.6927208800933045,-1.0882758240082637,2.573860937877285,15.1752237609654,-12.731870146368356,1.302222528042519,5,0.93499755859375,3.30999755859375,5.717497825622559,3.1599979400634766,-3.0800018310546875,0,-0.004638609792830373,2.021281085643728,52.22999954223633,-4.874997019764919,52.22999954223633,-3.1224601012066664,52.79999923706055,-0.004638609792830373
8395,2006-05-23,51.06000137329102,51.790000915527344,50.95000076293945,51.4900016784668,1522800.0,-0.013142641730117588,-1.5846097867295796,6.142888283378022,12.423289103469031,27.94654994158637,1.92321185135323,3.167287732508491,5.479472516865549,2.6159841112431153,21.67133836249617,0.8400001525878906,-2.0241769245036636,-2.8109987258911033,-5.556665717406794,-0.06533173437541251,-4.183832221648949,-1.438165230133258,2.838920263141844,4.014623945736854,-18.15338024181008,1.3728334957578447,5,1.4149990081787038,3.789999008178704,6.397498130798333,3.8399982452392507,-1.4200019836425852,1,0.02036813695375428,-1.0470505870103926,51.7400016784668,2.021281085643728,52.22999954223633,-4.874997019764919,52.22999954223633,0.02036813695375428
8396,2006-05-24,52.41999816894531,52.61999893188477,50.59000015258789,50.77000045776367,2544500.0,0.02663526751030787,-1.0199009696171515,-3.837201256187853,29.848660708663658,28.578689988181313,0.4314380233567334,1.6791583764366322,4.075458702289382,1.2680996463151217,20.848162572646146,2.029998779296882,-1.9248893489753343,-1.3150018692016587,-4.065461788818354,1.4354580504150363,-2.6902318290100027,0.060228090606685214,1.0070961277286088,80.97342369333862,58.66305051489711,1.3752299598083473,5,-0.12499809265136719,2.0150012969970703,5.157502174377441,2.480001449584961,-2.1899986267089844,2,-0.037199485241443564,-1.5846097867295796,51.06000137329102,-1.0470505870103926,51.7400016784668,2.021281085643728,52.22999954223633,-0.037199485241443564
8397,2006-05-25,52.25,53.4000015258789,52.1500015258789,52.61999893188477,1648600.0,-0.0032430021915953455,-3.385996613595035,-0.22424208796010944,31.35834278740083,29.06535077427779,0.533715695870157,1.7158150948800994,4.120218765050751,1.4625972834678151,19.678977737582823,1.25,-1.853727852322713,-1.3444999694824205,-4.097056010080358,1.4080560711155172,-2.7207779897813893,0.03177805081654839,-1.6599998474121094,59.07469879518087,34.82036052173153,1.3762780202989686,5,0.0049991607666015625,2.0450000762939453,5.369999885559082,2.934999465942383,-1.9300003051757812,3,-0.0442105525988713,-1.0199009696171515,52.41999816894531,-1.5846097867295796,51.06000137329102,-1.0470505870103926,51.7400016784668,-0.0442105525988713
8398,2006-05-26,52.349998474121094,52.59000015258789,52.02000045776367,52.20000076293945,1113800.0,0.0019138463946621886,-1.23530027750144,-0.4054003897188379,35.46871405087143,29.529269083200806,0.2639467621867695,1.428357707873701,3.8871144284864414,1.384894750913105,19.20485587160176,0.5699996948242188,-1.7509718127126561,-1.0790014266967773,-3.7037168043759934,1.5457139509824387,-2.391359115536389,0.23335626214283423,-1.7599983215332031,62.63336161547615,34.32328360672295,1.3123576888396091,5,-0.09499931335449219,1.7950019836425781,5.530001640319824,2.940000534057617,-1.0099983215332031,4,-0.04489013452947477,-3.385996613595035,52.25,-1.0199009696171515,52.41999816894531,-1.5846097867295796,51.06000137329102,-0.04489013452947477
8399,2006-05-30,51.2599983215332,52.06999969482422,51.25,52.0,1302500.0,-0.020821397982021428,-1.1578986994865206,-4.9334198011240815,31.971788381700307,28.704055207657472,1.1101226294016726,2.353108633931555,4.854066454268285,2.494112636486882,19.74403667462212,1.0999984741210938,-1.6214479344599226,-1.9875015258789048,-4.687777313841565,0.7127742620837552,-3.3376394198602384,-0.6373636318975713,-0.6137981414794922,23.84333955540478,-6.685246668869436,1.3501378939813309,5,0.8800010681152344,2.825002670288086,6.565001487731934,4.030000686645508,0.390003204345696,1,-0.05052673112359207,-1.23530027750144,52.349998474121094,-3.385996613595035,52.25,-1.0199009696171515,52.41999816894531,-0.05052673112359207
8400,2006-05-31,51.599998474121094,51.77000045776367,51.13999938964844,51.22999954223633,2805300.0,0.006632855320345632,-1.290916152837792,-0.4999974225076938,36.40164314265658,28.927323402623593,0.47520714604424086,1.8496100619139781,4.428860782831492,2.1763007486606227,20.039372895469235,0.6300010681152344,-1.5492154915332677,-1.4835012435913058,-4.164657867968202,1.1976553807855908,-2.824079555779754,-0.1429229314028575,-0.8987222671508803,35.942983200407355,3.3212530202520725,1.3405783121884483,5,0.3950023651123047,2.280000686645508,6.170001029968262,3.8800010681152344,-0.31999969482421164,2,-0.05697671925675496,-1.1578986994865206,51.2599983215332,-1.23530027750144,52.349998474121094,-3.385996613595035,52.25,-0.05697671925675496
8401,2006-06-01,51.72000122070313,51.86999893188477,51.41999816894531,51.54999923706055,1880500.0,0.0023256346924549476,-1.0930067510623718,0.4594661470415583,40.2654762695138,30.488647218546518,0.2077422120908352,1.4710941661058996,4.235540651031343,2.0655179342698062,21.40200639456787,0.45000076293946023,-1.5497307844460124,-1.1514986038207908,-3.528221445365702,1.2252242377241203,-2.33986002459325,0.036862816951668265,-0.9647505073547435,25.663773575988756,-10.358992649697313,1.188361420772456,6,0.27499961853026633,1.9399986267089773,5.529998779296868,4.209999084472649,-0.17000198364258523,3,-0.04021658511141113,-1.290916152837792,51.599998474121094,-1.1578986994865206,51.2599983215332,-1.23530027750144,52.349998474121094,-0.04021658511141113
8402,2006-06-02,51.91999816894531,52.06999969482422,50.5099983215332,51.02000045776367,2151500.0,0.003866916928109587,1.6000006357824734,5.2940424099627545,36.817429805872564,31.31860626350341,-0.04565383997825734,1.0550475328714626,3.9688414895612993,1.8903679515028955,23.07490410001755,1.5600013732910156,-1.660043262900345,-0.7800016403198242,-2.882932387286999,1.3229291066473507,-1.8314670138034117,0.27146373316376327,1.4800033569335866,67.78839452738143,29.83436008202621,1.051465373483589,6,0.03500175476074219,1.7000007629394531,3.930002212524414,4.245000839233398,-0.22999954223633523,4,-0.03255005173940506,-1.0930067510623718,51.72000122070313,-1.290916152837792,51.599998474121094,-1.1578986994865206,51.2599983215332,-0.03255005173940506
8403,2006-06-05,51.540000915527344,52.2400016784668,51.45000076293945,51.599998474121094,2118800.0,-0.007318899592050787,-5.583399561305909,-0.06666412352868871,35.0148032059368,32.17446082845389,0.252753881229566,1.2394770761614495,4.2740890286862125,2.329500191115315,24.335827076943094,0.7900009155273438,-1.6592410242610356,-0.9954988479614286,-2.902466279058096,0.9114685831352389,-1.948982563509766,-0.042015132413091294,1.8022005462646433,59.537606667989685,21.236717478777173,0.9534837155483354,6,0.41499900817871094,2.079998016357422,4.309999465942383,4.644998550415039,-1.3300018310546875,0,-0.023670958460064284,1.6000006357824734,51.91999816894531,-1.0930067510623718,51.72000122070313,-1.290916152837792,51.599998474121094,-0.023670958460064284
8404,2006-06-06,51.0,51.9000015258789,50.65999984741211,51.77999877929688,1998800.0,-0.01047731676241892,1.4313656559008083,13.000508646999101,30.113612041456676,34.14005226600807,0.7562772798346984,1.6091652292410998,4.707345754097716,2.9321638365756186,25.366336497806486,1.2400016784667898,-1.5600474402909867,-1.3749998092651339,-3.2281393678512202,0.4781397493209525,-2.3015695885581735,-0.44843002997209425,2.2855573989868105,28.323741483098498,-4.437605833010064,0.9265697792930421,6,0.9549999237060547,2.6199989318847656,4.850000381469727,5.184999465942383,-2.1199989318847727,1,0.0066666696585861995,-5.583399561305909,51.540000915527344,1.6000006357824734,51.91999816894531,-1.0930067510623718,51.72000122070313,0.0066666696585861995
8405,2006-06-07,51.54999923706055,51.81000137329102,50.95000076293945,51.43000030517578,2621800.0,0.010784298765893041,1.6874884516578574,-0.15384502523572768,40.51591698185727,35.32530296302958,0.31636265563678023,0.9279606280937998,4.06768762679836,2.4780412686764848,26.084994415153638,0.8600006103515696,-1.4961189326468727,-0.7115005493164048,-2.4675161189059125,1.0445150202731028,-1.5895083341111587,0.166507235478349,1.6800469803771918,60.11554320742651,23.35374677458846,0.8780077847947547,6,0.4050006866455078,1.7999992370605469,4.182500839233398,4.710000991821289,-2.779998779296875,2,0.0019399086381839403,1.4313656559008083,51.0,-5.583399561305909,51.540000915527344,1.6000006357824734,51.91999816894531,0.0019399086381839403
8406,2006-06-08,51.68000030517578,52.099998474121094,51.099998474121094,51.70000076293945,2131000.0,0.002521844229665282,1.43903664453821,-0.16667196490447278,45.528454275972386,36.89975979509309,0.07862197365762569,0.6858443887218684,3.85897306629397,2.4314354258559945,26.37042589696128,1.0,-1.3605780569786248,-0.487999534606935,-2.1518645180593907,1.1758654488455207,-1.3199320263331629,0.34393295711929284,1.4956449543438666,67.6300412339309,26.991813630175628,0.8319324917262284,6,-0.13000106811523438,1.6699981689453125,3.9825000762939453,4.579999923706055,-2.8600006103515625,3,-0.00773996756031059,1.6874884516578574,51.54999923706055,1.4313656559008083,51.0,-5.583399561305909,51.540000915527344,-0.00773996756031059
8407,2006-06-09,51.77000045776367,52.08000183105469,51.43000030517578,51.75,1688900.0,0.0017414890103797376,1.031244598356112,-1.0,46.314104131617036,38.10480313739815,-0.09680672955941105,0.5226153544517729,3.6722738223466536,2.3934678471589166,26.860451970915655,0.6500015258789062,-1.051722575049169,-0.3344993591308594,-1.9546029502864997,1.285604232024781,-1.1445511547086795,0.47555243644696077,1.3523318629962446,70.25312177079007,26.102126349826136,0.8100517955778194,6,-0.3950004577636719,1.5799980163574219,3.817500114440918,4.489999771118164,-2.8899993896484446,4,-0.004249588927135783,1.43903664453821,51.68000030517578,1.6874884516578574,51.54999923706055,1.4313656559008083,51.0,-0.004249588927135783
8408,2006-06-12,51.1500015258789,52.22999954223633,51.06000137329102,51.84000015258789,1112900.0,-0.011976027166362369,-1.689654265231431,-34.49914171276023,45.36890927655389,39.59337212571521,0.3744491027718908,1.0001458422558258,4.187020268506586,3.0676915226737336,27.53330071665483,1.1699981689453054,-0.9743234510127365,-0.8314983367920021,-2.340031880024931,0.6770352064409266,-1.5857651084084665,-0.07723156517553775,1.9200841148964827,31.210304058157902,-15.919957698947357,0.7542667716164647,6,0.22499847412110086,1.954998016357429,4.407499313354499,5.109998703002937,-0.5,0,0.01055712775603479,1.031244598356112,51.77000045776367,1.43903664453821,51.68000030517578,1.6874884516578574,51.54999923706055,0.01055712775603479
8409,2006-06-13,50.90999984741211,51.43000030517578,50.63999938964844,51.15999984741211,1613100.0,-0.00469211478606435,1.0,0.36231956169593665,48.73523009150132,40.96377067558686,0.6253440295704777,1.0871768476428656,4.301981128334816,3.3514925212462856,28.341647918500268,0.7900009155273438,-0.9147769992019619,-0.9389999389648409,-2.3242431250510123,0.44624324712133046,-1.6316215320079266,-0.24637834592175523,2.1088840469784316,16.98115923600498,-34.13221997778746,0.6926215930430843,6,0.4650001525878906,1.864999771118164,4.545000076293945,5.350000381469727,-1.3400001525878906,1,-0.013749769495924213,-1.689654265231431,51.1500015258789,1.031244598356112,51.77000045776367,1.43903664453821,51.68000030517578,-0.013749769495924213
8410,2006-06-14,51.27999877929688,51.41999816894531,50.63000106811523,50.9000015258789,1960600.0,0.007267706403333962,1.3939449986706494,-1.5199890136719318,38.46153252148674,40.76333248136163,0.2292920840153414,0.5467373496146024,3.812208917915676,3.0427385477390914,29.325019275871107,0.7899971008300852,-0.9029700181280447,-0.44300098419189027,-1.500765451654452,0.6147634832706714,-0.9718832179231711,0.08588124953939058,1.6887074036365135,40.62489569177287,-6.4341481711801265,0.5288822337312818,6,0.0950012207031179,1.1550006866455007,4.0650014877319265,4.980001449584954,-2.30999755859375,2,-0.04680182855524162,1.0,50.90999984741211,-1.689654265231431,51.1500015258789,1.031244598356112,51.77000045776367,-0.04680182855524162
8411,2006-06-15,52.20000076293945,52.31999969482422,51.099998474121094,51.290000915527344,1344700.0,0.017940756738356267,1.1217454762576087,2.394753749472876,49.560639287100614,42.17924464594252,-0.6877900861649238,-0.4432451714883001,2.770016120634274,2.1853225722933445,29.41592484448954,1.220001220703125,-0.7419969710565724,0.5070009231567383,-0.4515302014435818,1.4655320477570584,0.027735360856574687,0.9862664854569019,0.7195312627659405,92.89946571622694,45.403915368592436,0.47926556230016015,6,-0.7250003814697266,0.05499839782714844,3.3074989318847656,4.059999465942383,-1.799999237060554,3,-0.0657088171464355,1.3939449986706494,51.27999877929688,1.0,50.90999984741211,-1.689654265231431,51.1500015258789,-0.0657088171464355
8412,2006-06-16,52.40999984741211,52.6500015258789,51.9900016784668,52.04999923706055,2097200.0,0.004022970908110546,-1.750023842070098,0.3956051326550717,50.51725328606616,43.901739099290225,-0.9174528402244917,-0.6736036680870825,2.4364575739942183,2.0321017918878894,28.850273735320286,0.6599998474121023,-0.6312006914483277,0.7079999923706026,-0.27483312297481177,1.690833107716017,0.21658343469789543,1.1994165500433098,0.461341504209841,88.11873148125451,40.78081103567896,0.4914165576727089,6,-0.7699985504150462,-0.1550006866455078,2.967500686645508,3.8500003814697266,1.9099998474121094,4,-0.0684983812829596,1.1217454762576087,52.20000076293945,1.3939449986706494,51.27999877929688,1.0,50.90999984741211,-0.0684983812829596
8413,2006-06-19,51.70000076293945,52.40999984741211,51.08000183105469,52.40999984741211,1157100.0,-0.013547015579846722,2.7464781165042282,-1.9722163353537066,54.059064483889586,46.56234492622722,-0.2038030620556981,-0.005635560636875425,2.9985595486269503,2.8004364776635953,28.409132983543444,1.3299980163574219,-0.5817691808879246,0.02450084686279297,-0.9264532248967896,0.9754549186223755,-0.4509761890169983,0.49997788274258426,1.1241137280807223,52.97026991809769,2.5505428443292146,0.4754770358797895,6,-0.05999946594238992,0.5549983978271484,3.652499198913574,4.559999465942383,2.4599990844726562,0,-0.0545454478377051,-1.750023842070098,52.40999984741211,1.1217454762576087,52.20000076293945,1.3939449986706494,51.27999877929688,-0.0545454478377051
8414,2006-06-20,51.5,52.04999923706055,51.36999893188477,52.04999923706055,1438100.0,-0.0038684866535402262,1.4727318125385547,0.7746478116504228,49.05304453371095,47.51091465421096,0.08334614764209647,0.18494520821668914,3.0494808215441083,3.045268730289706,27.68554630048864,0.6800003051757741,-0.5289448963269479,-0.1634998321533203,-1.1170802898566166,0.7900806255499759,-0.6402900610049684,0.3132903966983278,1.2778321676304358,43.069244293535576,-8.80240723019115,0.47679022885164707,6,0.1400012969970632,0.7149982452392578,3.7150001525878906,4.760000228881836,2.950000762939453,1,-0.01650482474021553,2.7464781165042282,51.70000076293945,-1.750023842070098,52.40999984741211,1.1217454762576087,52.20000076293945,-0.01650482474021553
8415,2006-06-21,52.099998474121094,52.45000076293945,51.0099983215332,51.33000183105469,1292700.0,0.011650455808176474,-1.042551349479471,-1.3999958385063012,53.298590415034106,48.374263114106704,-0.48101414205940074,-0.3511479363561918,2.303978747874929,2.486541266459014,26.504824300613222,1.44000244140625,-0.4100991940152596,0.3844987869262724,-0.5435994951133765,1.3125970689659212,-0.0795503540935556,0.8485479279461003,0.6324770165873943,66.46329407769436,10.810700749784331,0.46404914101982575,6,-0.45999717712403054,0.11499977111816406,3.115001678466797,4.160001754760742,3.3300018310546875,2,-0.04856043864480275,1.4727318125385547,51.5,2.7464781165042282,51.70000076293945,-1.750023842070098,52.40999984741211,-0.04856043864480275
8416,2006-06-22,50.47000122070313,52.2400016784668,50.33000183105469,51.9000015258789,2291000.0,-0.0312859366824666,-1.233919146221217,-1.857151350012367,39.916564711425146,47.663425400752054,1.0720300966261576,1.1860809932338583,3.7910326111289336,4.141085943026958,26.49234727697067,1.9099998474121094,-0.23464864757489323,-1.14799861907958,-2.1694850916365453,-0.12651214652261444,-1.6587418553580662,-0.6372553828010936,2.2180247266218487,6.03445724414427,-46.096778113935194,0.5107432362784843,6,1.0200004577636648,1.5399990081787038,4.7449989318847585,5.789999008178704,5.829998016357415,3,-0.029720625395679434,-1.042551349479471,52.099998474121094,1.4727318125385547,51.5,2.7464781165042282,51.70000076293945,-0.029720625395679434
8417,2006-06-23,49.93999862670898,50.709999084472656,49.81000137329102,50.29999923706055,2293200.0,-0.010501339036559143,-1.903241287655094,0.251748624841951,39.10080207386476,46.9669690448977,1.469703000493503,1.617058191622725,4.147386484374991,4.700946450278927,27.472318436291033,0.8999977111816335,-0.20628160115001037,-1.5625011444091896,-2.785592393405331,-0.33940989541304845,-2.1740467689072602,-0.950955519911119,2.653706355965191,4.924139525474145,-44.35886380057512,0.6115456244980716,6,1.2900028228759837,1.6650028228759837,5.012501716613777,6.185001373291023,6.479999542236335,4,0.009211111570273545,-1.233919146221217,50.47000122070313,-1.042551349479471,52.099998474121094,1.4727318125385547,51.5,0.009211111570273545
8418,2006-06-26,50.0,50.29999923706055,49.86000061035156,50.099998474121094,1876700.0,0.0012014692619342071,-1.3157989840785431,0.2777730682829598,42.711370910878465,46.297651358161836,1.3738990166736045,1.446117060571538,3.9121428974426493,4.666345536018426,28.406142502553593,0.4399986267089844,-0.2339699696405333,-1.3849998474121108,-2.7123557339467936,-0.05764396087742796,-2.0486777906794487,-0.7213219041447729,2.4266827661111776,7.196919342253312,-42.88923835964294,0.6636779432673413,6,1.230001449584961,1.605001449584961,4.402500152587891,5.739999771118164,7.75,0,0.08639999389648434,-1.903241287655094,49.93999862670898,-1.233919146221217,50.47000122070313,-1.042551349479471,52.099998474121094,0.08639999389648434
8419,2006-06-27,48.66999816894531,49.959999084472656,48.63999938964844,49.15999984741211,3043500.0,-0.02660003662109378,-3.800005548658265,4.9000915541313805,31.15183337569114,45.485462564184544,2.6292335667172324,2.71113503196851,5.053637498190781,6.015229851666774,29.10379732520797,1.3600006103515625,-0.3154422532146697,-2.5855016708374023,-4.385449244828138,-0.785554096846667,-3.48547545783277,-1.6855278838420347,3.5996837135966544,0.7873692515486564,-46.04606315261077,0.8999737869953677,6,1.9750022888183594,2.3500022888183594,5.48750114440918,6.995000839233398,8.660003662109375,1,0.11280053184735439,-1.3157989840785431,50.0,-1.903241287655094,49.93999862670898,-1.233919146221217,50.47000122070313,0.11280053184735439
8420,2006-06-28,48.65999984741211,49.0,47.79999923706055,48.68000030517578,1547100.0,-0.00020543090013058762,2.6363667890067335,0.0408171209254891,29.920210944629616,43.303192748354434,2.4903928325690643,2.6241228956725564,4.84501303695405,6.0356219418262285,29.918471651072114,1.2000007629394531,-0.35267627593297846,-2.448500061035155,-4.579714927496809,-0.31728519457350046,-3.5141074942659785,-1.3828926278043312,3.319307435698377,19.36937246546154,-23.80758546025808,1.0656074332308265,6,1.5650005340576172,1.9400005340576172,5.2024993896484375,6.799999237060547,8.569999694824219,2,0.11898892177730391,-3.800005548658265,48.66999816894531,-1.3157989840785431,50.0,-1.903241287655094,49.93999862670898,0.11898892177730391
8421,2006-06-29,49.63999938964844,49.63999938964844,48.70000076293945,48.81999969482422,1556900.0,0.020139735826333993,1.2926804305957442,-40.99904634751097,37.3364975816815,41.83866433675614,1.239405180881974,1.5603025415172596,3.6909892956999784,5.073097738472271,30.614163662164184,0.9799995422363281,-0.3809041952667087,-1.3645004272460923,-3.571718460562721,0.8427176060705364,-2.4681094439044102,-0.26089141058777443,1.9213770888570565,63.23024910892075,22.508381778024848,1.1036090166583157,6,0.4850006103515625,0.9600009918212891,4.022500991821289,5.620000839233398,6.819999694824219,3,0.11663982648506543,2.6363667890067335,48.65999984741211,-3.800005548658265,48.66999816894531,-1.3157989840785431,50.0,0.11663982648506543
8422,2006-06-30,50.22999954223633,50.34000015258789,49.61000061035156,49.63999938964844,1920400.0,0.011885579368297261,-1.24616034696261,0.7195126489825919,44.510728720888515,40.777738140867136,0.34380698716586977,0.8824435574829295,2.932489440053587,4.50593749515842,30.438819864881218,0.7299995422363281,-0.36464386555282857,-0.6900003433227511,-2.878968523527881,1.498967836882379,-1.7844844334253125,0.40448374677981036,0.955239212124674,95.66926886997894,51.524133111223605,1.0944840901025636,6,-0.10499954223632812,0.37000083923339844,3.135000228881836,4.850000381469727,6.549999237060554,4,0.12084411208724388,1.2926804305957442,49.63999938964844,2.6363667890067335,48.65999984741211,-3.800005548658265,48.66999816894531,0.12084411208724388
8423,2006-07-03,50.31999969482422,50.47999954223633,49.93999862670898,50.22999954223633,816500.0,0.0017917609677104984,1.634151787791138,0.1525425920537937,46.41555172901279,40.484683384789555,0.04187079152378459,0.7339896715408472,2.6796207754570673,4.426439416531707,30.40734371339322,0.5400009155273509,-0.4919577337690839,-0.5390001296997085,-2.723211024137541,1.645210764738124,-1.6311055769186282,0.5531053175192113,0.5267151078067371,94.02985711967615,44.52991474547875,1.0921054472189162,7,-0.19499969482421875,-0.09499931335449219,2.9549999237060547,4.760000228881836,6.5,0,0.12122413575349289,-1.24616034696261,50.22999954223633,1.2926804305957442,49.63999938964844,2.6363667890067335,48.65999984741211,0.12122413575349289
8424,2006-07-05,51.34000015258789,51.7400016784668,50.93000030517578,51.599998474121094,1961700.0,0.020270279490255838,1.9999788074230533,-2.8888653414148266,50.337845529695095,40.155711730863004,-1.1211090196042903,-0.27324206345869584,1.4968643758667355,3.407331106321571,29.42550181244585,1.4200019836425781,-0.6332039115484633,0.46400032043457173,-1.7301014432652053,2.658102084134349,-0.6330505614153168,1.5610512022844603,-3.5400009155273438,89.84768329899462,37.604758490497545,1.0970508818498885,7,-1.3199996948242188,-1.114999771118164,1.859999656677246,3.739999771118164,5.509998321533203,2,0.12485391173277982,1.634151787791138,50.31999969482422,-1.24616034696261,50.22999954223633,1.2926804305957442,49.63999938964844,0.12485391173277982
8425,2006-07-06,51.6500015258789,51.81999969482422,51.0,51.20000076293945,1184600.0,0.006038203591150149,1.075956212909176,-1.7307833384685085,46.67473272903977,40.90661928837574,-1.6781283793645514,-0.6064609502168921,1.0630391587585635,3.1003529309884286,28.36486368250679,0.8199996948242188,-0.7506020802053044,0.7690015792846623,-1.432012326368394,2.9700154849377185,-0.3315053735418658,1.8695085321111904,-3.771202239990224,94.5513388736122,45.491033220119306,1.100506952826528,7,-1.8400020599365163,-1.4250011444091726,1.4624986648559641,3.4299983978271555,5.430000305175788,3,0.10997096103336723,1.9999788074230533,51.34000015258789,1.634151787791138,50.31999969482422,-1.24616034696261,50.22999954223633,0.10997096103336723
8426,2006-07-07,51.27999877929688,51.959999084472656,51.16999816894531,51.7599983215332,925300.0,-0.007163654126837282,-1.2571430128446166,-1.0666638409697802,43.297743085016165,41.37294606739256,-1.319951397812389,-0.28244281177956765,1.3381497299540897,3.472056364964132,27.575482048457744,0.7900009155273438,-0.8383030299860934,0.418998908996592,-1.758590001297513,2.596587819290697,-0.6697955461504606,1.5077933641436445,-3.2435514770507865,71.06379801246058,25.831086716462238,1.0887944551470536,7,-1.3999996185302805,-1.0549983978271555,1.657501220703118,3.69000053405761,5.680000305175774,4,0.11602965882560867,1.075956212909176,51.6500015258789,1.9999788074230533,51.34000015258789,1.634151787791138,50.31999969482422,0.11602965882560867
8427,2006-07-10,51.54999923706055,51.59000015258789,51.20000076293945,51.5,616100.0,0.005265219660509635,4.999941312831949,-0.10416517654912774,49.06131775499252,42.07849571673857,-1.4947445781611037,-0.6005613841080901,0.9770170243578917,3.192889543286306,26.74344125002554,0.3899993896484375,-1.0070862616261138,0.6999994277954116,-1.4604104737669914,2.8604093293578146,-0.3802055229857899,1.780204378576613,-3.278138827880859,79.70298245050816,33.984657820601534,1.080204950781201,7,-1.6700000762939453,-1.3249988555908203,1.277501106262207,3.1200008392333984,5.200000762939453,0,0.09524733113637351,-1.2571430128446166,51.27999877929688,1.075956212909176,51.6500015258789,1.9999788074230533,51.34000015258789,0.09524733113637351
8428,2006-07-11,51.68999862670898,51.86999893188477,51.04999923706055,51.36000061035156,900000.0,0.002715798093509525,1.3768154401560981,6.600061036087444,51.19797306430668,44.305844571029176,-1.5307857189212086,-0.7357537573161679,0.726290539014748,3.0378982920680997,25.50606245875483,0.8199996948242259,-0.9435372353599405,0.8129989624023395,-1.3764988948599992,3.002496819664678,-0.28174996622882986,1.9077478910335088,-3.1968498970117096,73.78633225682132,26.587298595384453,1.094748928631169,7,-1.8099994659423757,-1.4649982452392507,1.0975008010864329,2.9400005340576243,5.060001373291023,1,0.09847166352908032,4.999941312831949,51.54999923706055,-1.2571430128446166,51.27999877929688,1.075956212909176,51.6500015258789,0.09847166352908032
8429,2006-07-12,50.209999084472656,51.84000015258789,50.09000015258789,51.599998474121094,1992800.0,-0.028632222510286187,-1.1472428819501328,-4.212144681933345,39.27356256143128,45.34510586178492,0.2130391308993751,0.7263552125207795,2.1009055227244744,4.487281768433974,24.207620627298542,1.75,-0.8622102191743153,-0.6320005416870131,-2.841564910566369,1.5775638271923427,-1.736782726126691,0.47278164275266477,-1.508839333488865,6.4170588463288105,-36.76117578907022,1.104782184439677,7,0.12000083923339844,0.015001296997070312,2.577500343322754,4.420000076293945,5.959999084472656,2,0.13164709681095554,1.3768154401560981,51.68999862670898,4.999941312831949,51.54999923706055,-1.2571430128446166,51.27999877929688,0.13164709681095554
8430,2006-07-13,48.88000106811523,50.33000183105469,48.84000015258789,50.1500015258789,1922300.0,-0.026488708237573544,-1.2074061515421473,0.9136697952686755,40.658054989875936,45.71416779602875,1.7629155770324232,1.9682453846099435,3.3082138111997637,5.7824511674847585,23.144547699580478,1.4900016784667969,-0.8527642480040214,-1.84199867248536,-4.206647325990453,0.5226499810197325,-3.024322999237903,-0.6596743457328174,3.079998016357429,1.2820810647897376,-44.66981708800601,1.182324326752545,7,1.5199985504150462,1.3449993133544993,3.907498359680183,5.749998092651374,7.2199974060058665,3,0.16305231652715224,-1.1472428819501328,50.209999084472656,1.3768154401560981,51.68999862670898,4.999941312831949,51.54999923706055,0.16305231652715224
8431,2006-07-14,48.77000045776367,49.099998474121094,48.4000015258789,48.63000106811523,1551500.0,-0.0022504216028610413,-1.3333290947700052,-0.11023570014688641,42.768865295513955,45.520627415431576,1.94060393710798,1.90581563284006,3.2568999897179367,5.86317645388479,23.352966817813208,0.6999969482421946,-0.6223942217234182,-1.7804992675781222,-4.190893187447124,0.6298946522908793,-2.9856962275126193,-0.575302307643625,3.1275986480712916,10.662801397037887,-38.8066934867413,1.2051969599345005,7,1.4099998474121094,1.4549999237060547,3.8824987411499023,5.85999870300293,7.470001220703125,4,0.17039166076054757,-1.2074061515421473,48.88000106811523,-1.1472428819501328,50.209999084472656,1.3768154401560981,51.68999862670898,0.17039166076054757
8432,2006-07-17,48.81999969482422,49.0,48.56000137329102,48.93000030517578,745200.0,0.0010252047691459154,2.519989013671818,-0.7857220708446467,42.69801956825942,45.107568286458985,1.8657681143529814,1.6580832798647833,3.062506513740132,5.777987538243849,23.97954195821742,0.43999862670897727,-0.3637411970940363,-1.5510000228881822,-3.912532938483224,0.8105328927068598,-2.7317664806857067,-0.37023356509065763,2.9376955078124993,12.103702677655797,-40.94855920780961,1.1807664577975214,7,1.3600006103515625,1.4050006866455078,3.6299991607666016,5.809999465942383,7.779998779296875,0,0.16673493323498367,-1.3333290947700052,48.77000045776367,-1.2074061515421473,48.88000106811523,-1.1472428819501328,50.209999084472656,0.16673493323498367
8433,2006-07-18,48.88000106811523,49.18000030517578,48.40999984741211,48.77000045776367,1271200.0,0.0012290326437132126,1.1690181708771665,-0.9999999999999354,51.54187119545638,45.241348915988006,1.7657045739247081,1.450342060287106,2.872594637073192,5.692528109330105,23.84922023190755,0.7700004577636719,-0.2188269139810899,-1.349998664855967,-3.71416948468309,1.0141721549711562,-2.5320840747695286,-0.1679132549424054,2.7433863874511815,13.953480635413463,-43.821708250423065,1.182085409913563,7,1.299999237060554,1.3449993133544993,3.4824981689453196,5.749998092651374,7.25,1,0.1610065212747802,2.519989013671818,48.81999969482422,-1.3333290947700052,48.77000045776367,-1.2074061515421473,48.88000106811523,0.1610065212747802
8434,2006-07-19,50.6500015258789,50.72000122070313,49.08000183105469,49.349998474121094,1863900.0,0.03621113787000829,1.2777730682829527,11.818143986684012,61.610273416200236,46.90085343678361,-0.12568199090468823,-0.40749572875827056,1.0105603623633428,3.9039101651224044,23.173469338895973,1.8400001525879048,-0.14368131610602575,0.46250171661376527,-1.835166133861982,2.7601695670895126,-0.6863322086241084,1.611335641851639,0.8444504925000089,96.98277137792743,32.930562389704605,1.1488339252378743,7,-0.4700012207031179,-0.4250011444091726,1.589998245239265,3.9799976348877024,5.599998474121101,2,0.12043431965158757,1.1690181708771665,48.88000106811523,2.519989013671818,48.81999969482422,-1.3333290947700052,48.77000045776367,0.12043431965158757
8435,2006-07-20,49.56999969482422,50.709999084472656,49.5099983215332,50.6500015258789,762800.0,-0.02132283906255894,1.000006357844945,-0.8307686890383454,49.596311141812485,47.600694331983206,0.7020738943189784,0.498821405524275,1.996653892452997,4.958825343372965,22.966532689186547,1.2000007629394531,-0.11886908660220286,-0.4910001754760742,-2.6175332534109543,1.635532902458806,-1.5542667144435143,0.5722663634913658,1.8006743038546915,50.43096219174118,-13.158244546190694,1.0632665389674392,7,0.5650005340576172,0.6550006866455078,2.505000114440918,5.059999465942383,6.58000183105468,3,0.13314501744510254,1.2777730682829527,50.6500015258789,1.1690181708771665,48.88000106811523,2.519989013671818,48.81999969482422,0.13314501744510254
8436,2006-07-21,48.97000122070313,50.099998474121094,48.95000076293945,49.86000061035156,1320400.0,-0.01210406451109447,-1.4731125458378795,0.8240721117845677,42.74194859741822,46.89854220336384,1.0504008912528278,1.033679022594292,2.502540098637347,5.549473459111759,22.371200527763712,1.1499977111816406,-0.23210473743354498,-1.015998649597158,-3.1871334425548596,1.1551361433605436,-2.101566046076009,0.06956874688169279,2.2818458790637806,24.24246928014582,-33.831080375331254,1.0855673964788506,7,1.1649990081787038,1.2549991607665945,2.9349985122680593,5.6599979400634695,7.159999847412095,4,0.1455992868222269,1.000006357844945,49.56999969482422,1.2777730682829527,50.6500015258789,1.1690181708771665,48.88000106811523,0.1455992868222269
8437,2006-07-24,50.4000015258789,50.6500015258789,48.90999984741211,48.90999984741211,1551100.0,0.029201557474562767,-1.3355700917830393,-1.674160337408067,50.399210563585086,46.80979081439477,-0.625678348204687,-0.37955185220554455,1.0095451485668647,4.099342365829806,21.194935518809395,1.7400016784667898,-0.3097117513792469,0.39100151062010724,-1.7878140051908034,2.569817026431018,-0.6984062472853481,1.4804092685255625,0.7377717509324953,86.14720759371954,31.2743124270075,1.0894077579054546,7,-0.2800006866455007,-0.17500114440917258,1.464998245239265,4.229997634887702,5.409999847412124,0,0.11587301539245454,-1.4731125458378795,48.97000122070313,1.000006357844945,49.56999969482422,1.2777730682829527,50.6500015258789,0.11587301539245454
8438,2006-07-25,54.31999969482422,54.959999084472656,51.2400016784668,52.25,3793300.0,0.07777773909257757,1.2208949853219493,1.3892599751660994,61.53250419779032,49.283006551768,-4.619128778829207,-4.173278419866392,-2.947571362365693,0.18116493459289984,20.614306602971393,4.559997558593757,-0.23294588118777426,4.094999694824217,1.185816652855145,7.00418273679329,2.640408173839681,5.5495912158087535,-5.91999816894532,89.42149635775182,37.3627555982317,1.454591520984536,7,-2.6399993896484375,-2.940000534057617,-2.372499465942383,0.3099994659423828,2.3300018310546804,1,0.04197346819046688,-1.3355700917830393,50.4000015258789,-1.4731125458378795,48.97000122070313,1.000006357844945,49.56999969482422,0.04197346819046688
8439,2006-07-26,54.15999984741211,54.70000076293945,53.849998474121094,54.58000183105469,2950000.0,-0.0029455053076400395,1.5757651070716412,-0.2028995389191321,59.827714297407255,51.41296869704925,-4.291158690841776,-3.774408831680958,-2.8257024974908447,0.34031721678996973,19.220542647676137,0.8500022888183594,-0.23848607123847643,3.6604997634887724,0.3594606751328868,6.961538851844658,2.009980219310833,5.311019307666712,-5.628798370361338,86.77687044718976,38.43695058714129,1.6505195441779419,7,-2.479999542236328,-2.780000686645508,-2.2124996185302734,0.4699993133544922,1.75,2,0.03637373017454415,1.2208949853219493,54.31999969482422,-1.3355700917830393,50.4000015258789,-1.4731125458378795,48.97000122070313,0.03637373017454415
8440,2006-07-27,54.45000076293945,54.52000045776367,54.0,54.0,2083700.0,0.005354522089076497,-1.3111092273131861,-1.0714253276536998,62.49015889162744,53.60422354106186,-4.143721746508824,-3.8033987722429288,-3.158987770033953,0.04859173121528215,17.305464170608094,0.5200004577636719,-0.26955890638190283,3.6610006332397447,0.039236901422832204,7.282764365056657,1.8501187673312884,5.471882499148201,-5.790223333740244,91.57027461410077,44.2002319187033,1.8108818659084567,7,-2.7650012969970703,-3.0700016021728516,-2.522500991821289,0.17999839782714844,2.270000457763679,3,0.03305783676472762,1.5757651070716412,54.15999984741211,1.2208949853219493,54.31999969482422,-1.3355700917830393,50.4000015258789,0.03305783676472762
8441,2006-07-28,55.43000030517578,56.099998474121094,54.86999893188477,54.95000076293945,1820300.0,0.017998154793477106,-2.8437293247424233,1.066663840969779,64.47761839868664,56.0241789666649,-4.559087014887908,-4.5612423750984945,-4.139538497560544,-0.9331994230000902,16.3413656116686,1.6499977111816406,-0.027070843824894553,4.3515001296997085,0.22586668139815913,8.477133578001258,2.2886834055489373,6.41431685385048,-6.6442184428711,90.68152577308648,45.44328028902639,2.062816724150773,7,-3.1750011444091797,-3.480001449584961,-3.502500534057617,-0.8000011444091797,1.470001220703118,4,0.012989377895346932,-1.3111092273131861,54.45000076293945,1.5757651070716412,54.15999984741211,1.2208949853219493,54.31999969482422,0.012989377895346932
8442,2006-07-31,56.29999923706055,56.58000183105469,55.04999923706055,55.13999938964844,2559200.0,0.01569545241015513,-1.283585701149818,2.416668653490054,66.31281495556004,57.66539494000974,-4.756681621985734,-5.220851518828525,-4.981614910194459,-1.7997894487190678,16.197549067195332,1.5300025939941406,0.34909527177650546,4.917999076843259,0.20405786688343852,9.63194028680308,2.5610284718633523,7.2749696818231655,-7.221648710283212,94.75650588027709,50.93468060895436,2.356970604979909,7,-3.5549983978271484,-4.10999870300293,-4.5499982833862305,-1.7599983215332031,-0.27000045776366477,0,-0.003019505706021608,-2.8437293247424233,55.43000030517578,-1.3111092273131861,54.45000076293945,1.5757651070716412,54.15999984741211,-0.003019505706021608
8443,2006-08-01,56.41999816894531,56.959999084472656,56.11999893188477,56.22000122070313,3351200.0,0.002131419778168997,-3.1999847412692586,0.17241118495693053,74.31480312034557,59.077009351581445,-4.128847054723934,-5.12308548072879,-5.071721222896429,-1.9148487333603583,16.25334896954802,0.8400001525878835,0.7535526481507375,4.7329980850219755,-0.45695127281403813,9.92294744285799,2.1380234061039687,7.327972763939982,-6.891548563911336,82.63662991801469,32.67540509065326,2.5949746789180086,8,-3.4849987030029297,-4.039999008178711,-5.002496719360352,-2.1399974822998047,-0.4099998474121094,1,-0.010811712432667986,-1.283585701149818,56.29999923706055,-2.8437293247424233,55.43000030517578,-1.3111092273131861,54.45000076293945,-0.010811712432667986
8444,2006-08-02,57.75,57.81999969482422,56.43000030517578,56.43000030517578,2377100.0,0.023573234211601735,-1.1060601681935092,6.600099183642563,84.72983012499493,62.98073368304616,-4.856514880941674,-6.269694250419356,-6.339962863767397,-3.2322865787292727,17.69403995152344,1.4000015258789062,1.2368117067241755,5.742499923706056,-0.10700085981735441,11.592000707229467,2.817749531944351,8.667250315467761,-7.627026436610926,98.16754710951777,40.311747991006065,2.9247503917617066,8,-4.385000228881836,-4.940000534057617,-6.332498550415039,-3.469999313354492,-1.2000007629394531,2,-0.01904759262547362,-3.1999847412692586,56.41999816894531,-1.283585701149818,56.29999923706055,-2.8437293247424233,55.43000030517578,-0.01904759262547362
8445,2006-08-03,57.33000183105469,57.4000015258789,56.5,56.5,4432800.0,-0.0072726955661526205,-1.1686735913227146,0.6287894113227177,82.72172275021057,67.4229308111342,-3.5984127585640024,-5.694295895303185,-5.839889762538455,-2.809224309094432,19.286326747742134,1.25,1.6737883650542003,5.038501739501953,-1.2713440634457243,11.34834754244963,1.8835788380281144,8.193424640975792,-6.437325654522098,83.38990721882776,18.75632150055965,3.154922901473837,8,-3.9650020599365234,-4.520002365112305,-6.497501373291016,-3.6350021362304688,-0.8900032043457102,3,-0.024768915721076867,-1.1060601681935092,57.75,-3.1999847412692586,56.41999816894531,-1.283585701149818,56.29999923706055,-0.024768915721076867
8446,2006-08-04,57.22999954223633,57.90999984741211,56.72000122070313,57.58000183105469,1522600.0,-0.0017443273264329262,1.356436840216782,-0.4216885743174924,82.025891710835,70.93700649416196,-2.462466523232493,-5.402677074431594,-5.703167074523158,-2.7237931649222844,21.16394049414615,1.1899986267089773,1.9111143468569196,4.6409994125366225,-2.0193743439490746,11.30137316902232,1.310812534293774,7.971186290779471,-5.6445910138745745,76.22377062737084,4.741214155316513,3.330186878242847,8,-2.654998779296875,-4.07499885559082,-6.817499160766602,-3.9549999237060547,-0.8199996948242188,4,-0.008911380842434036,-1.1686735913227146,57.33000183105469,-1.1060601681935092,57.75,-3.1999847412692586,56.41999816894531,-0.008911380842434036
8447,2006-08-07,56.459999084472656,57.22999954223633,56.11999893188477,57.22999954223633,1460100.0,-0.013454490021363785,1.8831167544376608,2.1999869211234757,77.3843855953285,72.69832664944398,-0.8297086214273861,-4.475428748044024,-4.899156207513464,-2.0117894723094594,22.936103431077054,1.1100006103515554,2.3839538843084824,3.6254989624023466,-3.23264952740643,10.483647452211123,0.19642471749796186,7.054573207306731,-4.11563959782486,18.994412217254038,-57.29634728054329,3.4290742449043874,8,-0.5799999237060547,-3.3049983978271484,-6.097498893737793,-3.184999465942383,0.5300025939941406,0,0.007793171245857211,1.356436840216782,57.22999954223633,-1.1686735913227146,57.33000183105469,-1.1060601681935092,57.75,0.007793171245857211
8448,2006-08-08,56.77999877929688,57.45000076293945,56.54999923706055,56.79999923706055,1543800.0,0.005667724052659917,-2.7500099341169366,0.02597460503043402,74.73768182159662,74.35498970768724,-0.8538523033989662,-4.632033165984353,-5.183949590635528,-2.39170738621106,25.116887250012372,0.9900016784667969,3.0458318651996095,3.6909986495971765,-3.363288949450812,10.745286248645165,0.16385485007317868,7.218142449121174,-3.7677624493573703,36.87148099685036,-35.281630535296934,3.527143799523995,8,-0.8249988555908274,-3.6249980926513743,-6.417498588562019,-3.739999771118171,-0.03999710083008523,1,-0.013208876648892476,1.8831167544376608,56.459999084472656,1.356436840216782,57.22999954223633,-1.1686735913227146,57.33000183105469,-0.013208876648892476
8449,2006-08-09,56.81999969482422,57.52999877929688,56.7400016784668,56.86000061035156,1721200.0,0.0007044895453911515,-6.900091554131452,2.0000000000007105,81.93833028493611,76.51589764027712,-0.5328911038795283,-4.37578763396192,-5.1524141635294285,-2.4793881569286356,26.59709277981125,0.7899971008300852,3.583906592894415,3.4004995346069364,-3.705039144198338,10.50603821341221,-0.15226980479570074,6.953268874009574,-3.220031742787995,39.10616787216698,-34.31600941509514,3.5527693394026376,8,-0.43000030517578125,-3.664999008178711,-6.6449995040893555,-3.9200000762939453,-0.020000457763671875,2,-0.01425556806831163,-2.7500099341169366,56.77999877929688,1.8831167544376608,56.459999084472656,1.356436840216782,57.22999954223633,-0.01425556806831163
8450,2006-08-10,56.849998474121094,57.22999954223633,56.81000137329102,57.0,1304600.0,0.000527961623688844,-2.6522258342733678,3.7499523173755485,86.54915652008978,78.96829076487747,-0.208583189865017,-3.982251523371403,-5.120013985431214,-2.539333571083354,27.26254555396116,0.4199981689453054,3.6882088914647255,3.031998443603513,-3.8932635251127863,9.957260412319812,-0.43063254075463675,6.494629427961662,-2.732826694639762,40.78207647291969,-37.25569517093623,3.46263098435815,8,-0.3699989318847656,-3.694997787475586,-6.7274980545043945,-4.099998474121094,-0.5199966430664062,3,-0.005277031576300106,-6.900091554131452,56.81999969482422,-2.7500099341169366,56.77999877929688,1.8831167544376608,56.459999084472656,-0.005277031576300106
8451,2006-08-11,57.08000183105469,57.47000122070313,56.70000076293945,56.86000061035156,1159700.0,0.004045793546296972,-1.8518487121886698,-1.466659885051625,84.8642955553609,81.02956638707755,-0.20106410696990906,-3.750035888172853,-5.287527833614433,-2.7921825951572004,27.725032892023542,0.770000457763679,3.8595151569254327,2.846501731872557,-3.794867867870906,9.48787133161602,-0.47418306799917787,6.167186531744292,-2.5076906834216643,68.08531936594804,-8.557911921965157,3.320684799871733,8,-0.06500244140625,-3.9250011444091797,-7.062501907348633,-4.39000129699707,-0.470001220703125,4,-0.011212389345045759,-2.6522258342733678,56.849998474121094,-6.900091554131452,56.81999969482422,-2.7500099341169366,56.77999877929688,-0.011212389345045759
8452,2006-08-14,56.959999084472656,57.70000076293945,56.70000076293945,57.5,1490600.0,-0.002102360594472552,1.127654048438413,-2.454535996670828,72.83733964099648,80.86540377826098,0.025038139317047126,-3.1504628720962202,-5.111589108218055,-2.693081167914727,28.249960788778132,1.0,3.9873183666169325,2.3194990158081055,-3.909919033340344,8.548917064956555,-0.7952100087661194,5.43420804038233,-1.9871652928661447,35.65211333948107,-37.74822291080526,3.114709024574224,8,0.05500030517578125,-3.8049983978271484,-6.907499313354492,-4.475000381469727,-0.5999984741210938,0,-0.009655885637302908,-1.8518487121886698,57.08000183105469,-2.6522258342733678,56.849998474121094,-6.900091554131452,56.81999969482422,-0.009655885637302908
8453,2006-08-15,56.75,57.25,56.66999816894531,57.22999954223633,1727800.0,-0.0036867817389045765,1.230774309503723,0.8888865341414827,72.21267276537803,79.47460851608133,0.3204717912429942,-2.4460424121602884,-4.834690652455805,-2.5065344270730847,28.99578715108654,0.5800018310546875,4.008128216452263,1.7159999847412095,-3.950088072855685,7.382088042338104,-1.1170440440572378,4.549044013539657,-1.424706281696814,7.767148502457326,-61.29980334431135,2.833044028798446,8,0.2649993896484375,-3.594999313354492,-6.697500228881836,-4.4850006103515625,0.13000106811522727,1,0.004229104466375366,1.127654048438413,56.959999084472656,-1.8518487121886698,57.08000183105469,-2.6522258342733678,56.849998474121094,0.004229104466375366
8454,2006-08-16,56.75,57.13000106811523,56.68999862670898,56.93999862670898,1392700.0,0.0,-1.8387128530116215,0.3958308498040844,70.75809813403623,78.14531689206196,0.1829427588887782,-2.0718384187076424,-4.749003454144145,-2.5422002250704168,31.324493518305264,0.44000244140625,3.9239576972027805,1.4110000610351534,-3.9075146710193422,6.729514793089649,-1.2482573049920944,4.070257427062401,-1.1145415462037462,7.767148502457326,-56.03863947707361,2.6592573660272483,8,0.2649993896484375,-3.594999313354492,-6.697500228881836,-4.4850006103515625,-0.4500007629394531,2,-0.00017618187723711376,1.230774309503723,56.75,1.127654048438413,56.959999084472656,-1.8518487121886698,57.08000183105469,-0.00017618187723711376
8455,2006-08-17,56.16999816894531,56.9000015258789,56.11000061035156,56.79999923706055,1387700.0,-0.010220296582461486,-1.1066798232005792,3.315819061577814,57.19841296935927,75.38670814300912,0.6493834146580042,-1.0245586428450366,-4.106018244330244,-1.9952121376481955,33.52259151347199,0.7900009155273366,3.714942240629341,0.5009983062744112,-4.077959062638989,5.079955675187811,-1.7884803781822853,2.7904769907311078,-0.26159474791515436,3.7734309959717756,-54.29331613301089,2.289478684456699,8,0.7350025177001953,-3.0149974822998047,-5.892498016357422,-3.904998779296875,1.2300033569335866,3,0.011215970956957255,-1.8387128530116215,56.75,1.230774309503723,56.75,1.127654048438413,56.959999084472656,0.011215970956957255
8456,2006-08-18,56.099998474121094,56.2400016784668,55.79999923706055,56.2400016784668,1082500.0,-0.0012462114492807208,5.285605296858396,0.22222693171703473,47.69584787647434,72.08798172980308,0.6059588013878567,-0.4142480214018178,-3.976740956662155,-1.9533798547140293,35.265736081528985,0.44000244140625,3.223170142189254,0.0744987487792983,-3.245611402892088,3.3946089004506845,-1.5855563270563948,1.7345538246149914,1.8100013732910156,15.789420849110774,-36.08160105445905,1.6600550758356947,8,0.6500015258789062,-2.944997787475586,-5.787498474121094,-3.8349990844726562,1.720001220703125,4,0.00409988169678277,-1.1066798232005792,56.16999816894531,-1.8387128530116215,56.75,1.230774309503723,56.75,0.00409988169678277
8457,2006-08-21,56.2400016784668,56.47000122070313,55.70000076293945,55.9000015258789,781800.0,0.002495600858354541,-1.0810775979833893,-2.4285169341435346,47.93582577030862,69.10999772410442,0.4821727919847376,-0.0993962376325328,-4.057518960962412,-2.129644595203658,37.666617630828405,0.770000457763679,2.7599821966600757,-0.07749805450439595,-2.080357865031779,1.925361756022987,-1.0789279597680874,0.9239318507592955,1.6277981567382795,34.83878589201202,-12.597769145708774,1.0014299052636915,8,0.45999908447265625,-3.0800018310546875,-6.037501335144043,-4.245002746582031,1.2699966430664062,0,0.006578928179983068,5.285605296858396,56.099998474121094,-1.1066798232005792,56.16999816894531,-1.8387128530116215,56.75,0.006578928179983068
8458,2006-08-22,56.599998474121094,56.95000076293945,55.9900016784668,56.33000183105469,1413400.0,0.006401080812771909,-1.0210571965498965,0.7941074173388967,33.038360696321476,63.676667769813896,0.10499964799043937,-0.2949451829081511,-4.332898790378387,-2.523858347190469,38.41369597525288,0.9599990844726562,2.299325349198,0.16849880218505575,-1.6016783916007427,1.9386759959708542,-0.7165897947078435,1.053587399077955,1.1810893981933575,62.93688944849658,21.01207590363471,0.8850885968928994,8,0.10000228881835938,-3.4399986267089844,-6.39749813079834,-4.604999542236328,0.6200027465820384,1,-0.004240245057237302,-1.0810775979833893,56.2400016784668,5.285605296858396,56.099998474121094,-1.1066798232005792,56.16999816894531,-0.004240245057237302
8459,2006-08-23,56.13000106811523,57.0,55.81999969482422,56.599998474121094,976400.0,-0.008303841319373229,-1.1651378715392127,-1.740752776286443,32.558160165983324,57.67766817491318,0.5216889135137066,0.3480518467566114,-3.7742640553405735,-2.098503160597332,39.12493276380003,1.1800003051757812,1.9177249578810844,-0.39999866485596414,-1.8232195766178236,1.0232222469058954,-1.1116091207368939,0.3116117910249656,1.5678433198242274,33.07696596407672,-3.453964475061646,0.7116104558809294,8,0.5699996948242259,-2.720001220703118,-5.927500724792473,-4.135002136230462,1.8999977111816548,2,0.013361838334723375,-1.0210571965498965,56.599998474121094,-1.0810775979833893,56.2400016784668,5.285605296858396,56.099998474121094,0.013361838334723375
8460,2006-08-24,56.25,56.5099983215332,55.54999923706055,56.11000061035156,761400.0,0.002137875104245124,1.909105621510398,-0.2978726858051851,35.83816877044478,52.23032075436694,0.343782134221037,0.38980405291081155,-3.814331746781292,-2.2611433444835356,39.75359753970352,0.9599990844726562,1.5897518358690945,-0.3699996948242159,-1.4174430634651856,0.6774436738167537,-0.8937213791447007,0.15372198949626892,1.3679306429394558,48.27588928438948,16.073256780605405,0.5237216843204866,8,0.375,-2.8400001525878906,-6.047499656677246,-4.5,1.7299995422363281,3,0.0008888753255207327,-1.1651378715392127,56.13000106811523,-1.0210571965498965,56.599998474121094,-1.0810775979833893,56.2400016784668,0.0008888753255207327
8461,2006-08-25,56.1500015258789,56.209999084472656,55.599998474121094,56.06999969482422,807500.0,-0.0017777506510417984,5.100099183642328,0.5714441416893226,44.444490020262926,49.07555968539655,0.3330060003944908,0.5760429409451504,-3.663574965556535,-2.210069699339904,39.708120980702844,0.6500015258789062,1.1699862914418873,-0.5059982299804773,-1.4225459050812432,0.4105494451202887,-0.9642720675308567,-0.04772439243009785,1.343853232707822,41.379446421946895,7.19599516747121,0.45827383755038137,8,0.2499980926513743,-2.7400016784667898,-5.970001220703118,-4.730001449584954,1.9599990844726634,4,0.022261798148373924,1.909105621510398,56.25,-1.1651378715392127,56.13000106811523,-1.0210571965498965,56.599998474121094,0.022261798148373924
8462,2006-08-28,56.13000106811523,56.84000015258789,55.7599983215332,56.02000045776367,918800.0,-0.00035619692288790805,-2.428550668475102,1.3749761586878075,36.947845923102285,45.15724559181036,0.2490836154763869,0.6141419324290425,-3.598772015335676,-2.24024576733391,39.62357462217372,1.0800018310546875,0.6877241142147312,-0.5174987792968793,-1.4509447521061958,0.41594719351243725,-0.9842217657015411,-0.05077579289221745,1.247222359179922,40.00010523297215,5.9023459071786775,0.46672298640465915,8,0.20999908447266336,-2.720001220703118,-5.950000762939446,-5.050001144409173,2.1899986267089915,0,0.03010865124798645,5.100099183642328,56.1500015258789,1.909105621510398,56.25,-1.1651378715392127,56.13000106811523,0.03010865124798645
8463,2006-08-29,55.81000137329102,55.97999954223633,55.0099983215332,55.95000076293945,955700.0,-0.005701045585869036,8.700160219729915,-1.2727146622277885,31.768986378641173,40.82512206343313,0.47128254746132825,0.9339849384045138,-3.2138756276604425,-1.9794989561082232,39.05021333019693,1.1200027465820241,0.23159930051328104,-0.8069986343383704,-1.8090826155490731,0.19508534687233237,-1.3080406249437218,-0.305956643733019,1.4575886025900502,40.201124472125294,6.458600954754324,0.5010419906053503,8,0.19499778747557883,-1.2350006103515696,-5.63750076293946,-4.910001754760749,3.1099967956542898,1,0.030460435520715645,-2.428550668475102,56.13000106811523,5.100099183642328,56.1500015258789,1.909105621510398,56.25,0.030460435520715645
8464,2006-08-30,56.6500015258789,56.9900016784668,55.86999893188477,55.95000076293945,803700.0,0.015051068480888441,-1.6046441482401739,-5.000027247956607,47.20674796158868,39.71493706256974,-0.42956774527206676,0.007747504694442853,-3.9714325741959087,-2.8723932329744812,38.36673481974452,1.1800003051757741,0.03703463158267084,0.08800144195556214,-0.7613597713889888,0.9373626553001131,-0.33667916471671333,0.5126820486278376,0.4369811176543408,82.82830423507707,47.911770031183366,0.42468060667227664,8,-0.6450023651122976,-0.7700023651122976,-5.120001792907708,-5.270002365112298,2.0,2,0.010061777219261714,8.700160219729915,55.81000137329102,-2.428550668475102,56.13000106811523,5.100099183642328,56.1500015258789,0.010061777219261714
8465,2006-08-31,55.90999984741211,56.52000045776367,55.84000015258789,56.45000076293945,778200.0,-0.013062694766720173,1.0,-0.7714290385338578,35.696797799600574,38.381709276250426,0.30136658348823886,0.6702770620282621,-3.175229476987525,-2.1902854496393402,37.63346488837831,0.8100013732910085,-0.16819442522587735,-0.5810001373290987,-1.3967885617993687,0.23478828714117128,-0.9888943495642337,-0.17310592509396372,1.0800018310546875,45.45454545454545,14.125008050610099,0.4078942122351336,8,0.09499931335449219,0.04500007629394531,-4.380000114440918,-4.530000686645508,2.1899986267089844,3,0.03791806363209815,-1.6046441482401739,56.6500015258789,8.700160219729915,55.81000137329102,-2.428550668475102,56.13000106811523,0.03791806363209815
8466,2006-09-01,56.72000122070313,56.91999816894531,56.27999877929688,56.56999969482422,1708200.0,0.014487593909884744,1.3272898777899282,-0.2777801325251972,47.48956145335222,38.332124352144156,-0.45979043658696384,-0.1896126798945872,-3.8659106704558397,-3.041923282710812,36.76155232884683,1.0099983215332031,-0.3468228319728013,0.2545011520385785,-0.4930552017349754,1.0020575058121324,-0.11927702484819491,0.6282793289253519,-1.710002899169929,86.36363636363672,53.284887100354325,0.3737781768867753,9,-0.7150020599365305,-0.3300018310546946,-5.18750190734864,-5.3400020599365305,1.6699981689453054,4,0.022214356389563816,1.0,55.90999984741211,-1.6046441482401739,56.6500015258789,8.700160219729915,55.81000137329102,0.022214356389563816
8467,2006-09-05,56.9000015258789,57.1500015258789,56.540000915527344,56.540000915527344,1016200.0,0.0031734890920640524,-2.3888865341414434,2.399979655154714,51.5789634303042,40.39219132258668,-0.59935259863569,-0.3530605424270661,-3.9049528711006047,-3.2736340775538793,36.48691974992454,0.6100006103515554,-0.38564908672964293,0.41250133514403586,-0.359859847463035,1.1848625177511067,0.026320743840500427,0.7986819264475713,-1.8518032073974524,88.3177745018173,49.88767169743616,0.386180591303535,9,-0.8200016021728445,-0.4400024414062429,-4.797502517700188,-4.950002670288079,1.6599998474121236,1,0.02126536119550604,1.3272898777899282,56.72000122070313,1.0,55.90999984741211,-1.6046441482401739,56.6500015258789,0.02126536119550604
8468,2006-09-06,56.02999877929688,56.66999816894531,55.91999816894531,56.66999816894531,758400.0,-0.015290030285611267,1.3437522351763107,-1.7777730682829807,43.59429832004075,41.61842889525973,0.20259812482484563,0.48261717884978594,-2.9031295966901496,-2.460287118705203,35.8281598722795,0.9800033569335866,-0.38137043277328075,-0.42000141143797975,-1.205287232692129,0.3652844098161694,-0.8126443220650543,-0.027358500810905184,-0.8977283325195344,14.50369675809374,-26.65646505132795,0.39264291062707396,9,0.05000114440917258,0.43000030517577414,-3.5624980926513743,-3.839998245239265,2.450000762939446,2,0.04087097921503968,-2.3888865341414434,56.9000015258789,1.3272898777899282,56.72000122070313,1.0,55.90999984741211,0.04087097921503968
8469,2006-09-07,56.0099983215332,56.20000076293945,55.83000183105469,56.02999877929688,696800.0,-0.0003569598108053018,1.05552435548303,0.031250745058781684,48.418974268893855,43.01629617286518,0.22773481008398733,0.4625374819257999,-2.705946670348581,-2.4947598394652104,35.06039989075348,0.3699989318847656,-0.38923039181447194,-0.3995018005371094,-1.1879843605933686,0.3889807595191499,-0.7937430805652426,-0.005260520508976185,-0.79701863159179,13.636100916105615,-30.92088320189593,0.39424128002813025,9,0.07000160217285156,0.4500007629394531,-3.352499008178711,-3.6299991607666016,2.180000305175774,3,0.05195500686693211,1.3437522351763107,56.02999877929688,-2.3888865341414434,56.9000015258789,1.3272898777899282,56.72000122070313,0.05195500686693211
8470,2006-09-08,56.54999923706055,56.90999984741211,56.02000045776367,56.90999984741211,1191900.0,0.009641152146218523,3.944432670707413,17.999618538997993,54.06872108367705,44.08565517991119,-0.29640628736876096,-0.10655408021974466,-3.0585148157024946,-3.0995802893957887,34.42937832647696,0.9000015258789062,-0.351487485420364,0.15549907684326314,-0.6087410034742788,0.9197391571608051,-0.2266209633155043,0.5376191170020306,-1.2595386736816323,54.54527064127417,6.0870967708800094,0.3821200401587704,9,-0.4699993133544922,-0.09000015258789062,-3.4624996185302734,-3.739999771118164,1.7299995422363352,4,0.03713531948983828,1.05552435548303,56.0099983215332,1.3437522351763107,56.02999877929688,-2.3888865341414434,56.9000015258789,0.03713531948983828
8471,2006-09-11,56.43999862670898,56.97999954223633,56.22000122070313,56.54999923706055,1127200.0,-0.0019451920749006257,-1.7636532619401475,0.30555673292927843,51.818154074928906,45.73791164122526,-0.15750713863817367,-0.04949705923138481,-2.790088342109186,-3.0370153266675786,33.669765137081654,0.759998321533196,-0.2760142338100806,0.07749862670898011,-0.6162290828627661,0.7712263362807263,-0.269365228076893,0.4243624814948532,-1.0751564248300625,46.211889142559606,-3.805088527090767,0.34686385478587306,9,-0.3599987030029226,0.02000045776367898,-3.352499008178704,-3.6299991607665945,2.3300018310546946,0,0.02941176271798418,3.944432670707413,56.54999923706055,1.05552435548303,56.0099983215332,1.3437522351763107,56.02999877929688,0.02941176271798418
8472,2006-09-12,56.40999984741211,56.790000915527344,56.0099983215332,56.68999862670898,1451700.0,-0.0005315163009708135,2.2499880791544147,2.545429324455313,48.16248980841666,47.55941202231142,-0.09343987477421223,-0.06621015907679606,-2.6177662682676868,-3.0539905169579527,32.6638680420958,0.7800025939941406,-0.22035635651555907,0.07499980926513672,-0.5601300594109659,0.7101296779412394,-0.2425651250729146,0.39256474360318805,-0.973751272573196,50.43471049707263,1.967248162177178,0.3175649343380518,9,0.0800018310546875,-0.05500030517578125,-2.544999122619629,-3.5550003051757812,2.6199989318847727,1,0.03510015152618662,-1.7636532619401475,56.43999862670898,3.944432670707413,56.54999923706055,1.05552435548303,56.0099983215332,0.03510015152618662
8473,2006-09-13,56.9900016784668,57.02999877929688,56.290000915527344,56.43000030517578,1645900.0,0.010281897405133522,1.3125093132901104,-2.000013623978252,58.143935288941414,48.77465505868396,-0.5458590114793509,-0.6612103579209858,-3.0486721526218545,-3.6740787370835193,31.703207275662503,0.7399978637695384,-0.18121211834905893,0.6430015563964844,-0.03290320224801491,1.3189063150409837,0.3050491770742383,0.9809539357187305,-1.4852029855862838,96.66689978764741,44.341994190365284,0.337952379322249,9,-0.5,-0.6350021362304688,-2.472501754760742,-4.135002136230469,5.80999755859375,2,0.0275486865868515,2.2499880791544147,56.40999984741211,-1.7636532619401475,56.43999862670898,3.944432670707413,56.54999923706055,0.0275486865868515
8474,2006-09-14,56.7400016784668,57.040000915527344,56.599998474121094,56.86000061035156,895000.0,-0.0043867343856293095,-1.1999828340914942,-0.21428328144903644,54.528659900818056,50.86708418104145,-0.31486090816161294,-0.4342626869500066,-2.682289886603108,-3.4701773216748535,30.69330499217512,0.44000244140625,-0.12101015659906977,0.3935014724731474,-0.2811619097130489,1.0681648546593436,0.056169781380049244,0.7308331635662455,-1.169394872266345,70.87393383183523,17.291771031617827,0.337331691093098,9,-0.25,-0.38500213623046875,-2.1850013732910156,-3.8850021362304688,6.359996795654297,3,0.03066615813002116,1.3125093132901104,56.9900016784668,2.2499880791544147,56.40999984741211,-1.7636532619401475,56.43999862670898,0.03066615813002116
8475,2006-09-15,56.79999923706055,57.02999877929688,56.63000106811523,56.9900016784668,1680000.0,0.0010574119989235076,1.9629828477775073,1.583367771879073,56.05211282113224,51.81847877746145,-0.2629919764572861,-0.4686711662398153,-2.6328022519081884,-3.5572319932703564,30.363615100725884,0.39999771118165484,-0.005792832117464286,0.4219989776611328,-0.2763787004809686,1.1203766558032342,0.07281013859007857,0.7711878167321871,-1.1662166420729605,76.69892485065313,20.68203383743196,0.3491888390710523,9,-0.30999755859375,-0.44499969482421875,-2.027499198913574,-3.9449996948242188,7.13999938964843,4,0.02447182056899555,-1.1999828340914942,56.7400016784668,1.3125093132901104,56.9900016784668,2.2499880791544147,56.40999984741211,0.02447182056899555
8476,2006-09-18,56.33000183105469,56.79999923706055,55.9000015258789,56.63000106811523,1013200.0,-0.00827460232955779,1.8125122935430065,1.5789230645679035,51.71821857677802,51.8339515715141,0.1630082960420225,0.02049163222556416,-2.0445955966728704,-3.0995758565814526,30.028161789256124,0.8999977111816477,-0.010973036680759662,-0.05949859619140341,-0.7460763551332477,0.6270791627504408,-0.402787475662322,0.28379028327951517,-0.6355704788314469,37.7193452102104,-19.484016124167624,0.34328887947092107,9,0.10499954223632812,0.024997711181640625,-1.5125017166137695,-3.4750022888183594,7.089996337890625,0,0.03461737768251161,1.9629828477775073,56.79999923706055,-1.1999828340914942,56.7400016784668,1.3125093132901104,56.9900016784668,0.03461737768251161
8477,2006-09-19,56.61000061035156,56.65999984741211,55.77000045776367,56.54999923706055,1135700.0,0.00497068649379151,10.125002980235081,-0.20000508627596064,56.92040551929686,53.31463014920923,-0.1815445241479381,-0.24281578707622486,-2.209398551269736,-3.3891356767320957,29.465517861318556,0.8899993896484375,0.10971099660862649,0.2020002365112319,-0.4875493243170581,0.8915497973395219,-0.14277454390291666,0.5467750169253804,-0.8573464511820958,66.14172045788365,6.507298014067601,0.34477478041414544,9,-0.2049999237060547,-0.2550010681152344,-1.5250005722045898,-3.7550010681152344,6.399997711181641,1,0.03815579975487826,1.8125122935430065,56.33000183105469,1.9629828477775073,56.79999923706055,-1.1999828340914942,56.7400016784668,0.03815579975487826
8478,2006-09-20,56.36000061035156,56.77999877929688,55.93000030517578,56.54999923706055,1098400.0,-0.0044161808391551816,1.6153891298351104,-3.1665713014177634,47.20615819740577,53.17987280793278,0.13431351141831982,-0.012350957740750346,-1.8492459493293794,-3.1598277858344517,28.612580516275987,0.8499984741211009,0.10981923168687757,-0.03599987030029439,-0.7198102615385409,0.6478105209379521,-0.3779050659194141,0.3059053253188253,-0.5900001525878906,46.45668818315346,-9.820700738773802,0.34190519561912264,9,0.04500007629394531,-0.23000144958496094,-1.2750005722045898,-3.5050010681152344,7.0,2,0.04737399112900165,10.125002980235081,56.61000061035156,1.8125122935430065,56.33000183105469,1.9629828477775073,56.79999923706055,0.04737399112900165
8479,2006-09-21,56.88000106811523,57.15999984741211,56.52000045776367,56.6500015258789,1336300.0,0.009226409725555662,-1.6122334586730327,-1.2105326560523622,59.75856119172032,53.812077264382026,-0.27859623235779196,-0.4988591231279429,-2.203068137900509,-3.685411933959344,28.060610829893474,0.7999992370605469,0.08239700926139903,0.44650058746336896,-0.25784083307085126,1.1508420079975892,0.09432987719625885,0.7986712977304791,-1.1100006103515554,79.85619408309955,21.292324807744436,0.3521707102671104,9,-0.41500091552733664,-0.795001983642571,-1.7950010299682546,-4.025001525878899,6.379997253417976,3,0.10407872816064079,1.6153891298351104,56.36000061035156,10.125002980235081,56.61000061035156,1.8125122935430065,56.33000183105469,0.10407872816064079
8480,2006-09-22,56.29999923706055,56.9900016784668,56.0099983215332,56.97999954223633,837800.0,-0.010196937766581815,1.7999912807489837,-2.956528950292737,45.569600897499654,53.11779357800099,0.29302885926453115,0.08967844564602956,-1.4173251025674602,-3.1142635176590545,27.578813438947456,0.9800033569335938,0.1614154087310311,-0.13600120544433736,-0.837951141233944,0.5659487303452693,-0.4869761733391442,0.2149737624504695,-0.4465988159179659,38.12942532520995,-16.21909688605399,0.35097496789480404,9,0.16500091552734375,-0.21500015258789062,-1.2149991989135742,-3.4449996948242188,7.450000762939453,4,0.1207815156165104,-1.6122334586730327,56.88000106811523,1.6153891298351104,56.36000061035156,10.125002980235081,56.61000061035156,0.1207815156165104
8481,2006-09-25,57.4000015258789,57.97999954223633,56.54999923706055,56.54999923706055,1825400.0,0.019538229195823043,-2.364697540200069,-1.2500028049231908,54.416958272900324,53.81273451849918,-0.7336247319207914,-0.9611542918010869,-2.291015935466561,-4.234057132147264,27.387878658349486,1.6800003051757812,0.2412433248027881,0.9015010833740149,0.09236081941328678,1.710641347334743,0.49693095139365084,1.306071215354379,-1.4682051391601476,73.75573499407912,22.724903038300454,0.40457013198036307,9,-0.5250015258788991,-0.9050025939941335,-2.3700008392333913,-4.545001983642571,6.769996643066413,0,0.11393722869295586,1.7999912807489837,56.29999923706055,-1.6122334586730327,56.88000106811523,1.6153891298351104,56.36000061035156,0.11393722869295586
8482,2006-09-26,57.81999969482422,57.97000122070313,57.47000122070313,57.5,1505400.0,0.007317041076313702,-1.6315979681571848,0.3764692154759639,67.17851468402435,54.81657667350839,-1.0421769004521622,-1.315496477699881,-2.4767680525646654,-4.661865312880138,26.74026957283182,0.569999694824233,0.25960154413007785,1.2369993209838839,0.2553115628038256,2.218687079163942,0.7461554418938547,1.727843200073913,-1.8100013732910156,92.19512648982592,35.03426852981834,0.4908438790900298,9,-0.9449996948242188,-1.3250007629394531,-2.867499351501465,-4.965000152587891,6.180000305175781,1,0.09685227436316257,-2.364697540200069,57.4000015258789,1.7999912807489837,56.29999923706055,-1.6122334586730327,56.88000106811523,0.09685227436316257
8483,2006-09-27,57.5099983215332,57.86000061035156,57.5099983215332,57.7599983215332,1345200.0,-0.005361490399986346,-1.800018310546875,-0.7812507450587702,63.63636363636367,55.828543755235685,-0.7271216003859138,-0.918708120716758,-1.9332275438577398,-4.353253019286427,27.015520679400783,0.3500022888183594,0.29901831091467557,0.8419981002807617,-0.1521876091674912,1.8361838097290146,0.3449052455566317,1.3390909550048917,-1.3423999023437503,76.14208479853764,12.918973097022729,0.497092854724128,9,-0.6349983215332031,-1.0149993896484375,-2.579998016357422,-4.654998779296875,7.130001068115234,2,0.09563554443611699,-1.6315979681571848,57.81999969482422,-2.364697540200069,57.4000015258789,1.7999912807489837,56.29999923706055,0.09563554443611699
8484,2006-09-28,57.22000122070313,57.72000122070313,57.22000122070313,57.61999893188477,1657400.0,-0.005042551022323538,-1.500014305196601,1.5999908447265625,56.3809759092611,55.86508409836111,-0.404403566030588,-0.6153688394486423,-1.4653071632994354,-4.0564457432961945,26.456939151845148,0.5,0.36369033448235655,0.5235010147094812,-0.5007379567782166,1.547739986197179,0.011381528965628718,1.0356205004533336,-0.9074107116699324,61.42142890338208,-2.779601291409662,0.5121194857438497,9,-0.3450012207031321,-0.7250022888183665,-2.290000915527351,-4.365001678466804,7.110000610351555,3,0.10730512510766732,-1.800018310546875,57.5099983215332,-1.6315979681571848,57.81999969482422,-2.364697540200069,57.4000015258789,0.10730512510766732
8485,2006-09-29,58.02999877929688,58.29999923706055,57.20000076293945,57.36999893188477,2003400.0,0.014155846580105935,-1.2000053405965134,-1.6500090599578474,63.361361239425605,57.15876661643306,-1.14163208211761,-1.3264033304699794,-2.0494837933508094,-4.848626713942153,26.092671243467038,1.0999984741210938,0.34311725411939165,1.227498626708993,0.11130426113265202,2.343692992285334,0.6694014439208189,1.785595809497167,-1.5840155476074287,84.57140241350487,17.347386575040986,0.5580971827881706,9,-0.9949989318847727,-1.375000000000007,-2.974998474121101,-5.174999237060554,7.459999084472649,4,0.09012579100901519,-1.500014305196601,57.22000122070313,-1.800018310546875,57.5099983215332,-1.6315979681571848,57.81999969482422,0.09012579100901519
8486,2006-10-02,57.97999954223633,58.4000015258789,57.27999877929688,57.27999877929688,1101200.0,-0.0008616101690905875,-2.2000043596492906,1.0606074617807597,63.149090286377394,57.85084270166424,-0.9308564663440535,-1.2407838390697918,-1.7502459814252376,-4.776609617074172,25.47701455787149,1.120002746582017,0.3657755024003748,1.114499473571776,-0.11823781381438181,2.3472367609579337,0.49813082987869706,1.7308681172648548,-1.3486147100097625,64.99985694894387,-4.168286121378216,0.6163686436930785,10,-0.8149986267089844,-1.2749996185302734,-2.9624996185302734,-5.125,6.689998626708984,0,0.09951708353430444,-1.2000053405965134,58.02999877929688,-1.500014305196601,57.22000122070313,-1.800018310546875,57.5099983215332,0.09951708353430444
8487,2006-10-03,58.11000061035156,58.5,57.63999938964844,57.79999923706055,1459800.0,0.0022421709062023787,-1.7301560390188373,0.44285862202386267,60.1449310416556,59.28848412880311,-0.9227426557480456,-1.34441579425431,-1.670459328420101,-4.875470126803364,24.712012059448107,0.8600006103515625,0.3817700370015231,1.1840005874633803,-0.1687885120694972,2.536789686996258,0.5076060376969451,1.8603951372298155,-1.2663817748867174,70.00002934384234,4.132240256742236,0.6763945497664376,10,-0.8550014495849609,-1.355001449584961,-3.205000877380371,-5.255001068115234,6.80999755859375,1,0.10428493365932323,-2.2000043596492906,57.97999954223633,-1.2000053405965134,58.02999877929688,-1.500014305196601,57.22000122070313,0.10428493365932323
8488,2006-10-04,58.31999969482422,58.43999862670898,57.9000015258789,57.9000015258789,1076200.0,0.003613820035569759,-1.5714259763850174,1.3548268012059541,64.41606156986165,59.80598417081882,-0.9224871205627423,-1.448313042543731,-1.790277707389592,-5.061892643258155,24.69865771428857,0.5399971008300781,0.4741474073644767,1.2794996261596694,-0.13998091628543108,2.69898016860477,0.5697593549371192,1.9892398973822196,-1.244487496324453,86.15381455278516,20.055115679408573,0.7097402712225493,10,-1.0650005340576172,-1.5650005340576172,-3.4449996948242188,-5.465000152587891,5.930000305175781,2,0.09739369572870338,-1.7301560390188373,58.11000061035156,-2.2000043596492906,57.97999954223633,-1.2000053405965134,58.02999877929688,0.09739369572870338
8489,2006-10-05,58.91999816894531,58.91999816894531,57.91999816894531,58.11999893188477,1080300.0,0.010288039733552079,1.5000023841880648,1.904768392370523,67.60798552694533,62.25469357409055,-1.3440184110602118,-1.9174312783681131,-2.286106048068447,-5.633787888275592,24.949465723827572,1.0,0.534292766819128,1.7339981079101534,0.17005786798121392,3.297938347839093,0.9520279879456837,2.515968227874623,-1.645057678235517,100.0,33.78634121061772,0.781970119964469,10,-1.1849994659423828,-1.5749988555908203,-3.629998207092285,-6.064998626708984,5.279998779296875,3,0.09708081124343848,-1.5714259763850174,58.31999969482422,-1.7301560390188373,58.11000061035156,-2.2000043596492906,57.97999954223633,0.09708081124343848
8490,2006-10-06,58.6500015258789,58.88999938964844,58.29999923706055,58.63999938964844,1034800.0,-0.0045824278930259865,1.4081743869209808,0.012502682211564078,69.93129602877671,63.978508880299046,-0.7885415447725492,-1.5621324318516443,-1.9222779202840883,-5.340804805464835,24.703168991846045,0.6199989318847656,0.6878229069634685,1.3590013504028278,-0.30399346632131596,3.0219961671269715,0.5275039420407523,2.190498758764903,-1.1118518066514227,83.53678392988347,13.152077205477369,0.8314974083620721,10,-0.5900020599365163,-1.305002212524407,-2.7075023651122976,-5.795001983642571,5.639999389648445,4,0.09684569748339267,1.5000023841880648,58.91999816894531,-1.5714259763850174,58.31999969482422,-1.7301560390188373,58.11000061035156,0.09684569748339267
8491,2006-10-09,58.099998474121094,58.6500015258789,57.91999816894531,58.36999893188477,761100.0,-0.009377715898525985,-1.317467045310027,-26.99427917622126,62.233158947067786,63.42902490952609,-0.143938444038767,-0.9290212788618106,-1.3144930132922354,-4.754813043278574,24.1645565790642,0.7300033569335866,0.7233404010302849,0.7259983062744126,-0.9238096888495022,2.3758063013983275,-0.09890569128754834,1.5509023038363736,-0.34075300293876154,35.93746274706149,-33.538802184108036,0.8249039975619585,10,-0.03999900817871094,-0.7549991607666016,-2.1199989318847656,-5.244998931884766,7.069999694824219,0,0.1271944850900486,1.4081743869209808,58.6500015258789,1.5000023841880648,58.91999816894531,-1.5714259763850174,58.31999969482422,0.1271944850900486
8492,2006-10-10,58.38999938964844,58.47999954223633,57.709999084472656,58.1500015258789,697200.0,0.004991410036895516,2.6666848319709353,-0.8888794698992668,66.55790937071782,63.75364110223211,-0.3850769325297705,-1.1205300741963384,-1.5701978578484983,-4.997672272805858,23.75555586584731,0.7700004577636719,0.9087743419127605,0.91699924468994,-0.7268603593947205,2.5608588487746005,0.0950694426476133,1.7389290467322667,0.529998779296875,56.19841485021785,-15.520893084800086,0.8219298020423288,10,-0.3299999237060547,-1.0450000762939453,-2.192500114440918,-5.534999847412109,6.6100006103515625,1,0.10755264334546677,-1.317467045310027,58.099998474121094,1.4081743869209808,58.6500015258789,1.5000023841880648,58.91999816894531,0.10755264334546677
8493,2006-10-11,58.56000137329102,58.59000015258789,57.86000061035156,58.02000045776367,686800.0,0.0029114914440764306,1.4333379957529595,2.2500238420700907,64.53287768150847,64.65940796581515,-0.43636063107987866,-1.2299405428440977,-1.7070897380263403,-5.119065425499848,23.186311688441506,0.7299995422363281,0.9725361562376662,1.0085012435913185,-0.6873663399867809,2.704368827169418,0.1605674518022724,1.8564350353803647,0.3357968139648335,70.24817619501059,-0.4236171570649674,0.8479337917890483,10,-0.5000019073486399,-1.2150020599365305,-2.2900018692016673,-5.705001831054695,6.700000762939446,2,0.10860650011109896,2.6666848319709353,58.38999938964844,-1.317467045310027,58.099998474121094,1.4081743869209808,58.6500015258789,0.10860650011109896
8494,2006-10-12,58.47999954223633,58.81000137329102,58.11000061035156,58.81000137329102,543700.0,-0.0013661514545521003,3.24240532667485,-0.6111134658585224,70.64394705661353,65.46858416772493,-0.1774979190815671,-1.067636965489271,-1.6371012672565755,-4.982602615024504,22.662512185458215,0.7000007629394602,0.9274551769662196,0.8414995193481474,-0.8576051603259032,2.540604199022198,-0.008052820488877899,1.6910518591851726,0.3920826629638654,65.25425920537937,-9.140088240890805,0.8495523398370268,10,-0.3800010681152344,-1.135000228881836,-2.2100000381469727,-5.625,6.859996795654283,3,0.09866621927034003,1.4333379957529595,58.56000137329102,2.6666848319709353,58.38999938964844,-1.317467045310027,58.099998474121094,0.09866621927034003
8495,2006-10-13,58.18999862670898,58.31000137329102,57.90999984741211,58.29999923706055,623500.0,-0.004958976022527151,5.153638497652019,0.3333333333333477,58.836661736857366,64.98942544000047,0.1537547096978571,-0.7042697165630045,-1.3471501339549405,-4.626396192234331,21.986640210970325,0.5699996948242188,0.9189975416528213,0.48199863433837464,-1.1861239543254882,2.1501212230022375,-0.3520626599935568,1.316059928670306,0.6588419160766676,43.636231225658754,-29.564973401550866,0.8340612943319315,10,0.09000015258789773,-0.8449993133544851,-1.9199991226196218,-5.334999084472649,7.0300025939941335,4,0.10328232451228558,3.24240532667485,58.47999954223633,1.4333379957529595,58.56000137329102,2.6666848319709353,58.38999938964844,0.10328232451228558
8496,2006-10-16,58.27999877929688,58.4900016784668,57.88000106811523,58.0099983215332,555900.0,0.0015466601600260255,-1.3019109655593994,-2.4545359966707343,55.55554531750452,64.47949369287257,0.12380397327549986,-0.6753142698234385,-1.4329314196372493,-4.670710630775147,22.38607191039777,0.6100006103515696,0.9928754812769824,0.4744989395141701,-1.0784734827914164,2.0274713618197566,-0.30198727163862316,1.2509851506669634,0.5460649343225015,51.818046254842365,-18.19648785033126,0.7764862111527949,10,0.03499984741210227,-0.9349994659423899,-2.0099992752075266,-5.424999237060554,7.720001220703118,0,0.10312289399644636,5.153638497652019,58.18999862670898,3.24240532667485,58.47999954223633,1.4333379957529595,58.56000137329102,0.10312289399644636
8497,2006-10-17,58.77000045776367,59.20000076293945,57.97000122070313,58.099998474121094,1329200.0,0.008407716004291688,-1.6451702879082095,2.4814846211446246,64.58335908842848,64.49808230604665,-0.2936071631921209,-1.0489787566413327,-1.8881101709836372,-5.108999062900551,23.237536923159315,1.229999542236321,0.9670562876063755,0.8565006256103516,-0.646019990139088,2.359021241359791,0.10524031773562825,1.6077609334850749,-1.0600013732910156,67.91042864097156,-1.274111417075801,0.7512603078747208,10,-0.3150005340576172,-1.2849998474121094,-2.5000009536743164,-5.915000915527344,7.340000152587891,1,0.1088990583857683,-1.3019109655593994,58.27999877929688,5.153638497652019,58.18999862670898,3.24240532667485,58.47999954223633,0.1088990583857683
8498,2006-10-18,59.02999877929688,59.20000076293945,58.47000122070313,58.9000015258789,1254600.0,0.004423997269151991,2.1063729627945933,0.194025176927434,71.09553813896144,64.88558815182623,-0.49427953517081846,-1.1580660192658385,-2.1198625137764964,-5.31684394795419,24.016141663686863,0.729999542236321,0.9555258972710305,0.982999038696299,-0.4087219337386827,2.3747200111312807,0.28713855247880815,1.6788595249137899,-1.2901996612548885,87.12105886772883,16.25416300519629,0.6958604862174925,10,-0.5749988555908274,-1.5449981689453196,-2.6074981689453196,-5.874998092651374,6.500000000000007,2,0.10113503886428887,-1.6451702879082095,58.77000045776367,-1.3019109655593994,58.27999877929688,5.153638497652019,58.18999862670898,0.10113503886428887
8499,2006-10-19,62.79999923706055,63.18999862670898,59.70000076293945,59.790000915527344,3182500.0,0.06386584000889206,-1.1880873769341016,23.15432243676019,82.89653757211727,66.32617054553074,-4.085674573616757,-4.702936867367114,-5.818516433564355,-8.99483493396103,25.293373047116823,4.159999847412095,1.0636225237081334,4.4569995880126925,1.999914712540651,6.914084463484734,3.2284571502766752,5.68554202574871,-5.030996086120602,92.65537534914208,22.550337534902383,1.2285424377360201,10,-2.3500003814697266,-3.3199996948242188,-6.377498626708984,-9.644998550415039,2.799999237060561,3,0.03917202116330887,2.1063729627945933,59.02999877929688,-1.6451702879082095,58.77000045776367,-1.3019109655593994,58.27999877929688,0.03917202116330887
8500,2006-10-20,63.099998474121094,63.22999954223633,62.18999862670898,62.9000015258789,1340500.0,0.004777057973011978,3.5217521105269576,0.06644420590252095,84.13330885146631,68.75952053490835,-4.121476571607765,-4.708799283870093,-6.043179202526609,-9.205574953008707,27.351538496083005,1.0400009155273509,1.1520528598776991,4.416998863220215,1.3452189381873367,7.488778788253093,2.8811089007037793,5.95288882573665,-5.114155504150389,97.5700728001312,25.711387812065283,1.535889962516439,10,-2.6299991607666016,-3.5999984741210938,-6.677497863769531,-9.944997787475586,2.8199996948242188,4,0.03549917461072827,-1.1880873769341016,62.79999923706055,2.1063729627945933,59.02999877929688,-1.6451702879082095,58.77000045776367,0.03549917461072827
8501,2006-10-23,63.93999862670898,64.41999816894531,63.099998474121094,63.11999893188477,1539500.0,0.01331220559272106,-2.069764553503309,4.10006103608737,85.50545650201198,70.8648035494966,-4.521431841371893,-5.305745817101233,-6.803943567153347,-9.952441252166317,28.75123826309339,1.3199996948242188,1.1981250557112944,4.929999160766592,1.1277400532217712,8.732258268311412,3.028869606994185,6.831128714538998,-5.639506262402335,92.55814311094908,19.61898946674785,1.9011295537724093,10,-2.7999992370605398,-3.844999313354485,-7.517498016357415,-10.78499794006347,3.2800025939941335,0,0.02001880859377203,3.5217521105269576,63.099998474121094,-1.1880873769341016,62.79999923706055,2.1063729627945933,59.02999877929688,0.02001880859377203
8502,2006-10-24,63.41999816894531,63.90999984741211,63.22999954223633,63.9000015258789,1352100.0,-0.008132631669254486,1.720001220703125,-0.5853701653346249,79.92955350155,72.57554530727899,-3.5904674758397945,-4.579489303356652,-6.205247462802106,-9.344578586008552,30.226579544768473,0.7099990844726491,1.2551147867640111,4.129998779296876,-0.10359041550249515,8.363587974096248,2.013204181897187,6.246793376696566,-4.629945340267575,83.19326869074392,11.433043206270298,2.1167945973996867,10,-2.269998550415039,-3.3249988555908203,-7.024997711181641,-10.264997482299805,3.2300033569335795,1,0.040681203177928005,-2.069764553503309,63.93999862670898,3.5217521105269576,63.099998474121094,-1.1880873769341016,62.79999923706055,0.040681203177928005
8503,2006-10-25,63.0099983215332,63.599998474121094,62.68999862670898,63.290000915527344,1317100.0,-0.006464835371327249,1.0222270259273074,0.5833346578717403,74.54980420495669,73.00952943487266,-2.774635681178239,-3.938231535101046,-5.712923735177988,-8.84214119216115,31.50712287795684,0.9099998474121165,1.4157985392932417,3.4449989318847685,-1.0104662215682652,7.900464085337795,1.2172663551582588,5.672731508611278,-3.769549865634062,70.12710545946518,1.8589225482695468,2.2277325767265133,10,-1.8599987030029297,-2.8349990844726562,-6.629998207092285,-9.854997634887695,3.400005340576186,2,0.04919857754954027,1.720001220703125,63.41999816894531,-2.069764553503309,63.93999862670898,3.5217521105269576,63.099998474121094,0.04919857754954027
8504,2006-10-26,63.36000061035156,63.5,62.75,62.81000137329102,895400.0,0.005554710333943058,-1.2387993418243308,-1.9642647920327807,78.00233508146933,75.1390486953851,-2.6369123026249923,-4.0102634688148555,-5.9748377465346465,-9.088109969152406,33.278975225134964,0.75,1.554887373988663,3.4880012512207017,-1.1302940474525371,8.106296549893948,1.1788536018840787,5.797148900557325,-3.705188177408729,52.46646743565064,-13.297370690742753,2.309147649336623,10,-2.210000991821289,-3.1450023651123047,-7.092500686645508,-10.204999923706055,3.779998779296875,3,0.03424870814459546,1.0222270259273074,63.0099983215332,1.720001220703125,63.41999816894531,-2.069764553503309,63.93999862670898,0.03424870814459546
8505,2006-10-27,63.2599983215332,63.5,62.88999938964844,63.099998474121094,1035800.0,-0.0015783189371059159,-1.1034575745019501,0.2909092170149643,82.412016472186,78.12310104590527,-1.9468291349620372,-3.6874083197787826,-5.767394972862682,-8.892381427793893,34.60888063841576,0.6100006103515625,1.726251554079255,3.1264989852905245,-1.642458101069721,7.89545607165077,0.7420204421104017,5.510977528470647,-3.223971029710171,32.94796795653476,-35.07726435569078,2.384478543180123,10,-2.0649986267089844,-3.0450000762939453,-6.98499870300293,-10.104997634887695,3.8299980163574077,4,0.036990202571525854,-1.2387993418243308,63.36000061035156,1.0222270259273074,63.0099983215332,1.720001220703125,63.41999816894531,0.036990202571525854
8506,2006-10-30,63.75,64.01999664306639,63.20000076293945,63.25,948500.0,0.007745837677330503,-1.7333265516320113,3.125002980235081,82.8430955477495,80.15196065249651,-1.764912221308137,-3.924166034577091,-6.139790469469787,-9.28491143243086,35.999520449706914,0.8199958801269389,1.9132271582632328,3.328000640869142,-1.5882643290548657,8.244265610793157,0.8698681559071346,5.7861331258311495,-3.363255038007182,79.69947024388381,9.757773084506027,2.4581324849620065,10,-2.3050003051757812,-3.2650012969970703,-7.475000381469727,-10.594999313354492,3.269996643066392,0,0.03403918696384811,-1.1034575745019501,63.2599983215332,-1.2387993418243308,63.36000061035156,1.0222270259273074,63.0099983215332,0.03403918696384811
8507,2006-10-31,64.16999816894531,64.36000061035156,63.90999984741211,64.08999633789061,1342500.0,0.006588206571691124,-1.0454821314005307,0.16000366210940342,83.35310230773096,81.51391222680422,-1.495650299956587,-4.075857744900858,-6.439390668689498,-9.605443152820577,37.42285369451233,0.6100006103515625,2.254696087452359,3.4449989318847685,-1.6161403054263843,8.506138169195928,0.9144293132291921,5.975568550540345,-3.460592950396297,88.62262181318975,17.94640101599414,2.5305696186555795,10,-2.1099987030029297,-3.3599987030029297,-7.48499870300293,-10.979997634887695,2.3800048828125,1,0.047530047355273775,-1.7333265516320113,63.75,-1.1034575745019501,63.2599983215332,-1.2387993418243308,63.36000061035156,0.047530047355273775
8508,2006-11-01,64.0,64.37999725341797,63.63999938964844,64.19999694824219,1020700.0,-0.0026491845690527205,1.6428610354223434,-2.499904634750653,82.47057635561939,81.46658320274891,-0.6107441443366213,-3.6454120496311617,-6.160093126567318,-9.326057648194734,38.77309377481545,0.7399978637695312,2.650084166692878,2.9910007476806655,-2.138898324439211,8.120899819800549,0.4260512116207238,5.555950283740607,-2.99374734541928,76.6872457839333,5.1052054807285,2.564949536059941,11,-0.6950016021728516,-3.190000534057617,-7.315000534057617,-10.809999465942383,2.599998474121108,2,0.04140627384185769,-1.0454821314005307,64.16999816894531,-1.7333265516320113,63.75,-1.1034575745019501,63.2599983215332,0.04140627384185769
8509,2006-11-02,64.63999938964844,64.76000213623047,63.6500015258789,63.66999816894531,1507600.0,0.009999990463256836,-1.1980329652067334,-4.850080109864957,86.44067285207822,81.72295698059467,-1.075379057574736,-4.042154692641972,-6.665951038620449,-9.848005472603404,39.8161832687655,1.1100006103515696,3.0208922859375633,3.3450000762939425,-1.93025840279806,8.620258555385945,0.7073708367479412,5.982629315839944,-3.3606470939185513,93.5827502498929,17.702951834649483,2.6376292395460017,11,-0.9149990081787109,-3.6599979400634766,-7.954999923706055,-11.444999694824219,1.6999969482421733,3,0.027382492097368427,1.6428610354223434,64.0,-1.0454821314005307,64.16999816894531,-1.7333265516320113,63.75,0.027382492097368427
8510,2006-11-03,64.33000183105469,64.75,63.88999938964844,64.68000030517578,1210100.0,-0.004795754355211068,2.5102218762164266,-0.36082271511719366,83.35172687607832,81.48365368882426,-0.6398434199228262,-3.4623225119219327,-6.226517010563207,-9.426468314616415,40.91564261510306,0.8600006103515625,3.37675925831968,2.751002502441409,-2.536256839633623,8.038261844516448,0.10737283140389309,5.394632173478925,-2.7025845512747395,72.43590213842937,-6.219552262839713,2.6436296710375182,11,-0.6050014495849609,-3.3500003814697266,-7.645002365112305,-11.135002136230469,3.6699981689453125,4,0.04368098054735725,-1.1980329652067334,64.63999938964844,1.6428610354223434,64.0,-1.0454821314005307,64.16999816894531,0.04368098054735725
8511,2006-11-06,65.48999786376953,65.83000183105469,64.11000061035156,64.33000183105469,1234200.0,0.01803196020048725,-1.150003576282097,-3.3142888283378746,84.49692767854386,81.99113970849024,-1.739809645486659,-4.258633835694326,-7.237704876041832,-10.481736864052067,42.89220897539083,1.720001220703125,3.321814904245194,3.5414985656738267,-1.7549478490003594,8.837944980348006,0.8932753583367372,6.189721773010916,-3.5493220983445326,84.47472199771467,4.275852215678455,2.648223207337091,11,-1.2299976348876953,-3.93499755859375,-8.644998550415039,-11.884998321533203,2.9300003051757812,0,0.02443118836939573,2.5102218762164266,64.33000183105469,-1.1980329652067334,64.63999938964844,1.6428610354223434,64.0,0.02443118836939573
8512,2006-11-07,64.66999816894531,65.94000244140625,64.62000274658203,65.19999694824219,1603500.0,-0.012520991320383867,-3.1905442391067407,-0.4568970620153509,77.37864998174132,82.30545590591075,-0.8089169359598714,-3.1031283186413248,-6.2747126068488654,-9.5640678166898,45.33933473179056,1.3199996948242188,3.208037821696635,2.407498931884767,-2.7432874615019642,7.558285325271498,-0.16789426480859504,4.982892128578129,-2.26260327564475,44.782496201893416,-33.11391991640672,2.575393196693364,11,-0.3249969482421875,-2.8799972534179688,-7.734997749328613,-11.014997482299805,4.25,1,0.036338310509641536,-1.150003576282097,65.48999786376953,2.5102218762164266,64.33000183105469,-1.1980329652067334,64.63999938964844,0.036338310509641536
8513,2006-11-08,64.91999816894531,65.16999816894531,64.09999847412111,64.31999969482422,1154400.0,0.003865780223882176,-1.0576899094010486,-1.1320752000921288,65.63422202342274,80.93122112168335,-0.8487458893362856,-3.0063606229367963,-6.365550688601417,-9.702616506815957,47.504707703018376,1.0699996948242045,2.9911776374515213,2.339499092102052,-2.630975510115576,7.309973694319673,-0.14573820900676537,4.824736393210863,-2.0180382189099504,55.458346520964305,-19.721387093276284,2.4852373011088105,11,-0.5049972534179688,-3.0949974060058594,-7.914999008178711,-11.214998245239258,4.0800018310546875,2,0.02510790093632842,-3.1905442391067407,64.66999816894531,-1.150003576282097,65.48999786376953,2.5102218762164266,64.33000183105469,0.02510790093632842
8514,2006-11-09,64.25,65.20999908447266,64.11000061035156,65.09999847412111,1364500.0,-0.010320366417782889,1.0560725006595506,-1.4166677263075145,58.041975577380285,78.22343880003828,-0.04383447780988092,-1.983625993360917,-5.567974323344721,-8.920738117027284,49.55364309900341,1.0999984741210938,2.8380173850439263,1.3810009002685533,-3.245244048501789,6.007245849038895,-0.9321215741166213,3.694123374653728,-0.9227141011727156,17.560979240634467,-52.52335213159559,2.3131224743851724,11,0.32000160217285156,-2.424999237060547,-7.245000839233398,-10.545000076293945,4.849998474121108,3,0.03657585173729361,-1.0576899094010486,64.91999816894531,-3.1905442391067407,64.66999816894531,-1.150003576282097,65.48999786376953,0.03657585173729361
8515,2006-11-10,64.19999694824219,64.54000091552734,63.9000015258789,64.01999664306639,966200.0,-0.0007782576149075737,-2.0476847899143706,-0.21176544506378606,52.04401299156994,74.80131851601833,0.17157240251610517,-1.539198522824293,-5.364487613342995,-8.767590044503152,51.94857067331604,0.6399993896484446,2.7785188858150462,1.0304979324340806,-3.0665531740535528,5.127549038921707,-1.0180276208097325,3.0790234856778937,-0.5069307334538493,14.705651359266081,-50.365690385249394,2.0485255532438136,11,0.5900039672851562,-2.3749961853027344,-6.659997940063477,-9.119997024536133,4.6300048828125,4,0.03333332541080458,1.0560725006595506,64.25,-1.0576899094010486,64.91999816894531,-3.1905442391067407,64.66999816894531,0.03333332541080458
8516,2006-11-13,64.29000091552734,64.48000335693361,63.90999984741211,63.93000030517578,663000.0,0.0014019310212385339,-1.8500066756948201,1.9999999999998421,57.33560456837314,71.91048543386745,0.18575735473211807,-1.2183264951845985,-5.322910328237164,-8.726852065157935,54.26555379580138,0.5700035095214986,2.659789348847866,0.8200017929077177,-2.5912794161372688,4.231283001952711,-0.8856388116147826,2.525642397430211,1.6500015258789062,19.11760855987791,-41.85782261371631,1.705640604522496,11,0.5,-2.4650001525878906,-6.587501525878906,-7.905002593994141,4.0,0,0.057707248897808316,-2.0476847899143706,64.19999694824219,1.0560725006595506,64.25,-1.0576899094010486,64.91999816894531,0.057707248897808316
8517,2006-11-14,65.16999816894531,65.23999786376953,63.91999816894531,64.23000335693361,1404400.0,0.013687933440446276,1.4444570031859958,2.611092273131822,66.87500484287912,70.1776441546741,-0.6006357462437393,-1.6804241800879538,-6.0641905995471035,-9.46120028254066,56.11412678069847,1.3199996948242188,2.5449080124533054,1.3799991607666016,-1.2964870800398955,4.056485401573106,0.04175604036335301,2.71824228116985,0.7294042205810598,94.77612790088595,33.51422975522219,1.3382431204032512,11,-0.3749961853027344,-3.3449974060058594,-7.467498779296875,-8.709999084472656,2.8000030517577983,1,0.04986957329007091,-1.8500066756948201,64.29000091552734,-2.0476847899143706,64.19999694824219,1.0560725006595506,64.25,0.04986957329007091
8518,2006-11-15,65.0,65.48000335693361,64.90000152587889,64.91999816894531,1428500.0,-0.002608534198583423,-8.667090539164002,0.08510880063632877,63.18328841962204,67.59349032884563,-0.30605512552867253,-1.096451862339066,-5.726543718496629,-9.146021001689732,58.104478420525616,0.5800018310547159,2.3790681638891726,0.9115009307861328,-0.6138258041391822,2.436827665711448,0.1488375633234824,1.6741642982487903,0.8596143386840822,69.6200759075584,6.946306051122107,0.762663367462656,11,-0.08499908447265625,-3.0999984741210938,-7.2975006103515625,-8.105001449584961,3.230003356933608,2,0.06030766413762012,1.4444570031859958,65.16999816894531,-1.8500066756948201,64.29000091552734,-2.0476847899143706,64.19999694824219,0.06030766413762012
8519,2006-11-16,65.26000213623047,66.52999877929689,64.91000366210939,64.91999816894531,1796700.0,0.004000032865084213,-8.000148352231292,4.2499523173755485,65.6740272063532,65.62930147665396,-0.5239611439724854,-1.2255414015764075,-5.811774568632224,-9.236619881916589,58.00105488257059,1.6199951171875,2.1704471254119113,1.0485029220581055,-0.4355214595471324,2.5325273036633362,0.30649073125549364,1.7905151128607244,-1.3500022888183594,51.71110382659485,-14.114597195173687,0.742012190802616,11,-0.045001983642578125,-3.055002212524414,-7.557502746582031,-8.295003890991211,2.8699951171875,3,0.05730919002978685,-8.667090539164002,65.0,1.4444570031859958,65.16999816894531,-1.8500066756948201,64.29000091552734,0.05730919002978685
8520,2006-11-17,65.33999633789061,65.41000366210939,65.06999969482422,65.06999969482422,1245000.0,0.001225776877744389,-1.5185792195315981,0.7940985077975572,63.31658355676299,63.275929907567196,-0.4979900931563037,-1.1901350233830925,-5.729873046175896,-9.144866205192827,57.87758594768,0.34000396728517046,1.9794694885518425,1.0164972305297653,-0.4523549583948352,2.4853494194543586,0.28207113606747214,1.7509233249920655,-1.3775965118408067,54.58004097161169,-9.098669632850736,0.7344260944622977,11,-0.12499618530272016,-3.134996414184556,-7.617497444152818,-8.374998092651353,3.5300064086914205,4,0.05754518437354239,-8.000148352231292,65.26000213623047,-8.667090539164002,65.0,1.4444570031859958,65.16999816894531,0.05754518437354239
8521,2006-11-20,65.22000122070311,66.19999694824219,65.11000061035156,66.19999694824219,776000.0,-0.0018364726647208673,1.224492020241339,-3.629658933567171,59.25931407903367,61.26267036282191,-0.4697174617117952,-1.0217122248821084,-5.442492428498738,-8.867725155430094,57.458826854261915,1.089996337890625,1.6743435875789245,0.8325019836425582,-0.676975107053778,2.3419790743389015,0.07776343829438304,1.5872405289907263,-1.2062494155883599,49.8085343965756,-10.272316112193685,0.7547385453481706,11,-0.005001068115220164,-3.015001296997056,-7.407502174377427,-8.255002975463853,3.2299957275390767,0,0.055351127610921314,-1.5185792195315981,65.33999633789061,-8.000148352231292,65.26000213623047,-8.667090539164002,65.0,0.055351127610921314
8522,2006-11-21,66.0,66.05000305175781,64.80000305175781,65.01999664306639,1044200.0,0.011959502678593692,1.3147945379665016,-1.000007785130401,65.923608664488,61.29482443405137,-1.1635779392306347,-1.6848989418127331,-6.041623828644781,-9.493867590939459,56.836886357974926,1.25,1.429129246651307,1.4835006713867216,-0.11612132910130413,3.0831226718747473,0.6836896711427016,2.2833116716307345,-1.9359232554016046,69.36415675136875,10.913646246922575,0.7998110002440141,11,-0.7849998474121094,-3.749999999999986,-8.170001029968262,-9.035001754760742,2.019996643066392,1,0.034696983568596185,1.224492020241339,65.22000122070311,-1.5185792195315981,65.33999633789061,-8.000148352231292,65.26000213623047,0.034696983568596185
8523,2006-11-22,66.11000061035156,66.16999816894531,65.55000305175781,65.80000305175781,830400.0,0.0016666759144177146,1.8837473385379702,0.31632295583529446,62.7826532318201,61.8215663956558,-1.2147710981925854,-1.6345515702390685,-5.984447802858895,-9.449247275152231,56.986171263779326,0.6199951171875,1.0482099258724134,1.4385011672973604,-0.14718848357182424,3.024190818166545,0.645656341862761,2.2313459927319528,-1.996605425059201,75.72258923767545,20.819002299222426,0.7928448254345929,11,-0.8950004577636719,-3.6100006103515483,-8.140000343322754,-9.005001068115234,0.9799957275390483,2,0.028134935610033995,1.3147945379665016,66.0,1.224492020241339,65.22000122070311,-1.5185792195315981,65.33999633789061,0.028134935610033995
8524,2006-11-24,65.52999877929689,65.76000213623047,65.31999969482422,65.59999847412111,287600.0,-0.008773284309482432,1.2563821671004598,-0.2258072455207718,59.96677025088348,62.701872757801745,-0.4851230332451024,-0.9313965936378992,-5.232502707255733,-8.732713957136681,57.00651263007618,0.7900009155273438,0.7693530384749607,0.74999942779543,-0.7526300391995306,2.2526288947903836,-0.0013153057020502956,1.5013141612929104,-1.3682715221244308,52.142779291554156,-0.5206532938356574,0.7513147334974771,11,-0.309999465942397,-2.414999008178718,-7.559998512268081,-8.424999237060561,1.25,4,0.04120257329364918,1.8837473385379702,66.11000061035156,1.3147945379665016,66.0,1.224492020241339,65.22000122070311,0.04120257329364918
8525,2006-11-27,65.59999847412111,65.83000183105469,65.13999938964844,65.33000183105469,2196300.0,0.0010682083950586119,-1.1230794511543833,-3.8571117166214566,51.115626508858305,62.010764084522314,-0.3750931564430715,-0.8612579555289273,-5.128134833882434,-8.669338863599492,56.9210569976202,0.69000244140625,0.6864713321008793,0.7029991149902486,-0.6591368347070414,2.0651350646875386,0.021931140141603578,1.3840670898388936,-1.390905786506167,57.14277929155415,8.151999937801442,0.681067974848644,11,-0.3750000000000142,-1.2399997711181783,-5.634999275207534,-6.500000000000014,1.209999084472642,0,0.038567055459535204,1.2563821671004598,65.52999877929689,1.8837473385379702,66.11000061035156,1.3147945379665016,66.0,0.038567055459535204
8526,2006-11-28,65.91999816894531,66.23000335693361,64.90000152587889,65.30000305175781,2030800.0,0.004878044241882762,1.1451547406632587,2.2963067619880677,64.10837547016446,61.70336082088735,-0.4912193535374598,-1.0649519577723936,-5.251301715276611,-8.846841051371598,56.68485262271923,1.330001831054716,0.7253921001281043,0.9144989013671818,-0.4080737569332342,2.237071559667598,0.2532125722169809,1.5757852305173827,-1.6644873594967322,78.32132015173345,27.608596466494987,0.661286329150207,11,-0.25499725341796875,-1.3099994659423828,-5.934998512268066,-6.799999237060547,0.6800003051757955,1,0.044751284277590564,-1.1230794511543833,65.59999847412111,1.2563821671004598,65.52999877929689,1.8837473385379702,66.11000061035156,0.044751284277590564
8527,2006-11-29,67.22000122070311,67.43000030517578,66.23000335693361,66.25,1956500.0,0.01972092062906383,-1.376244504539931,1.5645304193738696,70.9854456655817,62.57026718154953,-1.6425839730566878,-2.239564217822945,-6.344334116897706,-9.999651616379296,56.49202945136606,1.5100021362304688,0.8678770575068171,2.0620018005370895,0.4692865778937261,3.654717023180446,1.2656441892154078,2.858359411858771,-2.9190006518575586,91.69963692508061,39.86927817052364,0.7963576113216784,11,-1.104999542236314,-2.160001754760728,-6.602501869201646,-7.505002975463853,-0.34000396728514204,2,0.018298061666209176,1.1451547406632587,65.91999816894531,-1.1230794511543833,65.59999847412111,1.2563821671004598,65.52999877929689,0.018298061666209176
8528,2006-11-30,66.65000152587889,67.13999938964844,66.19999694824219,67.05000305175781,2058400.0,-0.008479614467020613,2.241420133910367,-0.41237218813908,72.30485828179712,63.307026189932195,-0.909568661386345,-1.5398000783120125,-5.561660451464789,-9.286515019102033,56.70118550212335,1.0200042724609233,0.9685173678843029,1.359502029418934,-0.2681217263465925,2.9871257851844604,0.5456901515361636,2.1733139073017043,-2.2238409675801307,69.16999384823188,12.467574639081064,0.8138118778827632,11,-0.5349998474120952,-1.5900020599365092,-6.027502059936509,-6.935003280639634,1.1199951171875,3,0.020555065053607713,-1.376244504539931,67.22000122070311,1.1451547406632587,65.91999816894531,-1.1230794511543833,65.59999847412111,0.020555065053607713
8529,2006-12-01,66.41000366210939,67.18000030517578,65.91999816894531,67.0,1719200.0,-0.003600868091148013,1.6526445975682231,1.4749852181043963,69.83850863615856,64.03168453208725,-0.5467887012479054,-1.223108297158376,-5.124156270396142,-8.879691301845064,56.58652744480367,1.2600021362304688,0.9268834796270369,1.0310039520263814,-0.6396088640445043,2.701616768097267,0.19569754399093142,1.8663103600618314,-1.8636895139355403,59.68390769936028,-2.234536419659598,0.8353064080354433,12,-0.29500198364259234,-1.3200035095214986,-5.747504234313979,-6.695005416870131,2.8099975585937216,4,0.010239310921303257,2.241420133910367,66.65000152587889,-1.376244504539931,67.22000122070311,1.1451547406632587,65.91999816894531,0.010239310921303257
8530,2006-12-04,67.13999938964844,67.38999938964844,66.58999633789061,66.65000152587889,1740800.0,0.010992255492910719,-1.6229253955349128,-0.8305100087932992,72.94690738431518,65.55252823267409,-1.111487369328458,-1.8253803418190415,-5.625392860825428,-9.415686361211755,56.50231472652856,0.9799957275390483,0.9543082060334882,1.620499801635745,-0.14840816467417994,3.38940776794567,0.7360458184807754,2.5049537847907146,-2.4783377951945056,88.53750768970973,20.329087159750074,0.8844539831549628,12,-1.0249977111816406,-1.9799995422363281,-6.457500457763672,-7.42500114440918,0.75,0,-0.005361939434379126,1.6526445975682231,66.41000366210939,2.241420133910367,66.65000152587889,-1.376244504539931,67.22000122070311,-0.005361939434379126
8531,2006-12-05,67.08999633789061,67.26999664306639,66.73999786376953,67.12999725341797,1657000.0,-0.000744758001376078,2.3124955296475838,-0.08163487738422281,67.84388356784086,65.76589211082441,-0.8586234390865854,-1.7384970662423882,-5.377956980930563,-9.168247477383453,55.964849101506545,0.5299987792968608,0.9471894184291472,1.4904968261718636,-0.4124376419223239,3.393431294266044,0.539029592124777,2.4419640602189503,-2.3176011950078106,77.48321282948991,12.113472081597465,0.951467234047091,12,-0.924995422363267,-1.7749958038329936,-6.3849973678588725,-7.374998092651353,1.6800003051757812,1,-0.004173480318685363,-1.6229253955349128,67.13999938964844,1.6526445975682231,66.41000366210939,2.241420133910367,66.65000152587889,-0.004173480318685363
8532,2006-12-06,67.01999664306639,67.37999725341797,66.83999633789061,67.09999847412111,1201000.0,-0.0010433700796713685,-1.454535996670734,2.0,69.12878815245534,66.47101821311722,-0.7026082699834575,-1.563579999621922,-5.1208070911478245,-8.900012932991388,55.37720683479244,0.540000915527358,0.965358749830699,1.3029972076415817,-0.6478850631795439,3.253879478462707,0.3275560722310189,2.2784383430521444,-2.1412972936918777,74.82976603209437,9.584670905665604,0.9754411354105634,12,-0.8549957275390483,-1.4849967956542827,-6.054997444152818,-7.304998397827134,1.7200012207031392,2,-0.0062667590268931095,2.3124955296475838,67.08999633789061,-1.6229253955349128,67.13999938964844,1.6526445975682231,66.41000366210939,-0.0062667590268931095
8533,2006-12-07,66.55000305175781,67.0,66.44000244140625,66.95999908447266,1022400.0,-0.007012736718141954,1.2857142857142858,5.124833110812599,61.74867944351122,66.66900812340918,-0.1828670566966366,-1.0173703770651628,-4.455272240059742,-8.233463013425599,55.34371250394885,0.579994201660142,1.0237059710469225,0.7515033721923885,-1.195373261345452,2.698380005730229,-0.22193494457653173,1.7249416889613087,-1.5692516641512526,42.857439431999836,-23.104084353637177,0.973438316768921,12,-0.38500213623046875,-1.0150032043457031,-5.11500358581543,-6.835004806518555,2.8899993896484375,3,0.004958590330995438,-1.454535996670734,67.01999664306639,2.3124955296475838,67.08999633789061,-1.6229253955349128,67.13999938964844,0.004958590330995438
8534,2006-12-08,66.59999847412111,66.69000244140625,66.27999877929689,66.5,1316900.0,0.0007512459815277595,1.9285305577503684,-0.24390107742983425,61.538515281890575,67.82710687596834,-0.07277439487143056,-0.9299625305207115,-4.295764910630638,-8.112877768471812,55.1900975357524,0.4100036621093608,0.9715370575235625,0.6839988708496207,-1.1497482501636256,2.517745991862867,-0.23287468965699532,1.6008724313562368,-1.5212771298117787,28.828785483538756,-36.97903247867616,0.9168735605066203,12,-0.4349975585937642,-1.0599975585937642,-4.542499542236342,-6.88500022888185,2.5200042724609233,4,0.017567540476745025,1.2857142857142858,66.55000305175781,-1.454535996670734,67.01999664306639,2.3124955296475838,67.08999633789061,0.017567540476745025
8535,2006-12-11,66.33999633789061,66.58000183105469,66.18000030517578,66.33999633789061,902700.0,-0.003903936068880287,-1.5000715273475111,0.0,59.99997275211789,67.37061768507428,0.3388712252449295,-0.5285139102960699,-3.8510744146288545,-7.664830546180127,55.307649160710895,0.4199981689453267,0.9383260236178472,0.3169967651367074,-1.335982277152894,1.9699758074263087,-0.5094927560080862,1.143486286281501,-1.167223835146629,13.333036633901388,-52.247302846471044,0.8264895211447993,12,0.3350028991699361,-0.6799964904785014,-3.987495422363267,-6.454996109008775,1.980003356933608,0,0.043412798338783753,1.9285305577503684,66.59999847412111,1.2857142857142858,66.55000305175781,-1.454535996670734,67.01999664306639,0.043412798338783753
8536,2006-12-12,68.0,68.01999664306639,66.34999847412111,66.34999847412111,2165300.0,0.025022667376320973,-1.0242383328170015,100.0,65.43210894029059,66.75358027115303,-1.111993965802128,-1.9988023342583716,-5.30168058402716,-9.115646946191688,55.74686783170011,1.6800003051757812,1.012119354838731,1.7915004730224666,0.12475733139793022,3.458243614647003,0.9581289022102055,2.6248720438347277,-2.7369383851587514,98.91322375731919,32.414793042434454,0.8333715708122661,12,-1.0300025939941406,-2.040000915527358,-5.647499084472656,-8.114999771118164,-0.2200012207031108,1,-0.0016176560345817492,-1.5000715273475111,66.33999633789061,1.9285305577503684,66.59999847412111,1.2857142857142858,66.55000305175781,-0.0016176560345817492
8537,2006-12-13,68.41999816894531,68.90000152587889,67.94000244140625,68.0,1808800.0,0.0061764436609603734,-2.5555963717538823,0.25454410941929023,67.01030811997606,66.16529691983958,-1.5018022637990924,-2.2797168490598523,-5.50727448633188,-9.344724901321129,55.94454287251891,0.959999084472642,1.173940093495105,2.0489986419677706,0.18635923010226918,3.911638053833272,1.1176789360350199,2.9803183479005213,-2.9915204524105548,82.35282567963333,16.318061222611547,0.9313197059327509,12,-1.0099983215332031,-2.0199966430664205,-5.512497901916504,-7.999998092651367,-0.01999664306642046,2,0.005115441150069122,-1.0242383328170015,68.0,-1.5000715273475111,66.33999633789061,1.9285305577503684,66.59999847412111,0.005115441150069122
8538,2006-12-14,68.91999816894531,69.15000152587889,68.44999694824219,68.48999786376953,1294000.0,0.007307804931028894,-1.7451044923481425,1.0238147138964577,75.26083238960668,66.76777733688938,-1.8393701758298135,-2.6045176876225753,-5.789409558402248,-9.711550145933778,56.071119545792946,0.7300033569335795,1.2702386784630448,2.352998733520508,0.2842230167425157,4.4217744502985,1.3186108751315118,3.387386591909504,-3.2137985476630178,92.25578241078537,23.453201938428094,1.034387858388999,12,-1.2549972534179688,-2.3949966430664205,-5.852497100830078,-8.444997787475586,-2.55999755859375,3,-0.0026117282350260895,-2.5555963717538823,68.41999816894531,-1.0242383328170015,68.0,-1.5000715273475111,66.33999633789061,-0.0026117282350260895
8539,2006-12-15,69.0,69.25,68.76000213623047,68.91999816894531,1876600.0,0.0011607927042971422,-1.4500267032883192,0.18605063785241568,75.29765452660806,67.02897146381082,-1.6911918601282991,-2.5191184943966505,-5.665467633869383,-9.654005257077571,55.752229856939515,0.48999786376953125,1.2146030293955477,2.2460006713867244,0.0056493269418353975,4.4863520158316135,1.12582499916428,3.366176343609169,-2.9494201882580455,91.85667671493647,20.687794912199422,1.120175672222444,12,-1.2849998474121094,-2.424999237060547,-5.879999160766602,-8.524999618530273,-2.1699981689453125,4,0.006376846976902106,-1.7451044923481425,68.91999816894531,-2.5555963717538823,68.41999816894531,-1.0242383328170015,68.0,0.006376846976902106
8540,2006-12-18,69.09999847412111,69.19000244140625,68.81999969482422,68.88999938964844,1146800.0,0.0014492532481320541,-1.1143106267029972,2.6249284760635003,74.46156952088525,67.76426990303796,-1.6583159801760843,-2.44852085516321,-5.5474513524777365,-9.61910961132007,55.41610697305075,0.37000274658203125,1.2025449085514452,2.1579990386963033,-0.2101449792334904,4.526143056626097,0.9739270297313993,3.342071047661207,-2.665488239788189,94.82753631195308,23.548701560010443,1.1840720089648986,12,-1.3849983215332173,-2.524997711181655,-5.902497291564956,-8.624998092651381,-2.3899993896484517,0,0.0002894974370861725,-1.4500267032883192,69.0,-1.7451044923481425,68.91999816894531,-2.5555963717538823,68.41999816894531,0.0002894974370861725
8541,2006-12-19,68.83000183105469,68.98000335693361,68.30999755859375,68.63999938964844,1056100.0,-0.003907332113292861,1.734686886930426,0.9047774750226454,64.7166795450805,67.27403561332964,-1.2466407632272336,-1.9965702902522793,-5.040351391513738,-9.230067192374186,54.441508394966945,0.790000915527358,1.223199680586788,1.7075023651123047,-0.6583144583317591,4.073319188556368,0.5245939533902799,2.8904107768343295,-2.0576328248417184,67.93901132180963,-0.7254695867710979,1.1829084117220305,12,-1.1150016784667969,-2.250001907348633,-5.522500991821289,-7.975000381469727,-2.6399993896484375,1,-0.007409590624191553,-1.1143106267029972,69.09999847412111,-1.4500267032883192,69.0,-1.7451044923481425,68.91999816894531,-0.007409590624191553
8542,2006-12-20,68.29000091552734,69.05999755859375,68.15000152587889,68.98999786376953,950900.0,-0.00784542933549226,1.1666666666667005,-3.684147124959846,65.07355931727979,67.64346671041503,-0.5671907209422784,-1.3451798459234112,-4.273982485754857,-8.586843406052395,53.83757771552919,0.909996032714858,1.1427719644303949,1.0530014038085938,-1.3057236431525325,3.41172645076972,-0.1263611196719694,2.232363927289157,-1.2203161900599326,12.727234895512957,-53.56523355379331,1.1793625234805623,12,-0.5750007629394531,-1.7050018310546875,-4.982500076293945,-7.434999465942383,-1.2099990844726562,2,-0.007468181716109634,1.734686886930426,68.83000183105469,-1.1143106267029972,69.09999847412111,-1.4500267032883192,69.0,-0.007468181716109634
8543,2006-12-21,67.97000122070311,68.61000061035156,67.95999908447266,68.44000244140625,854500.0,-0.00468589384293705,-1.6530377105844984,0.6714332425068323,64.13044079191013,67.93145843375055,-0.027470384169163253,-0.9261742732494298,-3.732146518062038,-8.166349724868638,53.03682552808409,0.6500015258789062,1.1184072637709903,0.6400016784667883,-1.6779469673557088,2.9579503242892855,-0.5189726444444602,1.798976001378037,-0.6386786622917953,0.7753588474288589,-63.61207211946015,1.1589743229112497,12,-0.25500106811522016,-0.9449996948242045,-4.659999847412095,-7.11499977111815,-0.08000183105467329,3,0.006326324811728901,1.1666666666667005,68.29000091552734,1.734686886930426,68.83000183105469,-1.1143106267029972,69.09999847412111,0.006326324811728901
8544,2006-12-22,68.23000335693361,68.51999664306639,67.63999938964844,68.13999938964844,734600.0,0.0038252483678240523,1.6268945648337572,-0.19149730536980564,60.79212827063361,68.01947571358562,-0.03569452438796361,-1.026138068851921,-3.7601382577781806,-8.344562077241193,52.40103454063845,0.8799972534179545,1.1039809352741372,0.7650035858154496,-1.4223625797678636,2.952369751398763,-0.328679496976207,1.8586866686071062,-0.6684395055316514,38.06469713824527,-22.306738117677277,1.093683082791655,12,-0.4300041198730611,-1.2050018310547017,-4.822502136230483,-7.375001907348647,-0.9300003051757955,4,-0.027407337748460048,-1.6530377105844984,67.97000122070311,1.1666666666667005,68.29000091552734,1.734686886930426,68.83000183105469,-0.027407337748460048
8545,2006-12-26,68.12999725341797,68.30999755859375,67.70999908447266,68.05999755859375,481100.0,-0.0014657203370264105,1.7906885967246855,0.777740103416,60.19609045771881,67.43769588218876,0.38546071249407987,-0.7661535253562448,-3.415151258996133,-8.155811201214405,52.03716180086616,0.5999984741210938,1.1767583151662961,0.5384975433349553,-1.4809165534872903,2.557911640157201,-0.47120950507616044,1.548204591746071,1.1200027465820312,34.50693631059198,-22.72095268006455,1.0097070484111204,12,0.31500244140625,-1.1049957275390625,-4.419997215270996,-6.979997634887688,-0.3899993896484375,1,-0.01908110193411261,1.6268945648337572,68.23000335693361,-1.6530377105844984,67.97000122070311,1.1666666666667005,68.29000091552734,-0.01908110193411261
8546,2006-12-27,68.87000274658203,69.0,68.30000305175781,68.55000305175781,624200.0,0.010861669205878943,1.4138067113034556,4.571444141689374,66.0312368601294,67.32891018665025,-0.24379426837366225,-1.342659194237342,-3.899427370862014,-8.80027112014875,51.61999758524798,0.8700027465820312,1.2801419068420188,1.1310028076171932,-0.8035138278090272,3.0655194430434136,0.16374448990409007,2.0982611253302963,0.3491972351074253,86.62006640805492,30.31256074710619,0.9672583177131092,12,-0.4250030517578125,-1.845001220703125,-5.160002708435059,-7.720003128051751,-0.7000045776367188,2,-0.03136349028556662,1.7906885967246855,68.12999725341797,1.6268945648337572,68.23000335693361,-1.6530377105844984,67.97000122070311,-0.03136349028556662
8547,2006-12-28,68.44999694824219,68.69000244140625,68.08000183105469,68.62999725341797,616700.0,-0.006098530297513172,3.0665259517330825,-0.5625014901175405,66.60829040699727,66.36751663302697,0.20217524837828194,-0.870406678611559,-3.2390967448815786,-8.273897351441029,50.49574922401939,0.7900009155273438,1.4197806841016813,0.6494972229003935,-1.2937337823382933,2.59272822813908,-0.3221182797189499,1.6211127255197368,0.739019015502933,59.55861728505874,1.4857493567132352,0.9716155026193443,12,-0.00499725341796875,-1.4249954223632812,-4.739996910095215,-7.299997329711907,0.29000091552734375,3,-0.033016721805624205,1.4138067113034556,68.87000274658203,1.7906885967246855,68.12999725341797,1.6268945648337572,68.23000335693361,-0.033016721805624205
8548,2006-12-29,68.01999664306639,68.73999786376953,67.94999694824219,68.27999877929689,541400.0,-0.006281962371757821,-2.949989509622537,1.4444538634342274,61.63928849266155,64.84992040703291,0.5487964476322844,-0.35047638327317543,-2.577195081218136,-7.744059120769606,49.284302613819825,0.7900009155273438,1.3807346040553767,0.15099716186522016,-1.7165870064651756,2.018581330195616,-0.7827949222999706,1.084789246030411,1.1394389830932852,27.940961976460038,-32.43355845009915,0.9337920841651954,12,0.3950042724609517,-0.9449958801269389,-4.28749656677244,-6.8699970245361115,1.7200012207031392,4,-0.013819389273779459,3.0665259517330825,68.44999694824219,1.4138067113034556,68.87000274658203,1.7906885967246855,68.12999725341797,-0.013819389273779459
8549,2007-01-03,67.08999633789061,68.91000366210939,66.51999664306639,68.05999755859375,2077900.0,-0.013672454440948334,-1.2654088414171107,3.730743272983009,55.539127298954114,62.74742682681834,1.3179689229449565,0.6672916834925076,-1.5428557760038473,-6.719253922732506,47.76946286995329,2.390007019042997,1.265616143780889,-0.8130027770996264,-2.5913783260796066,0.9653727718803538,-1.7021905515896094,0.07618499739035656,2.040450557435321,22.98382755130594,-41.550747068731866,0.8891877744899871,1,0.7000007629394673,-0.014995574951157664,-3.2324962615966584,-5.93999671936033,1.2800064086914205,2,0.011924326955224496,-2.949989509622537,68.01999664306639,3.0665259517330825,68.44999694824219,1.4138067113034556,68.87000274658203,0.011924326955224496
8550,2007-01-04,66.77999877929689,67.88999938964844,66.63999938964844,67.13999938964844,1990600.0,-0.004620622678714326,-2.906253725293851,0.3711341827906044,38.74540407538189,59.86172955240738,1.4128414969956111,1.0002177287362457,-1.1396415236664978,-6.315770608931345,46.0677744737382,1.25,1.0268754509808389,-1.1050003051757642,-2.9227446690491945,0.7127440586976661,-2.0138724871124793,-0.19612812323904905,2.246030105938658,10.483942914979599,-47.64882694344879,0.9088721819367148,1,1.009998321533189,0.2950019836425639,-2.612499237060561,-5.629999160766609,0.4199981689452983,3,0.0077868266242338,-1.2654088414171107,67.08999633789061,-2.949989509622537,68.01999664306639,3.0665259517330825,68.44999694824219,0.0077868266242338
8551,2007-01-05,66.80999755859375,67.05999755859375,66.25,66.5,1319600.0,0.0004492180270323498,1.0,-0.8611028694952232,33.99606245468655,56.40867434545258,1.1914673883896398,0.9994066979599268,-1.101232953133234,-6.254832603538503,44.10814867597427,0.80999755859375,0.7645083913403568,-1.0610015869140597,-2.9085947961071668,0.7865916222790474,-1.984798191510606,-0.1372049823175132,2.1157900369550333,21.052510813074242,-32.61139484124606,0.9237966045965524,1,0.81500244140625,0.2650032043457031,-2.0174989700317383,-5.6599979400634695,0.7799987792968608,4,0.013920076922022906,-2.906253725293851,66.77999877929689,-1.2654088414171107,67.08999633789061,-2.949989509622537,68.01999664306639,0.013920076922022906
8552,2007-01-08,66.59999847412111,66.88999938964844,66.16000366210939,66.61000061035156,1226600.0,-0.003143228441049861,1.5613898890390474,-0.03226520968690041,25.527497130937476,52.11945838312229,1.2700930017103076,1.2398974400730083,-0.807092581445886,-5.952278558907203,41.9465463014867,0.7299957275390483,0.48299755130396704,-1.250000762939436,-3.1472020640822933,0.6472005382034212,-2.198601413510872,-0.30140011236800035,2.165241865694753,15.999811345880682,-31.428270951913127,0.9486006505714297,1,0.9800033569335795,0.9850006103515483,-1.4624986648559712,-5.449998855590827,1.4700012207031108,0,0.023573569531450733,1.0,66.80999755859375,-2.906253725293851,66.77999877929689,-1.2654088414171107,67.08999633789061,0.023573569531450733
8553,2007-01-09,66.87999725341797,67.22000122070311,66.43000030517578,66.73000335693361,1038500.0,0.004204185971650842,-1.1066691080728788,-14.996186117487467,28.542526065757954,48.536169249247216,0.9154907474543421,1.039167234538695,-0.9847441094482576,-6.1338014759542006,40.52690483866797,0.7900009155273295,0.3069262259634513,-0.9865016937255859,-2.8413666852000716,0.8683632977488998,-1.9139341894628217,-0.0590691979883502,1.6768241521813678,26.1815851384938,-14.981060915945434,0.9274324957372394,1,0.7000045776367188,0.7050018310546875,-1.292496681213379,-5.279996871948242,0.8100051879882812,1,0.027811015052882748,1.5613898890390474,66.59999847412111,1.0,66.80999755859375,-2.906253725293851,66.77999877929689,0.027811015052882748
8554,2007-01-10,67.76999664306639,67.98999786376953,66.41000366210939,66.88999938964844,1078500.0,0.013307407688371908,1.393931162037952,5.866887080366687,38.39442163175502,46.113761601917915,-0.05210176402685818,0.25435641858862823,-1.7712275446975099,-6.91914995391663,39.587070909680754,1.579994201660142,0.17879356332832685,-0.1550022125244226,-1.9129516225861636,1.6029471975373184,-1.033976917555293,0.7239724925064479,0.5950793430537544,87.97803727992375,51.389327894506934,0.8789747050308729,1,-0.18999481201170454,-0.1849975585937358,-2.182496070861802,-6.1699962615966655,0.8100051879882955,2,0.02906892899934488,-1.1066691080728788,66.87999725341797,1.5613898890390474,66.59999847412111,1.0,66.80999755859375,0.02906892899934488
8555,2007-01-11,69.22000122070311,69.25,67.88999938964844,67.98999786376953,1374500.0,0.021395966496407848,1.1085265816196779,1.3977354499189438,52.821984962073856,44.6460669465784,-1.487674054143298,-1.0211789643543057,-3.0955088474244263,-8.24574850176522,39.13579473516467,1.480003356933608,0.10997540165709552,1.1510021209716683,-0.5304390433355621,2.8324432852788988,0.3102815388180602,1.9917227031252764,-3.0599975585937216,99.02916456796295,63.66289179671207,0.8407205821536144,1,-1.5149993896484233,-1.5149993896484233,-3.617500305175767,-7.5400009155273295,-0.6100006103515483,3,-0.01227966569100336,1.393931162037952,67.76999664306639,-1.1066691080728788,66.87999725341797,1.5613898890390474,66.59999847412111,-0.01227966569100336
8556,2007-01-12,67.88999938964844,69.09999847412111,67.75,68.83999633789061,1074600.0,-0.01921412608494555,-1.1951270949894164,-0.7723531345560981,47.40259418562367,42.51210069975912,-0.34788907125833646,0.31638034124897274,-1.6684429728086627,-6.797703998761328,37.692608231315084,1.4700012207031108,0.015140654250359376,-0.173499679565424,-1.8566099496878223,1.5096105905569743,-1.0150548146266232,0.6680554554957752,-1.668195800781234,55.986983101735056,17.02349993888121,0.8415551350612023,1,-0.18499755859375,-0.18499755859375,-2.2524986267089844,-6.170000076293945,0.7600021362304545,4,-0.010163535831633208,1.1085265816196779,69.22000122070311,1.393931162037952,67.76999664306639,-1.1066691080728788,66.87999725341797,-0.010163535831633208
8557,2007-01-16,68.76999664306639,69.15000152587889,68.05000305175781,68.08999633789061,1392600.0,0.012962104305927147,-1.8947828094727301,-0.715792094315692,54.84257710429068,41.75691054549569,-1.3161254503149422,-0.5650203590817426,-2.452689155217101,-7.5555784985969225,35.76213510738531,1.2600021362304545,-0.05261866837363982,0.6889976501464758,-1.016844208925221,2.3948395092181727,-0.16392327938936546,1.5419185796823172,-2.4876291259765395,83.09845155328168,37.68080213848196,0.852920929535846,1,-1.0649948120117045,-1.0649948120117045,-3.0299959182739116,-7.0499973297119,-0.9199981689452841,1,-0.017158650033099132,-1.1951270949894164,67.88999938964844,1.1085265816196779,69.22000122070311,1.393931162037952,67.76999664306639,-0.017158650033099132
8558,2007-01-17,68.73999786376953,69.15000152587889,68.44999694824219,68.91000366210939,980300.0,-0.00043621900190804475,1.1538551826942767,-0.2500084147696245,53.17555177623011,41.4942910429708,-1.3111336490747192,-0.578877529951825,-2.319833326128162,-7.4081397152172315,33.617854500864105,0.7000045776367045,-0.23454383174797044,0.6679988861083928,-1.0210212607087357,2.357019032925521,-0.17651118730016435,1.5125089595169499,-2.39827769702147,82.0421551455496,34.219907597281576,0.8445100734085611,1,-1.0349960327148438,-1.0349960327148438,-2.8899974822998047,-6.749998092651367,-1.959999084472642,2,-0.009746845937835591,-1.8947828094727301,68.76999664306639,-1.1951270949894164,67.88999938964844,1.1085265816196779,69.22000122070311,-0.009746845937835591
8559,2007-01-18,69.44000244140625,69.98000335693361,69.08000183105469,69.23000335693361,1671400.0,0.010183366298963215,-2.5294029649797856,-1.2352466005473157,57.589822066511005,43.588115264207374,-1.8357863887223402,-1.3114676981765143,-2.9273582998982164,-7.977937003703829,31.535552857950695,1.2400054931640767,-0.3813064649086897,1.3460033416748018,-0.40426373506500113,3.096270418414605,0.47086980330490746,2.2211368800446962,-3.0401166779931543,75.78474876065243,25.192678395380668,0.8751335383699013,1,-1.3699989318847514,-1.3699989318847514,-3.5900020599365234,-7.125001907348633,-3.9900054931640625,3,-0.025201612017174968,1.1538551826942767,68.73999786376953,-1.8947828094727301,68.76999664306639,-1.1951270949894164,67.88999938964844,-0.025201612017174968
8560,2007-01-19,69.12000274658203,69.44999694824219,68.55999755859375,69.44999694824219,1119000.0,-0.004608290374042534,4.394030471874784,-1.571407811080942,51.52253225066027,45.53550079709334,-1.283973885108594,-1.0433875122488416,-2.5066970196885165,-7.5301849530196705,29.086666291666667,0.8899993896484375,-0.4790308495962705,1.025003433227539,-0.7277054009788344,2.7777122674339125,0.14864901612435233,1.9013578503307258,-2.5769122794281145,61.43500826231354,14.764069185099011,0.8763544171031886,1,-1.0499992370605327,-1.0499992370605327,-3.2675018310546875,-6.805002212524414,-5.230003356933594,4,-0.007812512935035265,-2.5294029649797856,69.44000244140625,1.1538551826942767,68.73999786376953,-1.8947828094727301,68.76999664306639,-0.007812512935035265
8561,2007-01-22,68.31999969482422,68.91999816894531,67.93000030517578,68.86000061035156,1401400.0,-0.011574117765748682,2.00001155975817,1.6363951633412712,49.24332250652582,48.17059250549204,-0.2763084867200689,-0.2988750690713715,-1.65064892464963,-6.604187866463519,27.119760212544126,1.19000244140625,-0.4836557080679995,0.25050048828124716,-1.4717584680308562,1.9727594445933505,-0.6106289898748116,1.111629966437306,-1.6394327120791132,19.024332149848398,-24.941691565962287,0.8611294781560525,1,-0.12499618530272016,-0.24999618530272016,-2.1525001525878906,-6.004999160766602,-3.7600021362304688,0,0.004244744098693465,4.394030471874784,69.12000274658203,-2.5294029649797856,69.44000244140625,1.1538551826942767,68.73999786376953,0.004244744098693465
8562,2007-01-23,67.77999877929689,68.30000305175781,67.41999816894531,68.12000274658203,1819100.0,-0.007903994700518724,1.5142832230711383,0.62963590895602,48.620702658097336,50.401501015751975,0.5014062539454756,0.21181877691155648,-1.0332872108123468,-5.939734528508609,25.10913909945306,0.9000015258789062,-0.3470888435910098,-0.2640003204345618,-1.9876146361645652,1.4596139952954417,-1.1258074782995635,0.5978068374304399,-0.9674543415842436,14.06249534339704,-30.61157113419081,0.8618071578649991,1,0.4150047302246094,0.2900047302246094,-1.3150005340576314,-5.170000076293967,-3.040000915527358,1,0.012835685486140003,2.00001155975817,68.31999969482422,4.394030471874784,69.12000274658203,-2.5294029649797856,69.44000244140625,0.012835685486140003
8563,2007-01-24,68.40000152587889,68.83999633789061,67.80000305175781,67.80000305175781,1050600.0,0.00914728176081625,-2.46665310326407,-1.7646808033210237,57.806937378091355,52.55844720978934,0.13375658629274767,-0.3945462779602451,-1.5751891411979813,-6.425306618646928,23.47798648698331,1.0599975585937216,-0.1590178433794449,0.3345024108886605,-1.395939394443701,2.064944216221022,-0.5307184917775203,1.1997233135548413,-1.460758731397405,38.28130355093875,-8.759015682423573,0.8652209026661842,1,0.2999992370605611,-0.32999801635739345,-1.4950008392333842,-5.310001373291001,-4.25,2,-0.008040980109476958,1.5142832230711383,67.77999877929689,2.00001155975817,68.31999969482422,4.394030471874784,69.12000274658203,-0.008040980109476958
8564,2007-01-25,66.36000061035156,68.37999725341797,65.01000213623047,68.37999725341797,2666700.0,-0.029824574123079595,2.3366343738787227,-3.366669633661054,47.9249123600587,52.014328031787656,2.1821974380006424,1.5791388367167514,0.5424172194036174,-4.27478519326808,22.26726120453804,3.3899993896484233,0.05552135563942784,-1.6119983673095675,-3.4999298439817323,0.2759331093625974,-2.555964105645643,-0.6680326289734921,3.6200027465820455,30.405406566441968,-20.380859054083935,0.9439657383360821,1,1.1350021362304688,1.1350021362304688,0.7350006103515625,-2.9650001525878977,-2.779998779296875,3,0.006329086273091589,-2.46665310326407,68.40000152587889,1.5142832230711383,67.77999877929689,2.00001155975817,68.31999969482422,0.006329086273091589
8565,2007-01-26,66.83000183105469,68.76999664306639,66.54000091552734,68.0,2709100.0,0.00708259819741186,-1.5485665457589124,0.5792079768851623,50.094717084187664,52.31345279829476,1.4947065458077873,1.061157715433211,0.15869494962331032,-4.618595127050455,20.869851437491487,2.4099960327148295,0.26293944123752055,-1.0769973754882756,-3.0304046341116617,0.8764098831351106,-2.0537010047999757,-0.10029374617657538,3.050601501464854,46.54735400231419,-7.66955857552923,0.9767036293116943,1,0.6650009155273438,0.6650009155273438,0.3149986267089844,-3.3500022888183594,-2.4599990844726562,4,-0.020649481445491058,2.3366343738787227,66.36000061035156,-2.46665310326407,68.40000152587889,1.5142832230711383,67.77999877929689,-0.020649481445491058
8566,2007-01-29,66.70999908447266,67.34999847412111,66.69000244140625,67.08000183105469,1712100.0,-0.001795641826935701,-2.2195239956084727,0.31624215866557115,50.52531249863364,51.83375673099953,1.5977434882498187,1.0656792108993614,0.36245954899689536,-4.38475119718909,18.872284551774737,0.659996032714858,0.36127169276430493,-1.0889999389648466,-3.0570180333293706,0.8790181553996774,-2.0730089861471015,-0.10499089178259169,3.073192224121101,44.38641049391955,-14.058924388897758,0.9840090471822591,1,0.785003662109375,0.785003662109375,0.4350013732910156,-3.229999542236328,-2.729999542236328,0,-0.04227251886562533,-1.5485665457589124,66.83000183105469,2.3366343738787227,66.36000061035156,-2.46665310326407,68.40000152587889,-0.04227251886562533
8567,2007-01-30,66.19000244140625,67.06999969482422,65.93000030517578,66.88999938964844,2219400.0,-0.007794883079041193,1.1509471987101976,1.8918696001814546,46.77874001893452,51.1229998690778,1.9146243018469278,1.4837543807209954,0.9335333443614786,-3.75565547942098,17.326985375521378,1.1399993896484375,0.22552531990270097,-1.4959968566894588,-3.563637018711745,0.5716433053328274,-2.529816937700602,-0.4621767756783157,3.497725083740235,30.80945408910281,-30.40683043367571,1.0338200810111424,1,1.3050003051757812,1.3050003051757812,0.9574975967407227,-2.710002899169922,-1.8100051879882812,1,-0.024626149307902523,-2.2195239956084727,66.70999908447266,-1.5485665457589124,66.83000183105469,2.3366343738787227,66.36000061035156,-0.024626149307902523
8568,2007-01-31,67.08000183105469,67.26999664306639,66.08000183105469,66.30999755859375,3615200.0,0.013446130183123906,1.0695671788339833,-1.1000108991825612,46.77874001893459,49.921768530458195,0.8542222118809946,0.5478086113940037,0.11148646546831742,-4.516381432737035,15.849622938495175,1.1899948120117045,0.25128079247863866,-0.558997726440424,-2.6373773801949056,1.5193819273140576,-1.598187553317672,0.4801921004368239,2.514171186313476,55.05326380293428,-2.663089316713055,1.0391898268772433,1,0.14999771118164062,0.41500091552734375,0.06999778747558594,-3.6000022888183594,-2.2900009155273438,2,-0.03488377912061791,1.1509471987101976,66.19000244140625,-2.2195239956084727,66.70999908447266,-1.5485665457589124,66.83000183105469,-0.03488377912061791
8569,2007-02-01,67.88999938964844,68.0,66.97000122070311,67.16999816894531,1433200.0,0.01207509744310653,1.19148107265765,0.9350613320650774,43.3962221265918,49.01884518333949,-0.22212403845186657,-0.20994573770177283,-0.6281272347555955,-5.190763698968588,16.087746238750274,1.0299987792968892,0.1517423284033157,0.21099967956543253,-1.8536394792163406,2.2756388383472057,-0.8213198998254541,1.2433192589563191,1.6124902100969791,69.01414126218322,15.841008861130817,1.0323195793908875,2,-0.9249992370605469,-0.39499664306640625,-0.5199985504150391,-4.409999847412109,-3.8499984741210938,3,-0.05508908377365229,1.0695671788339833,67.08000183105469,1.1509471987101976,66.19000244140625,-2.2195239956084727,66.70999908447266,-0.05508908377365229
8570,2007-02-02,67.30000305175781,68.26999664306639,67.13999938964844,67.66999816894531,1852100.0,-0.008690474932904202,-2.275342768686381,-0.5138812359598186,46.838176730433,48.75160676377362,0.09225750949782707,0.44375714377599706,0.02426946843874589,-4.475828350333629,16.255907604059793,1.1299972534179545,0.0478308767613953,-0.4049968719482422,-2.4347703172879847,1.6247765733915003,-1.4198835946181134,0.609889850721629,2.112636798717304,58.547217548939415,5.4933171903765725,1.0148867226698726,2,-0.3750038146972656,0.19499969482421875,0.11249732971191406,-3.7450027465820312,-5.44000244140625,4,-0.05527490419045322,1.19148107265765,67.88999938964844,1.0695671788339833,67.08000183105469,1.1509471987101976,66.19000244140625,-0.05527490419045322
8571,2007-02-05,67.73999786376953,68.04000091552734,66.98999786376953,67.38999938964844,1118600.0,0.006537812660622588,1.210522088998466,-0.9459543055097328,44.206980596105524,48.26119320133009,-0.49021392297075295,0.0811695963956538,-0.343057246635027,-4.7853008016155485,16.951907587291064,1.0500030517578125,-0.16322934012222845,-0.011502075195309658,-1.9970740718515572,1.9740699214609378,-1.0042880735234405,0.9812839231328212,1.5845892324206972,77.35044407058226,26.936320223735535,0.9927859983281249,2,-0.8149986267089844,-0.2449951171875,-0.00499725341796875,-4.174997329711914,-5.569999694824219,0,-0.04974896993597233,-2.275342768686381,67.30000305175781,1.19148107265765,67.88999938964844,1.0695671788339833,67.08000183105469,-0.04974896993597233
8572,2007-02-06,68.16999816894531,68.69000244140625,67.59999847412111,67.68000030517578,1304900.0,0.00634780511863231,-2.3538504876933315,1.4,46.93218709014591,47.05288761378059,-0.960032728469713,-0.23734848273178955,-0.719040094122164,-5.080474231508447,17.70021383768207,1.090003967285142,-0.29190076433401657,0.3399982452392578,-1.5768410898682532,2.256837580346769,-0.6184214223144977,1.2984179127930133,1.0682972280457221,80.0764693158101,32.27249165947053,0.9584196675537577,2,-1.279998779296875,-0.6749954223632812,-0.43499755859375,-4.604997634887695,-5.239997863769531,1,-0.06146396859693226,1.210522088998466,67.73999786376953,-2.275342768686381,67.30000305175781,1.19148107265765,67.88999938964844,-0.06146396859693226
8573,2007-02-07,68.73999786376953,68.79000091552734,67.91999816894531,68.04000091552734,1092700.0,0.008361445065783846,1.1749985694939824,1.4285714285714286,46.17901265930322,46.858898758141095,-1.6502762535928497,-0.6965703891797546,-1.2308313530397044,-5.520224717059989,18.146344630124865,0.8700027465820312,-0.33322608219418726,0.8169979095459041,-1.0862075852230078,2.720203404314816,-0.13460483783855182,1.76860065693036,0.41373166800629235,97.2525791130618,50.79910199012102,0.9516027473844548,2,-1.3799972534179688,-1.2449951171875,-1.0049972534179688,-5.174997329711914,-5.819999694824219,2,-0.063427418473191,-2.3538504876933315,68.16999816894531,1.210522088998466,67.73999786376953,-2.275342768686381,67.30000305175781,-0.063427418473191
8574,2007-02-08,69.73999786376953,69.86000061035156,68.65000152587889,68.73999786376953,1788600.0,0.014547571007811566,-1.0508586354936902,1.4285776566757493,53.15038286549002,47.198417178285794,-2.3695905755903937,-1.6247155771512638,-2.141104644643846,-6.378846453693235,18.131411298014342,1.2099990844726705,-0.3036786521301309,1.7184978485107365,-0.34825318109837156,3.7852488781198446,0.6851223337061896,2.7518733633152834,-4.7299957275390625,95.81872363275798,49.14279893520951,1.0333755148045516,2,-1.8449974060058594,-2.2449951171875,-1.9949970245361328,-6.129997253417969,-6.30999755859375,3,-0.07097787639614694,1.1749985694939824,68.73999786376953,-2.3538504876933315,68.16999816894531,1.210522088998466,67.73999786376953,-0.07097787639614694
8575,2007-02-09,68.37000274658203,69.83000183105469,68.27999877929689,69.62000274658203,1189900.0,-0.019644324048642137,-1.1678244075248052,-1.25,50.240168623731925,47.16673452551894,-0.8472733340197749,-0.3390484644109222,-0.6977089563013692,-4.87496221779962,16.96109732109996,1.5500030517577983,-0.45288877948081563,0.3910026550292969,-1.6057504083393184,2.387755718397912,-0.6073738766550036,1.3893791867135974,-3.263000640869137,48.08374781020637,-2.003585045571782,0.9983765316843048,2,-0.4750022888183594,-0.875,-0.9375038146972656,-4.510002136230469,-4.010002136230469,4,-0.06333189494088698,-1.0508586354936902,69.73999786376953,1.1749985694939824,68.73999786376953,-2.3538504876933315,68.16999816894531,-0.06333189494088698
8576,2007-02-12,67.19999694824219,68.80999755859375,67.19999694824219,68.37999725341797,1162900.0,-0.017112852879011098,-1.7288138880806905,0.944000244140625,47.3731785155013,47.23278324735969,0.44650269235364703,0.8185827717053797,0.5232990794526131,-3.569007040135361,15.714448150764593,1.6100006103515625,-0.3707820698619315,-0.7445030212402344,-2.7713480097426526,1.2823419672621839,-1.7579255154914506,0.26891947301098185,-1.9979348724365167,0.0,-52.38693564096057,1.0134224942512096,2,0.7700042724609375,0.29500579833984375,0.23250198364257812,-2.724996566772461,-1.8299942016601562,0,-0.07946423482732479,-1.1678244075248052,68.37000274658203,-1.0508586354936902,69.73999786376953,1.1749985694939824,68.73999786376953,-0.07946423482732479
8577,2007-02-13,67.58999633789061,67.58999633789061,66.98999786376953,67.19999694824219,1716500.0,0.005803562609516311,2.076920067295429,-0.3305078718520553,46.253441523565385,47.174416747874226,0.3084092592883252,0.35378687557444266,0.14797591403976185,-3.8238798202356747,14.419856329498165,0.5999984741210795,-0.3335296679723143,-0.295503616333022,-2.2896047020849153,1.6985974694188712,-1.2925541592089758,0.7015469265429317,-2.29477549139402,20.90585017159426,-31.891195641638213,0.9970505428759481,2,0.825004577636733,-0.09499359130857954,-0.23999595642088423,-1.8699970245361186,-2.3499984741210795,1,-0.08018935438093633,-1.7288138880806905,67.19999694824219,-1.1678244075248052,68.37000274658203,-1.0508586354936902,69.73999786376953,-0.08018935438093633
8578,2007-02-14,68.06999969482422,68.06999969482422,67.30999755859375,67.58000183105469,1407100.0,0.007101692305678142,2.1020630595562477,1.2564067451778695,59.24324591827056,48.935197169171865,-0.018321377418658358,-0.18865725194257266,-0.2930953405739558,-4.16060175230804,12.95360332857743,0.7600021362304688,-0.2731911598710184,0.2179996490478544,-1.7378022199120835,2.1738015180077923,-0.7599012854321074,1.1959005835278163,-2.6834832530505253,37.630689808255156,-17.25523807239246,0.9779009344799665,2,0.3549995422363281,-0.5749969482421875,-0.4874992370605469,-2.1000003814697266,-2.0699996948242188,2,-0.07551049526505671,2.076920067295429,67.58999633789061,-1.7288138880806905,67.19999694824219,-1.1678244075248052,68.37000274658203,-0.07551049526505671
8579,2007-02-15,67.69000244140625,68.26000213623047,67.56999969482422,68.26000213623047,962100.0,-0.005582448290312847,1.421062494144102,-1.1632697547683923,54.69433241880432,49.80810335676868,0.36914210700852834,0.056404062725675885,0.1299581416876947,-3.6463810428402326,10.827639682978944,0.69000244140625,-0.12009676153326154,-0.07449760437012287,-1.8821352678049976,1.7331400590647519,-0.9783164360875531,0.8293212273473074,-2.214016316260995,24.648014076750528,-30.00001868517984,0.9038188317174345,2,0.7349967956542969,-0.19499969482421875,-0.10750198364257812,-1.7200031280517578,-4.100002288818359,3,-0.07046837199614442,2.1020630595562477,68.06999969482422,2.076920067295429,67.58999633789061,-1.7288138880806905,67.19999694824219,-0.07046837199614442
8580,2007-02-16,68.58000183105469,68.58999633789061,67.55000305175781,67.66000366210939,1342700.0,0.013148166014897766,1.212781845040051,-1.6140327394894747,59.41593938886383,51.49798766707516,-0.3578242184103573,-0.9234720117542565,-0.7292889669505769,-4.386358034874334,9.410777984041765,1.0399932861327983,0.0025904204243971662,0.8425018310546903,-0.8946438417895166,2.5796475038988973,-0.026071005367413136,1.7110746674767938,-3.016335416205308,87.362869994257,30.119014972446088,0.8685728364221029,2,-0.15500259399414062,-1.0849990844726562,-0.9975013732910156,-2.6100025177001953,-5.25,4,-0.07509480006381186,1.421062494144102,67.69000244140625,2.1020630595562477,68.06999969482422,2.076920067295429,67.58999633789061,-0.07509480006381186
8581,2007-02-20,68.61000061035156,68.62999725341797,67.93000030517578,68.16000366210939,1563500.0,0.0004374275079603862,1.8571873442949676,0.48912809115485256,62.81780431546296,53.26305624766594,-0.28098331048653336,-0.9809231212839364,-0.7259408369469327,-4.282200818248299,8.73070517398277,0.6999969482421875,0.11474181408166828,0.8580005645751925,-0.9042768534137053,2.6202779825640903,-0.02313814441924933,1.7391392735696343,-2.9604075115921376,98.78069204216638,36.615347045239446,0.8811387089944477,2,-0.18500137329101562,-1.1149978637695312,-0.904998779296875,-2.6100006103515625,-5.319999694824219,1,-0.06194432243393366,1.212781845040051,68.58000183105469,1.421062494144102,67.69000244140625,2.1020630595562477,68.06999969482422,-0.06194432243393366
8582,2007-02-21,68.65000152587889,68.66999816894531,67.79000091552734,68.36000061035156,1145600.0,0.0005830187315476465,4.333410399278662,0.6444508494116737,59.138543414331664,54.703004109335765,-0.2746139273995283,-1.0038727920805997,-0.7291858433704022,-4.193157329539687,8.557711589566214,0.8799972534179688,0.23589124054414867,0.8545013427734176,-0.953054759901903,2.6620574454487382,-0.049276708564249816,1.758279394111085,-2.916200276887622,98.52965925792847,33.99967431546523,0.9037780513376604,2,-0.22500228881834516,-1.1549987792968608,-0.9449996948242045,-2.5800018310546733,-6.0100021362304545,2,-0.04777856819217119,1.8571873442949676,68.61000061035156,1.212781845040051,68.58000183105469,1.421062494144102,67.69000244140625,-0.04777856819217119
8583,2007-02-22,67.84999847412111,68.15000152587889,67.30999755859375,68.13999938964844,2218400.0,-0.011653358105989331,4.419289739867016,-1.0,49.76689427412672,54.327060932517625,0.4312128567587621,-0.2605455989599079,0.11418645567040642,-3.2625019299541265,7.786719730165505,1.340003967285142,0.34156789713104274,0.08199844360352415,-1.7034340458260573,1.8674309330331056,-0.8107178011112666,0.9747146883183149,-2.033673237902633,39.70593185158695,-23.254812539565954,0.8927162447147897,2,0.5600013732910014,-0.3549957275390767,-0.14499664306642046,-1.6249980926513814,-4.969997406005881,3,-0.03846721693512001,4.333410399278662,68.65000152587889,1.8571873442949676,68.61000061035156,1.212781845040051,68.58000183105469,-0.03846721693512001
8584,2007-02-23,66.77999877929689,67.62000274658203,66.37999725341797,67.62000274658203,2718200.0,-0.015770076918016906,1.95238008737432,2.896556260030084,47.130218473581806,53.98151091583428,1.1590696997157437,0.8880641346657683,1.214404339286844,-2.0621150480506145,7.312857794362899,1.4700012207031392,0.36337589963389405,-1.0090011596679602,-2.7335464245272476,0.7155441051913272,-1.871273792097611,-0.14672852723830943,-0.8828000355957499,17.467308557246046,-44.14936835851891,0.862272632429644,2,0.8149986267089702,0.715003967285142,0.9250030517577983,-0.33499908447267046,-4.439998626708999,4,-0.011680125689650378,4.419289739867016,67.84999847412111,4.333410399278662,68.65000152587889,1.8571873442949676,68.61000061035156,-0.011680125689650378
8585,2007-02-26,65.44999694824219,66.22000122070311,65.08000183105469,66.19999694824219,4018400.0,-0.019916170340916972,1.886043187700458,0.8928529259498248,38.49246300512124,52.99476474801427,2.2700273931321107,2.2233719484789276,2.568174583601291,-0.6210695606885395,7.488403370175366,1.6999969482422017,0.31132586929118133,-2.270002746582037,-4.247923223186362,-0.2920822699777119,-3.2589629848841923,-1.2810425082798815,4.410003662109375,10.306281187041492,-47.28281423855924,0.988960238302161,2,1.4250030517578125,1.9850044250488281,2.620006561279311,1.3600044250488281,-3.1699981689453054,0,-0.028418592549747324,1.95238008737432,66.77999877929689,4.419289739867016,67.84999847412111,4.333410399278662,68.65000152587889,-0.028418592549747324
8586,2007-02-27,63.88999938964844,65.47000122070311,62.77000045776367,64.62999725341797,4467000.0,-0.023834952350378136,1.2314002427528952,0.986663818359375,30.685929278003186,51.265041165174026,3.7002455291308394,3.7537253181374126,4.080788233637691,1.0428260268973446,8.106139966634398,2.700000762939439,0.042260403775330246,-3.689000320434573,-6.277801542569563,-1.1001990982995835,-4.983400931502061,-2.3945997093670854,5.874401245117184,18.983040108001234,-34.284280860177105,1.294400611067493,2,1.8299999237060547,2.4250011444091797,4.180004119873061,2.9250030517578125,-2.1499977111816406,1,-0.008765026826475175,1.886043187700458,65.44999694824219,1.95238008737432,66.77999877929689,4.419289739867016,67.84999847412111,-0.008765026826475175
8587,2007-02-28,64.55999755859375,65.09999847412111,63.7400016784668,63.75,2670900.0,0.010486745583752066,-2.2771236062469895,-1.094594455269968,31.30590254438249,48.16089190140869,2.855531968045753,3.1150607965136032,3.3566747720150403,0.4796009405334871,8.21276036836513,1.359996795654311,-0.09866643912209838,-2.937501907348633,-5.798719928406015,-0.07628388629125027,-4.368110917877317,-1.5068928968199486,4.924627069091798,33.27131497126578,-13.83598874240402,1.4306090105286884,2,1.1600017547607422,1.7550029754638672,3.5725059509277486,2.3750038146972656,-2.8799972534179688,2,-0.01967157204294767,1.2314002427528952,63.88999938964844,1.886043187700458,65.44999694824219,1.95238008737432,66.77999877929689,-0.01967157204294767
8588,2007-03-01,64.73999786376953,64.98000335693361,62.959999084472656,63.4000015258789,2462600.0,0.0027881089216650334,1.2197759817565792,1.6543214527918104,25.868727290401466,44.958046887141705,2.4065727040285907,2.8994194580063635,3.1074160927783225,0.40515130574202374,8.63997587267383,2.0200042724609517,-0.120989897725579,-2.6405014038085994,-5.7538658240092815,0.4728630163920826,-4.197183613908948,-1.0838191937082513,4.476041797119137,40.61848404788741,-0.3136383113043877,1.556682210100343,3,0.9800014495849609,1.575002670288086,3.3925056457519673,2.2000045776367188,-2.769996643066399,3,-0.03243741957699875,-2.2771236062469895,64.55999755859375,1.2314002427528952,63.88999938964844,1.886043187700458,65.44999694824219,-0.03243741957699875
8589,2007-03-02,64.15000152587889,64.75,63.95000076293945,64.70999908447266,2541200.0,-0.009113320317559293,1.5,-0.41790976792913453,27.97494564654714,41.464603137995404,2.7285482357347774,3.367512366594852,3.617291197256165,1.0887588204777785,9.76447893759074,0.7999992370605469,-0.1818336455639411,-3.0434978485107536,-6.462302707254253,0.3753070102327456,-4.752900277882503,-1.334095419139004,4.808196566884774,40.00002211418191,-0.026333059695041072,1.7094024293717494,3,1.5699977874756001,2.164999008178725,4.235000610351577,2.790000915527358,-2.93000030517576,4,-0.019797356625959384,1.2197759817565792,64.73999786376953,-2.2771236062469895,64.55999755859375,1.2314002427528952,63.88999938964844,-0.019797356625959384
8590,2007-03-05,63.58000183105469,64.48999786376953,62.81000137329102,63.61999893188477,2523400.0,-0.008885419817087015,-1.1265805059067624,0.07142370572208172,29.844115593028462,37.8008599466138,2.8102373174630486,3.8414843317471536,4.09567054322585,1.7543166074391934,11.353627181243088,1.6799964904785085,-0.4681708729219167,-3.427497482299799,-7.207588755316237,0.35259379071664654,-5.317543118808018,-1.5374518457915798,5.130668356308973,30.000042385513353,-14.466050904083247,1.8900456365082228,3,2.1399974822998047,2.7349987030029297,3.9150009155273438,3.3600006103515625,-2.670001983642578,0,-0.019503014198737234,1.5,64.15000152587889,1.2197759817565792,64.73999786376953,-2.2771236062469895,64.55999755859375,-0.019503014198737234
8591,2007-03-06,64.37000274658203,64.43000030517578,63.13999938964844,63.790000915527344,2128100.0,0.01242530501377681,2.685732970027248,-14.50109680495689,32.835850031111406,34.87833845958932,1.5148450225839412,2.9366293423099563,3.23004427586136,1.0742197059832534,12.904880493961175,1.2900009155273438,-0.6786500692219875,-2.468996810913083,-6.408678024638903,1.4706844028127293,-4.438837417775986,-0.49915620405018046,4.103040651597624,68.12241695526751,19.822002530737095,1.9698406068629064,3,1.0899982452392578,1.944997787475586,3.125,2.5699996948242188,-3.240001678466804,1,-0.03246860149304753,-1.1265805059067624,63.58000183105469,1.5,64.15000152587889,1.2197759817565792,64.73999786376953,-0.03246860149304753
8592,2007-03-07,63.97999954223633,64.47000122070311,63.81000137329102,64.47000122070311,1522700.0,-0.006058772529202838,1.6938677005240044,-0.844827813001475,27.987075193906932,32.45835856178712,1.3105638660521777,3.158575310336488,3.555739533039386,1.568344354302809,14.791518545033403,0.6599998474120881,-1.0564846973699957,-2.6495000839233427,-6.734123049747353,1.4351228819006678,-4.691811566835341,-0.6071886010113445,4.264922138326682,53.91691702425708,4.090594848534188,2.042311482912005,3,1.2150020599365234,2.335000991821289,3.515003204345703,2.960002899169922,-2.599998474121101,2,-0.03501090778049787,2.685732970027248,64.37000274658203,-1.1265805059067624,63.58000183105469,1.5,64.15000152587889,-0.03501090778049787
8593,2007-03-08,64.37999725341797,64.87000274658203,63.58000183105469,64.30000305175781,956000.0,0.0062519180063072,1.4339520789998346,-0.1632529135623748,32.22338315796368,30.802043526718442,0.4096635190607145,2.5457092587506907,3.105072117392723,1.273136668779955,16.531695348473967,1.2900009155273438,-1.4993486858562193,-2.0315023422241154,-6.107239679955725,2.0442349955075017,-4.0693710110899275,0.0063663266416966735,3.6459275782330707,76.21334143184373,22.243676450933194,2.037868668865808,3,0.11500358581542969,1.9350032806396484,3.1150054931640625,2.565004348754883,-2.1199989318847656,3,-0.041938444601266944,1.6938677005240044,63.97999954223633,2.685732970027248,64.37000274658203,-1.1265805059067624,63.58000183105469,-0.041938444601266944
8594,2007-03-09,64.79000091552734,64.93000030517578,64.16999816894531,64.93000030517578,1463500.0,0.006368494557331017,9.857220708446867,-1.7501192179303768,28.539070613790216,29.696111038792772,-0.3490089939455885,1.8401979534211108,2.6397364012985065,0.9726484337945749,17.48462307997795,0.7600021362304688,-1.9234287788385274,-1.3739988327026396,-5.191699967338764,2.4437023019334774,-3.2828494000206945,0.5348517346154154,3.0256869411682032,93.39625187810954,41.84744137570719,1.908850567318059,3,-0.6700000762939453,1.5249996185302734,2.572500228881836,2.1599998474121094,-0.7399978637695312,4,-0.043525230050558306,1.4339520789998346,64.37999725341797,1.6938677005240044,63.97999954223633,2.685732970027248,64.37000274658203,-0.043525230050558306
8595,2007-03-12,64.04000091552734,64.59999847412111,63.79999923706055,64.48000335693361,1885400.0,-0.011575860308720265,1.3529642760972418,3.142888283378848,26.07330767301137,29.183597527127016,0.20109707455580406,2.370720515372355,3.3277724435723712,1.8335449575007345,18.904449947717662,0.9900016784667969,-2.2441293284100254,-1.907498741149908,-5.689393985834457,1.8743965035346335,-3.7984463634921752,-0.01655111880764082,3.5738594452109282,50.27938913728215,4.510731416777901,1.8909476223422714,3,-0.08500099182127485,2.2749996185302734,3.190000534057617,3.3500022888183594,-0.02000427246095171,0,-0.04403497274373813,9.857220708446867,64.79000091552734,1.4339520789998346,64.37999725341797,1.6938677005240044,63.97999954223633,-0.04403497274373813
8596,2007-03-13,61.86000061035156,64.19999694824219,61.77000045776367,64.19999694824219,4303900.0,-0.03404122851358693,1.0769233277253936,5.318143986683141,20.958085981757364,28.033840131279778,2.3052850652341874,4.353347814904055,5.395343195731996,4.111453988547538,21.263364815353935,2.4299964904785156,-2.5420205014475528,-3.8204992294311495,-7.966546078185104,0.32554761932280485,-5.89352265380812,-1.7474758050541723,5.560105354267719,2.848106232080881,-34.7493283387356,2.0730234243769763,3,1.5150012969970774,3.9549999237060547,5.350000381469727,5.530002593994141,1.7399978637695312,1,-0.015357270507050047,1.3529642760972418,64.04000091552734,9.857220708446867,64.79000091552734,1.4339520789998346,64.37999725341797,-0.015357270507050047
8597,2007-03-14,62.16999816894531,62.38000106811523,61.06000137329102,62.08000183105469,4214600.0,0.005011276358472427,4.176447708947386,-0.038460033647638794,24.64284887118987,27.89763141803405,1.811066459843218,3.8119169656496723,4.98774034279478,3.894337835553415,23.667455611382174,1.3199996948242045,-2.64922749181585,-3.239501762390134,-7.56469655178266,1.0856930270023923,-5.402099157086397,-1.0769043676938708,4.911101465262632,28.68209565922804,-8.291362276937804,2.162597394696264,3,0.8250026702880859,3.2900028228759766,5.040002822875977,5.220005035400391,1.9900054931640767,2,-0.016728279418698366,1.0769233277253936,61.86000061035156,1.3529642760972418,64.04000091552734,9.857220708446867,64.79000091552734,-0.016728279418698366
8598,2007-03-15,62.93000030517578,63.13999938964844,62.1500015258789,62.18000030517578,2486300.0,0.01222458032192919,-1.4444465375630822,8.333672431332655,32.32323833837518,28.380775050459388,0.8574899041602606,2.790147225433131,4.150814109625458,3.228427998775544,26.200757365274384,0.9899978637695384,-2.505084250258406,-2.2224996566772433,-6.4925520921427164,2.04755277878823,-4.357525874409973,-0.08747343894450665,3.6694114681588132,48.320399173186225,8.512739702264575,2.1350262177327357,3,0.06500053405761719,2.530000686645508,4.262500762939453,4.460002899169922,0.6100006103515625,3,-0.024630529628856035,4.176447708947386,62.16999816894531,1.0769233277253936,61.86000061035156,1.3529642760972418,64.04000091552734,-0.024630529628856035
8599,2007-03-16,62.91999816894531,63.4000015258789,62.58000183105469,63.22000122070313,2892600.0,-0.00015894066712163202,1.4848337725990979,-0.4000040690104261,36.781615151643194,29.151608334749916,0.7539538970677597,2.5554911709656096,4.112171191440041,3.2732233581396457,28.615894282795896,0.8199996948242116,-2.4172096690133245,-1.9940015792846708,-6.199659433610492,2.2116562750411504,-4.0968305064475885,0.10882734787823978,3.2362607723857906,52.542325393942946,8.631037814887002,2.1028289271629115,3,0.07500267028808594,2.5400028228759766,4.507503509521484,4.470005035400391,3.3100051879882955,4,-0.01048950836965945,-1.4444465375630822,62.93000030517578,4.176447708947386,62.16999816894531,1.0769233277253936,61.86000061035156,-0.01048950836965945
8600,2007-03-19,63.43000030517578,63.66999816894531,63.099998474121094,63.16999816894531,1334500.0,0.008105565020219307,-1.8499876022811803,-0.8666649712628858,47.30047621009121,30.758789021303226,0.24634189044635235,1.7285026032305808,3.568440991366259,2.7965431778233523,30.786097185803584,0.75,-2.2825284763432947,-1.226499366760251,-5.104981373971228,2.6519826404507256,-3.1657403703657394,0.7127416368452373,2.3185580307121114,75.4777793571132,27.23951464992635,1.939241003605487,3,-0.4349994659423828,2.0150012969970703,4.26500129699707,4.010002136230469,3.0,0,0.0097745978811139,1.4848337725990979,62.91999816894531,-1.4444465375630822,62.93000030517578,4.176447708947386,62.16999816894531,0.0097745978811139
8601,2007-03-20,64.36000061035156,64.55999755859375,63.38000106811523,63.599998474121094,2413100.0,0.014661836681402196,1.0344836658050804,2.923061122685525,48.86106604635158,33.07812133824152,-0.7657535950016126,0.4888407497143419,2.61385680925423,1.8921986186816326,32.727112464692624,1.1799964904785227,-2.128293176589274,-0.08399906158447834,-3.487003144811979,3.3190050216430222,-1.7855011031982286,1.617502980029272,1.0134731685285772,94.2857952508057,42.330342975638175,1.7015020416137487,3,-1.364999771118164,0.5749988555908203,3.335000991821289,3.0800018310546875,2.3499984741210938,1,-0.005282845930092872,-1.8499876022811803,63.43000030517578,1.4848337725990979,62.91999816894531,-1.4444465375630822,62.93000030517578,-0.005282845930092872
8602,2007-03-21,65.37000274658203,65.43000030517578,64.08000183105469,64.41000366210939,2468500.0,0.015693010047424183,1.500010596438184,1.2631531395873927,53.27785818230029,35.41750745205669,-1.740925425149726,-0.821614581990957,1.59727017678253,0.9222887284810497,34.63685050974823,1.3499984741210938,-1.9356168392884143,1.0900030136108398,-1.724851764506326,3.9048577917279985,-0.31742437544774305,2.4974304026694227,-4.3100013732910085,98.1708054596712,42.93143351743274,1.4074273890585802,3,-2.125001907348633,-0.5050029754638672,2.362499237060547,2.0699996948242188,0.8799972534179688,2,-0.02707670488133007,1.0344836658050804,64.36000061035156,-1.8499876022811803,63.43000030517578,1.4848337725990979,62.91999816894531,-0.02707670488133007
8603,2007-03-22,65.23999786376953,65.41999816894531,64.76000213623047,65.30999755859375,2251900.0,-0.0019887544339944885,3.55168240772408,-0.07291641831374433,55.95625321538792,38.463861074456446,-1.6495704195775573,-0.9456542581720413,1.7100175586535897,1.0985834382120458,36.96006264961583,0.6599960327148438,-1.821890399378674,1.0904981613159208,-1.2252277334713852,3.406224056103227,-0.06736478607773222,2.248361108709574,-4.09259651184081,93.333244100601,34.67220860827693,1.1578629473936535,3,-1.9949970245361328,-0.3749980926513672,2.7150039672851562,2.2000045776367188,0.29000091552735796,3,-0.016554172854440052,1.500010596438184,65.37000274658203,1.0344836658050804,64.36000061035156,-1.8499876022811803,63.43000030517578,-0.016554172854440052
8604,2007-03-23,66.0,66.26000213623047,65.11000061035156,65.30999755859375,2111900.0,0.011649328036727802,-1.110101632275947,-9.857220708446867,62.954995650273844,42.561826405263375,-2.480762838653149,-1.8625837573945176,0.9125416703187454,0.38417190911286525,38.34659853102267,1.1500015258789062,-1.5985680592199003,1.8895002365112248,-0.26000112780346285,4.039001600825912,0.814749554353881,2.9642509186685686,-4.766946669006337,91.77209383178652,28.2676142819724,1.0747506821573456,3,-2.339998245239258,-1.135000228881836,1.960000991821289,1.4950027465820312,-0.09999847412110796,4,-0.03727271340110083,3.55168240772408,65.23999786376953,1.500010596438184,65.37000274658203,1.0344836658050804,64.36000061035156,-0.03727271340110083
8605,2007-03-26,63.59000015258789,65.5,63.47999954223633,65.5,3269800.0,-0.03651514920321375,1.1151838943868024,-2.7681059265811587,46.441599900873726,45.39332795183186,-0.15791488620148897,0.4225915653182426,3.209545596082677,2.8278079283795137,39.211699321367085,2.520000457763672,-1.5056062383400501,-0.42749977111816406,-2.4922607120479654,1.6372611698116373,-1.4598802415830647,0.6048806993467366,-2.1558688693847543,7.291632173250999,-53.33074475111347,1.0323804704648993,3,0.07000160217285156,1.2749996185302734,4.370000839233398,3.9050025939941406,2.4399986267089986,0,0.0415160119202842,-1.110101632275947,66.0,3.55168240772408,65.23999786376953,1.500010596438184,65.37000274658203,0.0415160119202842
8606,2007-03-27,63.33000183105469,64.08999633789061,63.040000915527344,63.34000015258789,2923200.0,-0.004088666785804773,-2.5593055959654256,0.005234723734009726,46.99909088443454,47.87735484219238,0.37161055030566814,0.6729897143309387,3.394073555722102,3.112448095597074,38.965297906729916,1.049995422363267,-1.4230983173896448,-0.6594982147216797,-2.7466063453823466,1.4276099159389872,-1.7030522800520203,0.38405585060865377,-1.7028357137304582,9.006236198383137,-50.29708869171216,1.0435540653303348,3,0.875,1.5349979400634766,4.629999160766602,4.165000915527344,3.220001220703125,1,0.048949919224555716,1.1151838943868024,63.59000015258789,-1.110101632275947,66.0,3.55168240772408,65.23999786376953,0.048949919224555716
8607,2007-03-28,63.290000915527344,63.7400016784668,62.4900016784668,63.22000122070313,2583100.0,-0.0006316266283088456,1.5773163441875098,-7.001144601296504,44.794677066527925,49.263070256431575,0.6561975914338944,0.6460928015350476,3.328213977826266,3.1704022490939963,38.80435807640204,1.25,-1.2381807289228064,-0.6359992980957045,-2.7272987533828257,1.4553001571914237,-1.6816490257392616,0.4096504295478596,-1.477521357446868,21.220136337466087,-34.459367973857184,1.0456497276435635,3,1.085000991821289,1.5749988555908203,4.670000076293945,4.2050018310546875,4.379997253417969,2,0.05403694295264683,-2.5593055959654256,63.33000183105469,1.1151838943868024,63.59000015258789,-1.110101632275947,66.0,0.05403694295264683
8608,2007-03-29,62.63999938964844,63.95000076293945,62.33000183105469,63.83000183105469,4602000.0,-0.010270208824083582,1.2657322883376994,-17.00010899182734,39.962658046151,49.61651946693244,1.4088969929215551,1.191805573830024,3.863586419989275,3.837473936643107,38.21912147068204,1.6199989318847656,-0.7520142687988454,-1.1810009002685575,-3.3107397016862166,0.9487379011491086,-2.245870300977387,-0.11613149955972801,-0.64961892844196,7.887977977647623,-41.24347434533797,1.064869400708832,3,1.6550025939941406,1.9650020599365234,5.320001602172852,4.855003356933594,5.319999694824219,3,0.057630917074180665,1.5773163441875098,63.290000915527344,-2.5593055959654256,63.33000183105469,1.1151838943868024,63.59000015258789,0.057630917074180665
8609,2007-03-30,62.88000106811523,63.099998474121094,62.5,62.56000137329102,2500100.0,0.003831444457300659,-1.727250658898599,-0.26890675488535504,44.31373516992014,49.28465935135788,1.2992556880206863,0.8978115159783258,3.4868144025476298,3.6058923521145303,37.602257951578736,0.5999984741210938,-0.32431860055594086,-0.8774991989135827,-3.0413934776223144,1.2863950797951418,-1.959446338267945,0.20444794044077952,-0.7188357399077887,17.35014368300186,-30.329247598411513,1.0819471393543632,3,1.4150009155273509,1.4600009918212962,5.072500228881843,4.615001678466804,5.969997406005881,4,0.04214372878764805,1.2657322883376994,62.63999938964844,1.5773163441875098,63.290000915527344,-2.5593055959654256,63.33000183105469,0.04214372878764805
8610,2007-04-02,62.34000015258789,63.0,62.099998474121094,62.93999862670898,1753300.0,-0.008587800673577894,1.5,-1.8749970197649801,52.803730196256,49.722733145791715,1.8644465691295125,1.4125749049621206,3.891266338087547,4.156208542178064,36.55299015164963,0.9000015258789062,-0.05995397891528853,-1.3555000305175753,-3.6099694304019465,0.898969369366803,-2.482734730459768,-0.22826533057538967,3.920001983642578,12.060398799231779,-39.58420748107795,1.1272346999421878,4,1.8400001525878906,1.3200016021728516,5.204999923706055,5.155002593994141,6.63000106811522,0,0.057106213740411915,-1.727250658898599,62.88000106811523,1.2657322883376994,62.63999938964844,1.5773163441875098,63.290000915527344,0.057106213740411915
8611,2007-04-03,62.27999877929688,62.86999893188477,62.16999816894531,62.6500015258789,1323000.0,-0.0009624859342981518,-1.372867986499966,0.6166728125834303,50.661855232824536,49.432066151405515,1.7862105477286505,1.3786545222309528,3.838017219121177,4.207759178479385,35.44701861600079,0.7000007629394602,0.13432944819543735,-1.3110012054443274,-3.6267499416192734,1.0047475307306257,-2.468875573531797,-0.15312683735685084,3.896803283691405,9.729734188099782,-42.96802896322525,1.1578743680874755,4,1.9000015258788991,1.38000297546386,4.875001907348626,5.215003967285149,6.340003967285149,1,0.06021194723026513,1.5,62.34000015258789,-1.727250658898599,62.88000106811523,1.2657322883376994,62.63999938964844,0.06021194723026513
8612,2007-04-04,61.7400016784668,62.45000076293945,61.68000030517578,62.349998474121094,1349700.0,-0.008670473850580618,-1.109591618111985,1.648627750170177,42.64526353660899,47.953067298207856,1.9636394168803974,1.836384594771836,4.2735625412921365,4.749172749050345,34.42486173390678,0.7700004577636719,0.15446083240149022,-1.7389984130859375,-4.188349886685685,0.7103530605138104,-2.9636741498858186,-0.5143226762860635,4.35526431274414,2.6432317705401243,-48.51766435618315,1.2246757367998755,4,2.229999542236328,1.9200000762939453,4.277498245239258,4.635000228881836,8.109996795654311,2,0.0779073735426965,-1.372867986499966,62.27999877929688,1.5,62.34000015258789,-1.727250658898599,62.88000106811523,0.0779073735426965
8613,2007-04-05,61.68000030517578,61.93999862670898,61.4000015258789,61.52000045776367,1161800.0,-0.0009718395150601911,-1.7000009536796774,-0.2622962096718718,42.38331921179309,45.66732547170998,1.6377791384156808,1.7747288678351723,4.206273745693409,4.806264280123628,33.86710597196518,0.5399971008300781,0.0812411390108636,-1.6639999389648423,-4.200341594328833,0.8723417163991485,-2.932170766646834,-0.39582911128284337,4.23865505859375,16.470545996356183,-33.08980443027819,1.2681708276819956,4,1.7700004577636719,1.980001449584961,4.337499618530273,4.695001602172852,8.319999694824219,3,0.09711410236920659,-1.109591618111985,61.7400016784668,-1.372867986499966,62.27999877929688,1.5,62.34000015258789,0.09711410236920659
8614,2007-04-09,61.97000122070313,62.33000183105469,61.66999816894531,61.68000030517578,1122800.0,0.004701700941837084,-3.2580168828292275,1.8125074505877468,40.782849689622914,45.03857544823768,0.8001500457273139,1.3308623174799195,3.8554934382710044,4.525708282669278,33.20062074510839,0.660003662109375,-0.13005119641975682,-1.2329990386962848,-3.7442882096749557,1.278290132282379,-2.4886436241856202,0.02264554679305064,3.6775349127929573,35.62501490117613,-10.216727249731441,1.255644585489332,4,0.7749977111816193,1.69000053405761,4.047498703002923,4.405000686645501,7.529998779296868,0,0.09665963765978369,-1.7000009536796774,61.68000030517578,-1.109591618111985,61.7400016784668,-1.372867986499966,62.27999877929688,0.09665963765978369
8615,2007-04-10,61.22000122070313,62.09000015258789,61.1500015258789,61.97000122070313,1507300.0,-0.012102630066585185,-1.1123579131448043,-2.5861987319459523,29.71580060699914,43.11820986185597,1.3171207508337517,1.9592125244976017,4.519593979183334,5.281686280168067,32.41759224691076,0.9399986267089915,-0.40512742037649474,-1.841999053955071,-4.469397941847852,0.78539983393771,-3.1556984979014615,-0.5282996100086805,4.17268283633593,4.0697558368290885,-34.17171677155039,1.313699443946389,4,1.3299999237060476,2.44000053405761,4.797498703002923,5.155000686645501,9.239997863769524,1,0.12463242569877142,-3.2580168828292275,61.97000122070313,-1.7000009536796774,61.68000030517578,-1.109591618111985,61.7400016784668,0.12463242569877142
8616,2007-04-11,60.90999984741211,61.25,60.459999084472656,61.25,2121100.0,-0.005063727002772245,3.6470621234390603,0.4533335367838542,18.32389865710971,40.177012260809505,1.3943784526233998,2.3129807556662456,4.742191228655514,5.594486591175411,30.868473434404496,0.7900009155273438,-0.8640940791202283,-2.1045003890991225,-4.854868629511216,0.6458678513129712,-3.479684509305173,-0.7293162688930721,4.143269607134144,22.613084592278216,-7.715287015288755,1.3751841202060469,4,1.2950000762939453,2.450000762939453,5.107500076293945,5.465002059936523,9.21999740600586,2,0.13232640606603852,-1.1123579131448043,61.22000122070313,-3.2580168828292275,61.97000122070313,-1.7000009536796774,61.68000030517578,0.13232640606603852
8617,2007-04-12,61.13000106811523,61.31000137329102,60.15999984741211,60.91999816894531,1575000.0,0.0036119064398989487,3.035068229121278,-0.6176553085976297,21.178178246193653,38.08984783859202,0.9339773270498526,2.1197514259722894,4.45230384459817,5.364540972902297,29.047382296168255,1.1500015258789134,-0.9692469310047684,-1.8324993133544965,-4.6874329783575135,1.0224343516485206,-3.259966145856005,-0.40503248085298793,3.4639413494236706,44.700476221448795,21.418880652871298,1.4274668325015096,4,0.4999980926513743,2.079999923706062,4.757499694824226,5.2450008392334055,8.889995574951165,3,0.12252579008007758,3.6470621234390603,60.90999984741211,-1.1123579131448043,61.22000122070313,-3.2580168828292275,61.97000122070313,0.12252579008007758
8618,2007-04-13,61.38000106811523,61.97999954223633,60.56999969482422,61.97999954223633,908900.0,0.004089644947354643,3.700011444120901,-2.857096147209082,15.105782833302996,34.84451980119012,0.5436178703047645,1.8421219826822792,4.105190071688476,5.108663741694137,27.703328609194532,1.4099998474121094,-1.071318964796113,-1.5049993515014748,-4.446488145328949,1.4364894423259926,-2.975743748415205,-0.03425495458773753,2.681868241008452,56.221203017299395,39.88460978822713,1.4707443969137353,4,0.19999885559082742,1.8299999237060618,4.375000000000007,4.9950008392334055,8.270000457763665,4,0.137992786878685,3.035068229121278,61.13000106811523,3.6470621234390603,60.90999984741211,-1.1123579131448043,61.22000122070313,0.137992786878685
8619,2007-04-16,62.2599983215332,63.0,61.5099983215332,61.61000061035156,2422200.0,0.014336872566056424,-2.505876861903843,-1.0833322736924964,36.93515919041545,33.08134524498561,-0.484529015003794,0.9593292803871947,3.1101897773230576,4.223695238577363,26.20746993525688,1.6199989318847727,-1.1340107492495761,-0.5920021057128935,-3.546617240690395,2.3626130292646152,-2.0693096732016443,0.8853054617758573,1.333646652185088,73.94360427084887,54.13046079147136,1.4773075674887537,4,-0.6799983978271484,0.9500026702880859,3.1450023651123047,4.11500358581543,7.420001983642578,0,0.12431740904480315,3.700011444120901,61.38000106811523,3.035068229121278,61.13000106811523,3.6470621234390603,60.90999984741211,0.12431740904480315
8620,2007-04-17,64.05000305175781,65.11000061035156,62.43999862670898,62.43999862670898,3385300.0,0.028750478292344006,-2.3167635344375976,2.4769386066329124,55.43806716161614,33.61203545929578,-2.2422584351016184,-0.8240966765206323,1.2426311593203252,2.4378003004127606,24.511718010591267,2.8500022888183594,-1.0425144141177896,1.1670024871826143,-1.825909194542902,4.159914168908131,-0.32945335368015094,2.6634583280453725,-3.890003204345703,78.58591120773298,55.034393633542905,1.4964558408627588,4,-1.4150028228759766,-0.8400020599365234,1.1674976348876953,2.3249988555908203,6.55999755859375,1,0.08508972191364506,-2.505876861903843,62.2599983215332,3.700011444120901,61.38000106811523,3.035068229121278,61.13000106811523,0.08508972191364506
8621,2007-04-18,64.01999664306639,64.23000335693361,63.38999938964844,63.56999969482422,2450200.0,-0.0004684841102532422,-1.0740901213172291,0.2795004418876202,55.52189088491518,35.0427718313298,-2.1674025914783996,-0.8652293103559856,1.1789514919460515,2.473699718664278,23.620226741841222,0.8400039672851705,-1.0293739279114575,1.1539962768554517,-1.8072862476344937,4.115278801345404,-0.326644985389521,2.6346375391004244,-3.7609967803954945,77.97972122659039,51.8971088383841,1.4806412622449758,4,-1.384996414184556,-0.809995651245103,1.115003585815444,2.3550052642822408,5.990005493164077,2,0.10059360792084227,-2.3167635344375976,64.05000305175781,-2.505876861903843,62.2599983215332,3.700011444120901,61.38000106811523,0.10059360792084227
8622,2007-04-19,63.599998474121094,64.73999786376953,63.47999954223633,64.73999786376953,1101500.0,-0.006560421602127442,1.2105245546171246,-2.5333491573701252,57.523489042034534,36.72501292357886,-1.626903847752196,-0.6162288297146716,1.4845892495577004,2.8847540987911486,23.59055973906995,1.2599983215332031,-1.0882506715144586,0.8224983215332031,-1.9215191690919795,3.5665158121583858,-0.5495104237793953,2.1945070668457944,-3.243978596496582,66.74004775932794,36.771492313181106,1.3720087453125922,4,-0.9649982452392578,-0.3899974822998047,0.9950027465820312,2.275003433227539,6.590003967285156,3,0.10267293924470677,-1.0740901213172291,64.01999664306639,-2.3167635344375976,64.05000305175781,-2.505876861903843,62.2599983215332,0.10267293924470677
8623,2007-04-20,64.16000366210939,64.94000244140625,64.01999664306639,64.25,1663300.0,0.008805113229934491,-3.9728648604063097,0.07894419831081191,59.552235321848784,38.810500216048396,-2.0094393254693017,-1.3294548473362013,0.7959974903129563,2.317214329617613,23.60699454122342,1.3400039672851562,-1.1054219217557204,1.4365032196045036,-1.1409232222292758,4.01392966143829,0.1477899986876139,2.7252164405213932,-3.7089041698303333,73.61121265970101,40.30961490967057,1.2887132209168923,4,-1.5250034332275533,-0.9500026702881001,0.06749725341795454,1.3599987030029297,6.079994201660142,4,0.09133404997633598,1.2105245546171246,63.599998474121094,-1.0740901213172291,64.01999664306639,-2.3167635344375976,64.05000305175781,0.09133404997633598
8624,2007-04-23,63.540000915527344,64.75,63.20000076293945,64.27999877929689,1434200.0,-0.00966338390264454,-1.1831003320402529,8.22253306205639,58.84953984632094,42.04758235375082,-1.2776727164318586,-0.952008513755743,1.2453200819090426,2.9352616922287496,24.12195040464625,1.5499992370605469,-1.010397535034933,0.9395004272460952,-1.1722958870424804,3.051296741534678,-0.11639772989819619,1.9953985843903865,-2.9957234008868383,41.198556988248896,4.994866965303572,1.055898157144291,4,-0.9050006866455078,-0.3299999237060547,0.6875,1.9800014495849751,7.3600006103515625,0,0.096159907496294,-3.9728648604063097,64.16000366210939,1.2105245546171246,63.599998474121094,-1.0740901213172291,64.01999664306639,0.096159907496294
8625,2007-04-24,66.23000335693361,67.97000122070311,65.55999755859375,65.55999755859375,3098200.0,0.042335574482953886,-6.193978524009569,-0.9054158547524066,70.98829242980717,47.899181661828315,-3.556247473326195,-3.619669976935519,-1.543457711653346,0.2578085528368348,24.33508426310518,4.430000305175767,-0.8275757079055168,3.4975027084350714,0.86055079625757,6.134454620612566,2.179026752346317,4.8159786645238185,-5.5944113803788795,63.52206086400935,22.97943429455914,1.3184759560887473,4,-2.1650028228759908,-2.1650028228759908,-2.002502441406264,-0.7100009918212891,4.079994201660142,1,0.052091148624122674,-1.1831003320402529,63.540000915527344,-3.9728648604063097,64.16000366210939,1.2105245546171246,63.599998474121094,0.052091148624122674
8626,2007-04-25,66.43000030517578,66.95999908447266,65.41000366210939,66.33000183105469,3008800.0,0.003019733324854723,1.6724150404819444,0.14925016226556578,75.8544041997752,53.97431787889293,-3.230622692680427,-3.768740204726427,-1.804224009214579,0.06654179938061588,24.286688301810084,1.549995422363267,-0.626898225475955,3.5424997329711942,0.43518426917346176,6.649815196768927,1.988842001072328,5.0961574648700605,-5.5010319588551155,67.71486860088613,21.453802149706895,1.553657731898867,4,-2.1599998474121094,-2.364999771118164,-2.2099990844726562,-0.9099979400634624,3.9599990844726562,2,0.06292338229674987,-6.193978524009569,66.23000335693361,-1.1831003320402529,63.540000915527344,-3.9728648604063097,64.16000366210939,0.06292338229674987
8627,2007-04-26,66.70999908447266,67.04000091552734,66.40000152587889,66.69000244140625,1668400.0,0.004214944723928582,-1.133336724183917,0.19996948195620662,77.07206685604602,60.8594605480866,-2.9456233557740177,-3.9836268385465132,-2.155564229444124,-0.22376731729346488,23.966515914234527,0.6399993896484517,-0.23036516313469235,3.651498603820798,0.10547448225261746,7.197522725388971,1.8784865430367148,5.424510664604888,-5.499389423176694,73.58486341065914,22.582443213724268,1.7730120607840878,4,-1.9699993133544922,-2.644998550415039,-2.7449989318847656,-1.1899967193603374,5.25,3,0.04946789232569371,1.6724150404819444,66.43000030517578,-6.193978524009569,66.23000335693361,-1.1831003320402529,63.540000915527344,0.04946789232569371
8628,2007-04-27,66.25,66.59999847412111,66.19000244140625,66.40000152587889,1469800.0,-0.006895504284000542,-2.037045409590656,-7.501335368179373,72.62152373133269,64.82461216374406,-1.9245545891814402,-3.4143648990524156,-1.7891970317707404,0.23224315488403136,23.757680448288387,0.5199966430664062,0.300829367777645,3.0109994888305636,-0.8027370235959665,6.824736001257094,1.1041312326172914,4.917867745043829,-4.76901467632775,63.94127765955169,10.539579915649327,1.906868256213266,4,-1.0450000762939595,-2.184999465942383,-2.1949996948242188,-0.7299976348876811,5.400001525878906,4,0.05947173496462255,-1.133336724183917,66.70999908447266,1.6724150404819444,66.43000030517578,-6.193978524009569,66.23000335693361,0.05947173496462255
8629,2007-04-30,65.52999877929689,66.59999847412111,65.44000244140625,66.5,3271500.0,-0.010867942954009169,-1.0173951118541764,6.4666090229393305,72.852547428785,66.75955441565172,-0.77323808565734,-2.6199809701017287,-1.1608743401576618,0.9478605797222883,23.33092855687519,1.159996032714858,0.8208753250533505,2.158498382568375,-1.7846623174821588,6.101659082618902,0.18691803254310457,4.130078732593638,-3.7894528197434028,4.687313735307494,-52.68442740309582,1.9715803500252647,4,0.05500221252439985,-1.464998245239272,-1.474998474121108,-0.009996414184570312,5.720001220703111,0,0.07187546424860747,-2.037045409590656,66.25,-1.133336724183917,66.70999908447266,1.6724150404819444,66.43000030517578,0.07187546424860747
8630,2007-05-01,65.90000152587889,66.69999694824219,65.25,65.69999694824219,2057800.0,0.005646310903013374,-1.6363617447755914,-0.20619002674216236,76.29079437612523,69.06721035911951,-0.953491126696008,-2.856032759735676,-1.648838094358652,0.5639251296867513,22.60621084923559,1.4499969482421875,1.4081792533734543,2.3505010604858256,-1.7160789632033016,6.417081084174953,0.31721104864126914,4.383791072330389,-3.9102773558794226,36.31291583375521,-24.40401860046029,2.033290011844562,5,-0.315000534057603,-1.8350009918212749,-1.637500762939439,-0.37999916076657314,4.010002136230497,1,0.07587253238585312,-1.0173951118541764,65.52999877929689,-2.037045409590656,66.25,-1.133336724183917,66.70999908447266,0.07587253238585312
8631,2007-05-02,66.02999877929689,66.16999816894531,65.48999786376953,65.90000152587889,1981200.0,0.001972644164005777,2.31710675673161,0.6499713904255173,76.0637816502764,71.1272428711464,-0.8586854878637382,-2.8360926636517263,-1.8986849746749215,0.42140805910877077,21.842328496146873,0.6800003051757812,1.770245074009921,2.292998313903823,-1.8717461851741035,6.457742812981749,0.21062606436485964,4.375370563442786,-3.801063527269271,43.57532851133193,-18.375787204668796,2.0823722495389614,5,-0.44499778747560015,-1.964998245239272,-1.767498016357436,-0.5099964141845703,3.4199981689452983,2,0.064819004368039,-1.6363617447755914,65.90000152587889,-1.0173951118541764,65.52999877929689,-2.037045409590656,66.25,0.064819004368039
8632,2007-05-03,66.55000305175781,67.16000366210939,66.09999847412111,66.40000152587889,2251200.0,0.007875273089115398,-1.8266517471136823,1.1538822700861298,76.73212391471664,73.03611938146504,-1.0238990875666758,-3.13816248519543,-2.536256964994436,-0.10710163915447879,20.968114604391175,1.1300048828125,1.9091810172071604,2.572502517700194,-1.661629053303443,6.806634088703831,0.455436732198379,4.689568303202009,-4.091425160983178,68.06285650374629,5.164416210940644,2.1170657855018167,5,-0.9650020599365234,-2.4850025177001953,-2.0150022506713867,-1.0300006866454936,3.4699935913085795,3,0.05770091903533281,2.31710675673161,66.02999877929689,-1.6363617447755914,65.90000152587889,-1.0173951118541764,65.52999877929689,0.05770091903533281
8633,2007-05-04,67.66999816894531,68.30000305175781,67.0,67.01000213623047,2909100.0,0.016829377397870937,-2.8235366715659325,4.399928793041646,77.29561857088802,75.0856836841947,-1.7809246858734298,-3.9910142624380285,-3.7374389153230325,-1.2216713563674944,20.103537421191213,1.75,2.095558751762688,3.3929977416992188,-1.0012427716677053,7.787238255066143,1.1958774850157567,5.590117998382681,-4.990963344973537,79.34412287065062,17.105752985442365,2.1971202566834624,5,-0.8949966430664062,-3.4399967193603516,-3.049997329711914,-2.1499958038329936,0.43000030517579546,4,0.06339590707268683,-1.8266517471136823,66.55000305175781,2.31710675673161,66.02999877929689,-1.6363617447755914,65.90000152587889,0.06339590707268683
8634,2007-05-07,67.95999908447266,68.40000152587889,67.62999725341797,68.04000091552734,1591400.0,0.004285516822437607,-1.081077180031716,-0.12121562416914237,73.2460807553544,75.33654905369995,-1.5399568119140525,-4.015107089807593,-4.072436158904935,-1.505303735356236,19.63631760919138,0.7700042724609233,2.331480018218329,3.3834987640380803,-1.1625843637820594,7.929581891858227,1.1104572001280104,5.65654032794815,-4.943706166833721,86.03167529312643,24.79286162127572,2.273041563910072,5,-1.1349983215332031,-3.6799983978271484,-3.5099973678588867,-2.4399967193603374,0.779998779296875,0,0.054296681740970465,-2.8235366715659325,67.66999816894531,-1.8266517471136823,66.55000305175781,2.31710675673161,66.02999877929689,0.054296681740970465
8635,2007-05-08,68.84999847412111,68.98999786376953,67.48999786376953,67.5,2086900.0,0.013095929982903654,-1.1897766318239786,-16.874594697692338,76.05177780448034,75.35847945422273,-2.2565239303702924,-4.536780567443216,-4.955141238660907,-2.3795431380150234,18.941384860779458,1.5,2.555684750450567,3.891998291015639,-0.7477271643987962,8.531723746430082,1.5721355633084215,6.211861018722857,-5.403008867822976,96.00001743861648,35.35539013616527,2.3198627277072204,5,-1.7299995422363423,-4.274999618530288,-4.532496452331557,-3.329996109008789,1.0600051879882812,1,0.03485841073447493,-1.081077180031716,67.95999908447266,-2.8235366715659325,67.66999816894531,-1.8266517471136823,66.55000305175781,0.03485841073447493
8636,2007-05-09,68.97000122070311,69.41999816894531,68.55999755859375,68.83000183105469,1857800.0,0.0017429593208648786,-1.529384045775833,0.10370336880533687,79.93309614473549,75.67637159741047,-2.2108296482755634,-4.239340932274004,-5.01601376187341,-2.5094336143422282,17.903255222669088,0.8600006103515625,2.8676205329094984,3.6090009689330884,-0.9497422312260682,8.167744169092245,1.3296293688535172,5.888372569012667,-4.9687107886578445,86.44587380704476,25.474602878370007,2.279371600079578,5,-1.6350021362304545,-4.1800022125244,-5.050000190734849,-3.449998855590792,2.029998779296889,2,0.013629149264450247,-1.1897766318239786,68.84999847412111,-1.081077180031716,67.95999908447266,-2.8235366715659325,67.66999816894531,0.013629149264450247
8637,2007-05-10,68.62000274658203,68.76000213623047,67.98000335693361,68.72000122070311,1540100.0,-0.005074647932817755,7.666638409697634,-0.7142779291552843,75.45660957105574,75.99138113515747,-1.744899673715338,-3.4777451241185133,-4.631332288224328,-2.178164649430954,16.463498284992074,0.9899978637695028,2.821790885243445,2.884502410888672,-1.4350955198566027,7.204100341633939,0.7247034455160417,5.044301376261309,-3.968467386108756,66.94231290629709,7.2572044409659355,2.1597989653726346,5,-1.285003662109375,-3.8300037384033203,-4.7000017166137695,-3.160001754760742,2.4599990844726562,3,0.012095513967339544,-1.529384045775833,68.97000122070311,-1.1897766318239786,68.84999847412111,-1.081077180031716,67.95999908447266,0.012095513967339544
8638,2007-05-11,69.84999847412111,69.84999847412111,68.80000305175781,68.83999633789061,2019400.0,0.01792474028428015,1.0791944585029496,-10.100175478753531,83.67129587409968,77.19346429574799,-2.6938165219850276,-4.259016471916809,-5.817440105736253,-3.4279112410663544,15.882852286847843,1.2299957275390767,2.7517216471205472,3.6909982681274585,-0.48919508182115123,7.871191618076068,1.6009015931531536,5.781094943101763,-4.626247576631187,100.0,36.40769841981624,2.0900966749743035,5,-2.299999237060561,-4.844999313354506,-6.034996986389174,-4.389997482299819,1.6600036621093608,4,0.0024337605248232475,7.666638409697634,68.62000274658203,-1.529384045775833,68.97000122070311,-1.1897766318239786,68.84999847412111,0.0024337605248232475
8639,2007-05-14,70.0,70.33000183105469,69.34999847412111,69.58000183105469,2331100.0,0.002147480732364926,-1.2272679983354537,0.4158388917005843,77.59882755207951,77.33880131529845,-2.394918795343017,-4.004750834212885,-5.901885561730424,-3.5982692952940454,16.3629719524062,0.9800033569335795,2.6498420862510272,3.4539997100830107,-0.6385419150130076,7.546541335179029,1.4077288975350086,5.500270522631013,-4.1285744417817085,88.38023344840092,23.755450023109006,2.046270812548009,5,-2.0900001525878906,-4.754999160766602,-6.444998741149902,-4.539999008178711,-0.7200012207031108,0,-0.02714287894112699,1.0791944585029496,69.84999847412111,7.666638409697634,68.62000274658203,-1.529384045775833,68.97000122070311,-0.02714287894112699
8640,2007-05-15,69.5,70.93000030517578,69.44000244140625,70.25,1988700.0,-0.0071428571428571175,-2.425301669706749,-1.7857220708446866,71.52875790627094,76.83490978818675,-1.4869220710839102,-3.2417206138848655,-5.3224123061932005,-3.123336653255393,18.124097721464345,1.4899978637695312,2.625472561810895,2.681499862670904,-1.4369630408101841,6.7999627661519995,0.62226841093036,4.740731314411448,-2.9152022381278897,51.52536323714229,-12.183568302606531,2.0592314517405463,5,-0.9850006103515625,-3.9549999237060547,-6.297499656677253,-4.039999008178711,0.45999908447265625,1,-0.010935282535690205,-1.2272679983354537,70.0,1.0791944585029496,69.84999847412111,7.666638409697634,68.62000274658203,-0.010935282535690205
8641,2007-05-16,70.45999908447266,71.08000183105469,69.84999847412111,69.95999908447266,1813300.0,0.013812936467232362,-2.4166701987878714,-0.6666666666666666,74.00768996319151,76.53219490468395,-1.958386733409668,-3.894169269317956,-6.215612282707056,-4.09876416006054,20.00303431142668,1.5800018310546875,2.694360389128775,3.3194988250732393,-0.8838447179271327,7.522842368073604,1.2178270535730604,5.421170596573418,-3.093064864805882,79.99990155615106,16.81564103868014,2.101671771500184,5,-1.4199981689453125,-4.839998245239258,-7.354997634887695,-4.999998092651367,-1.6299972534179688,2,-0.007805782422788399,-2.425301669706749,69.5,-1.2272679983354537,70.0,1.0791944585029496,69.84999847412111,-0.007805782422788399
8642,2007-05-17,70.12999725341797,71.11000061035156,70.01000213623047,70.45999908447266,1664700.0,-0.00468353442155256,-2.859697496988355,-0.660003662109375,75.2603977815154,76.30605926142033,-1.1925699232751015,-3.214691849956992,-5.808695848371144,-3.7776440533493485,21.635683367628154,1.0999984741210938,2.7079763711922737,2.662997055053708,-1.3943122854121697,6.720306395519586,0.6343423848207692,4.691651725286647,-2.0204495114736147,57.57556741617565,-5.285201844277104,2.028654670232939,5,-0.8299980163574219,-4.494997024536133,-7.34749698638916,-4.969997406005859,-2.6399993896484375,3,0.012405572232353501,-2.4166701987878714,70.45999908447266,-2.425301669706749,69.5,-1.2272679983354537,70.0,0.012405572232353501
8643,2007-05-18,70.01999664306639,70.23000335693361,69.72000122070311,70.23000335693361,1608900.0,-0.0015685243784351321,3.857007919784544,0.6363804503630583,81.75387593762234,77.25136983722788,-0.7980942575214698,-2.786005495031418,-5.634368133592304,-3.6721455018255114,23.112282031835253,0.5100021362304972,2.7360423929446824,2.2599967956542883,-1.6348836367816233,6.1548772280902,0.3125565794363325,4.207437011872244,-1.3103583274405963,38.068031575250004,-30.82315200331604,1.9474402162179547,5,-0.7199974060058452,-4.179996490478501,-7.599996566772447,-5.009996414184556,-2.1599960327148295,4,0.015138606666775134,-2.859697496988355,70.12999725341797,-2.4166701987878714,70.45999908447266,-2.425301669706749,69.5,0.015138606666775134
8644,2007-05-21,69.65000152587889,70.01000213623047,69.13999938964844,69.76000213623047,1605100.0,-0.005284135031790815,1.852465167471296,0.5237956840805025,76.52053895743721,77.30345440977864,-0.18233644671950344,-2.039353088941951,-5.216236667731394,-3.3130011455900643,25.103012828444193,0.8799972534179545,2.719178848724553,1.5845016479492102,-1.847700484047465,5.016703779945885,-0.13159941804913444,3.300602713947555,1.4599990844726705,25.88841726952974,-45.17706671842036,1.7161010659983384,5,-0.10499954223631391,-3.3400020599365092,-7.25500106811522,-4.640001296997056,-1.4500045776367045,0,0.026704961516195835,3.857007919784544,70.01999664306639,-2.859697496988355,70.12999725341797,-2.4166701987878714,70.45999908447266,0.026704961516195835
8645,2007-05-22,69.68000030517578,70.12000274658203,69.26000213623047,69.37999725341797,1558400.0,0.0004307075181577691,-2.1852270479527536,-2.727285337771877,76.18367921048277,76.88685252819499,-0.09188016283550837,-1.8947808358168459,-5.172579601860889,-3.352189591141155,25.35770459562443,0.8600006103515625,2.6167616940942082,1.4420005798339872,-1.9483105286830664,4.832311688351041,-0.2531549744245467,3.137156134092521,1.390600280761717,27.41119700091398,-45.18464871402431,1.6951555542585295,5,-0.13499832153320312,-2.905000686645508,-7.284999847412109,-4.670000076293945,-1.0299987792968892,1,-0.005740550001822831,1.852465167471296,69.65000152587889,3.857007919784544,70.01999664306639,-2.859697496988355,70.12999725341797,-0.005740550001822831
8646,2007-05-23,70.61000061035156,70.83999633789062,69.69999694824219,70.0,2139300.0,0.013346732220187674,1.130855781983087,2.0333146838919687,77.50679720048382,77.114651153687,-0.854658466641979,-2.630433241435327,-5.946320075266755,-4.297880729237363,25.876402186513335,1.1599960327148438,2.6181229472845757,2.1630008697509737,-1.2730740291674039,5.599075768669351,0.44496342029178493,3.8810383192101625,0.42198795166015657,74.61930506715412,1.3901659434329048,1.7180374494591906,5,-0.654998779296875,-3.4549999237060547,-7.6875,-5.600000381469727,-2.529998779296875,2,-0.00920551650276602,-2.1852270479527536,69.68000030517578,1.852465167471296,69.65000152587889,3.857007919784544,70.01999664306639,-0.00920551650276602
8647,2007-05-24,70.01000213623047,71.20999908447266,69.87999725341797,70.83999633789062,2089000.0,-0.008497358291102097,-1.44036144999965,-1.3606448708007104,67.05543995293348,75.2684449402241,-0.041072600056992314,-1.866212344590224,-5.203805741671118,-3.710515051281803,26.450210525546623,1.3300018310546875,2.488479460553222,1.3980022430419865,-2.0036291017972587,4.799633587881232,-0.3028134293776361,3.098817915461609,-0.8700027465820312,42.029124388634784,-29.169622657090486,1.700815672419623,5,0.16499710083007812,-2.805002212524414,-7.087501525878906,-5.000001907348633,-2.0200042724609375,3,-0.016854738882590703,1.130855781983087,70.61000061035156,-2.1852270479527536,69.68000030517578,1.852465167471296,69.65000152587889,-0.016854738882590703
8648,2007-05-25,70.19000244140625,70.80000305175781,70.0,70.33999633789061,1083600.0,0.002571065557540164,-2.018886393735245,0.18071680041178922,66.5185620553047,74.03730432947134,-0.18748769535029908,-1.8297133559579635,-5.260761088708151,-3.8953638314479946,27.22524418847982,0.8000030517578125,2.321178249664257,1.381002426147461,-1.8988426492778814,4.660847501572803,-0.2589201115652031,3.020924963860125,-1.0086030578613219,50.72479258732341,-17.82943745237864,1.63992253771267,5,-0.015003204345703125,-2.9850025177001953,-7.2675018310546875,-5.180002212524414,-2.9300003051757812,4,-0.03846708197354243,-1.44036144999965,70.01000213623047,1.130855781983087,70.61000061035156,-2.1852270479527536,69.68000030517578,-0.03846708197354243
8649,2007-05-29,70.23999786376953,70.5,69.84999847412111,70.19999694824219,1127000.0,0.0007122869443552116,1.3214125148158238,-0.26668362156665804,61.75974718383124,72.95185869364471,-0.22334654788005537,-1.590290163397441,-5.184271233189918,-3.9351167773507143,28.572742570542413,0.650001525878892,2.240711887102009,1.195497894287115,-1.7526245709431265,4.143620359517357,-0.27856333832801283,2.669559126902243,-1.018026486206054,50.25626980711295,-14.213795504651266,1.4740612326151232,5,-0.06499862670898438,-3.0349979400634766,-7.317497253417969,-5.229997634887695,-2.0699996948242188,1,-0.03388378880696974,-2.018886393735245,70.19000244140625,-1.44036144999965,70.01000213623047,1.130855781983087,70.61000061035156,-0.03388378880696974
8650,2007-05-30,70.9000015258789,71.0,69.5,70.06999969482422,1286500.0,0.009396407775943416,1.9126248111167077,20.749570856379936,64.96126745152968,71.94670063679338,-0.7418936263739369,-1.956827670928277,-5.723953873399623,-4.57598631313644,30.237289608048567,1.5,1.9689805085741767,1.60550155639649,-1.0537143706428083,4.264717483435788,0.2758935928768409,2.935109519916139,-1.6382695941772454,81.87147809559502,19.347540010991715,1.3296079635196523,5,-0.7250022888183594,-2.670001983642578,-7.977500915527344,-5.89000129699707,-3.2300033569335938,2,-0.03808186910477285,1.3214125148158238,70.23999786376953,-2.018886393735245,70.19000244140625,-1.44036144999965,70.01000213623047,-0.03808186910477285
8651,2007-05-31,70.30999755859375,71.81999969482422,70.30999755859375,71.0,2759400.0,-0.008321635466676303,-3.3768022998673155,-0.8313264086772681,62.630763247957745,70.54340791084255,-0.1960184445188844,-1.0853846026141696,-5.047985299499402,-3.970563805355539,32.13907554987312,1.5100021362304688,1.8227295783867277,0.8014976501464872,-1.4012583867869495,3.004253687079924,-0.2998803683202311,1.9028756686132056,-1.0093002838366658,34.91369246301223,-25.93388751944569,1.1013780184667206,5,0.17000198364257812,-1.7749977111816406,-6.244997024536133,-5.299997329711914,-3.089996337890639,3,-0.02360967274008907,1.9126248111167077,70.9000015258789,1.3214125148158238,70.23999786376953,-2.018886393735245,70.19000244140625,-0.02360967274008907
8652,2007-06-01,70.38999938964844,70.94999694824219,70.09999847412111,70.31999969482422,1263500.0,0.001137844315639791,-2.3333133872875176,-0.1014484741264927,54.87365366685978,67.55671654742449,-0.26290799657242303,-0.9095881999007247,-5.071880860884278,-4.031172270488014,33.45207986717508,0.8499984741210795,1.757984907902241,0.6894996643066378,-1.0476908286710938,2.4266901572843693,-0.17909558218222799,1.5580949107955036,-0.9885300180886674,38.36204770345329,-16.808743720707604,0.8685952464888675,6,0.09000015258789062,-1.8549995422363281,-6.222498893737793,-5.394998550415039,-6.150001525878906,4,-0.032817127129190715,-3.3768022998673155,70.30999755859375,1.9126248111167077,70.9000015258789,1.3214125148158238,70.23999786376953,-0.032817127129190715
8653,2007-06-04,71.95999908447266,72.11000061035156,70.11000061035156,70.11000061035156,1520100.0,0.02230430044662146,-1.162163945513706,26.42866485013624,64.08045504521178,66.17448500162166,-1.708439145758888,-2.25745362629641,-6.562182875521472,-5.5769230246256285,34.42115678897642,2.0,1.6165887850051348,2.044999313354495,0.30404423773100575,3.7859543889779843,1.1745217755427433,2.9154768511662468,-2.4617884999823048,94.25281644441067,41.49482843020636,0.8704775378117466,6,-1.2749977111816406,-3.279998779296875,-7.557498931884766,-7.475000381469727,-9.450000762939453,0,-0.05516955629811504,-2.3333133872875176,70.38999938964844,-3.3768022998673155,70.30999755859375,1.9126248111167077,70.9000015258789,-0.05516955629811504
8654,2007-06-05,71.6500015258789,72.5,71.45999908447266,71.56999969482422,2289000.0,-0.004307914988017858,-5.9332689079904375,0.04324426867038102,65.87889654333028,65.02950914971584,-1.2124039825404225,-1.7463735869410755,-6.198947530839902,-5.258443718607737,35.450634603643834,1.0400009155273438,1.482152334962521,1.5505016326904268,-0.09773757045434195,3.1987408358351956,0.7263820311180353,2.3746212342628183,-1.9950835398368838,71.66671752929688,17.97815150167777,0.8241196015723852,6,-0.6500015258789062,-2.7750015258789062,-7.01500129699707,-7.235002517700195,-9.550003051757812,1,-0.06127005298196453,-1.162163945513706,71.95999908447266,-2.3333133872875176,70.38999938964844,-3.3768022998673155,70.30999755859375,-0.06127005298196453
8655,2007-06-06,71.25,71.69999694824219,70.91000366210938,71.69000244140625,1937900.0,-0.005582714827081059,2.4348172228488023,-5.499904634751097,56.36071684376444,62.6799446656359,-0.6328260815298847,-1.219895635591385,-5.671565238800412,-4.8753527650281825,36.00884093173278,0.7899932861328125,1.3066908945847047,1.0305000305175724,-0.5838230682671224,2.6448231293022673,0.22333848112522503,1.8376615799099199,-1.367475452841333,47.91669978033685,-2.3427142139525046,0.807161549392349,6,-0.25,-2.375,-6.424999237060547,-6.835000991821289,-7.680000305175781,2,-0.043228095874451755,-5.9332689079904375,71.6500015258789,-1.162163945513706,71.95999908447266,-2.3333133872875176,70.38999938964844,-0.043228095874451755
8656,2007-06-07,69.91000366210939,72.0,69.79000091552734,72.0,1827900.0,-0.018806966145833104,1.1148353654084837,4.7499653211263375,48.47649732284107,60.61561770673674,0.6676433757960325,0.20462536403273646,-4.208750888437251,-3.5389943552035987,35.96984741669487,2.2099990844726562,1.1705497498384148,-0.3564964294433395,-1.8691828637898453,1.1561900049031664,-1.1128396466165924,0.39984678772991344,2.589996337890611,4.428147126307868,-43.05080945123236,0.7563432171732524,6,1.0899963378906108,-0.9150047302246236,-5.085002899169936,-5.495004653930678,-5.270004272460952,3,-0.03204127271957413,2.4348172228488023,71.25,-5.9332689079904375,71.6500015258789,-1.162163945513706,71.95999908447266,-0.03204127271957413
8657,2007-06-08,69.44999694824219,69.63999938964844,68.73000335693361,69.48999786376953,2271800.0,-0.006579984119161497,4.352855379782257,0.01913922756808073,46.23514056933235,58.36190420829537,1.1620628450417456,0.769451561538574,-3.627449692584179,-3.099388465987417,36.12991447697949,1.1800003051757812,1.0254146532963944,-0.8580028533935575,-2.218368557971928,0.502362851184813,-1.5381857056827357,-0.17782000110437934,2.995803070068362,19.097990249746225,-28.349821635518246,0.6801828522891828,6,1.1650047302246094,-0.14999771118164062,-4.624996185302734,-5.034997940063477,-5.239997863769531,4,-0.032109371137928,1.1148353654084837,69.91000366210939,2.4348172228488023,71.25,-5.9332689079904375,71.6500015258789,-0.032109371137928
8658,2007-06-11,70.01999664306639,70.4800033569336,69.30999755859375,69.44999694824219,1110000.0,0.008207339378992318,-1.7529597616034323,-14.249666221628484,52.380919650835104,57.31981226018469,0.6318584460537124,0.2243428856135239,-4.0460759318008,-3.686202583274806,35.938452899869475,1.1700057983398438,0.7921563067751265,-0.2965030670166158,-1.6469073864226829,1.0539012523894513,-0.9717052267196493,0.37869909268641777,2.277171508789081,34.217359012912695,-15.298380486040699,0.6752021597030362,6,0.5950050354004048,-0.26999664306639204,-5.194995880126939,-5.604997634887681,-6.539997100830064,0,-0.08254782999720711,4.352855379782257,69.44999694824219,1.1148353654084837,69.91000366210939,2.4348172228488023,71.25,-0.08254782999720711
8659,2007-06-12,68.09999847412111,69.69999694824219,68.08000183105469,69.61000061035156,2071600.0,-0.027420712096469457,-1.0903224536205276,-2.649127973123142,41.82193979256904,54.74877585363351,2.4768406962113545,2.102495347956861,-2.0016310161548887,-1.8055313130149528,35.16963781549744,1.9399948120117045,0.6545824297296292,-2.1215011596679574,-3.794460500760451,-0.44854181857546394,-2.957980830214211,-1.2850214891217036,4.054483085937491,0.5101186838513402,-49.66182211982376,0.8364796705462495,6,2.190002441406236,1.8950004577636577,-2.5974969863891744,-3.684999465942397,-3.2999954223632955,1,-0.08208517294919149,-1.7529597616034323,70.01999664306639,4.352855379782257,69.44999694824219,1.1148353654084837,69.91000366210939,-0.08208517294919149
8660,2007-06-13,68.73999786376953,69.0,67.44999694824219,68.12000274658203,3062700.0,0.00939793544770251,1.7193050554804514,-0.4105922119655049,40.02133298592587,52.23661693562996,1.674292894520434,1.4784395058177608,-2.4897724810388695,-2.4764258078442083,33.936147844437585,1.5500030517578125,0.5180181421137604,-1.4435016632080107,-3.216971183143471,0.32996785672744977,-2.330236423175748,-0.5567669032402733,3.1700149125488366,28.351649457223438,-17.95423543411905,0.8867347599677308,6,1.2350006103515625,1.2350006103515625,-3.187497138977051,-4.459997177124023,-5.399997711181641,2,-0.0965958626127359,-1.0903224536205276,68.09999847412111,-1.7529597616034323,70.01999664306639,4.352855379782257,69.44999694824219,-0.0965958626127359
8661,2007-06-14,69.91000366210939,70.16000366210939,68.75,68.81999969482422,1875900.0,0.01702074243090035,-1.2926826242564693,1.7580847607797039,49.496990076424424,51.639209870026036,0.4934752838530301,0.27944399709795675,-3.4892594840338376,-3.658063070229261,32.823679187875975,1.420005798339858,0.45273987550960726,-0.2459960937499801,-2.0184695597076825,1.5264773722077223,-1.1322328267288242,0.640240639228864,1.6432078479628842,81.18816867221166,32.92269856431708,0.8862367329788502,6,0.06499481201170454,0.06499481201170454,-4.062504768371596,-5.335004806518569,-6.5400047302246165,3,-0.09068807946181523,1.7193050554804514,68.73999786376953,-1.0903224536205276,68.09999847412111,-1.7529597616034323,70.01999664306639,-0.09068807946181523
8662,2007-06-15,71.0,71.16000366210938,70.31999969482422,70.80000305175781,2939500.0,0.01559142155332749,2.230757944775375,0.18348277093001042,53.73270554350794,50.489459925392275,-0.5597572927855055,-0.7821323482029925,-4.375147061800689,-4.744848406626602,31.830457575140038,1.2499999999999858,0.326014273754879,0.8005001068115263,-1.0115479019496405,2.612548115572693,-0.10552389756905711,1.7065241111921097,0.22495434512586598,95.68724063190191,45.76106313974043,0.9060240043805838,6,-1.0250015258789062,-1.0250015258789062,-4.937500953674316,-6.210000991821289,-11.209999084472656,4,-0.08957747338523325,-1.2926826242564693,69.91000366210939,1.7193050554804514,68.73999786376953,-1.0903224536205276,68.09999847412111,-0.08957747338523325
8663,2007-06-18,71.08000183105469,71.37000274658203,70.5199966430664,71.0,2147400.0,0.0011267863528829913,1.5757617792574097,0.4000152590218967,53.860307910228514,49.154061188380965,-0.8691102484785205,-0.8207286871345616,-4.243967904448027,-4.83104110678488,31.13060404217873,0.850006103515625,0.25643428197568596,0.8275016784668026,-1.024017875539215,2.67902123247282,-0.09825809853620626,1.7532614554698114,-3.6300048828125,92.60202840388241,40.95298515586787,0.925759777003006,6,-1.3550033569335938,-1.1050033569335938,-5.017502784729004,-6.290002822875977,-8.95000076293946,0,-0.0966516962522157,2.230757944775375,71.0,-1.2926826242564693,69.91000366210939,1.7193050554804514,68.73999786376953,-0.0966516962522157
8664,2007-06-19,71.51000213623047,71.51000213623047,70.51000213623047,70.76000213623047,1496800.0,0.006049525803302869,1.6666666666666667,9.374785428189968,52.863850168849474,48.76552044672375,-1.4763073902193042,-1.1639120541047987,-4.462785512229104,-5.232221703180656,31.017692057008688,1.0,0.2636811038802591,1.1645019531249972,-0.7455224975187207,3.074526403768715,0.20948972780314534,2.119514178446849,-3.9816050720214804,100.0,50.01864186276924,0.9550122253218581,6,-1.785003662109375,-1.535003662109375,-5.2325029373168945,-6.505002975463867,-10.710002899169922,1,-0.11229202005471273,1.5757617792574097,71.08000183105469,2.230757944775375,71.0,-1.2926826242564693,69.91000366210939,-0.11229202005471273
8665,2007-06-20,69.27999877929689,71.97000122070312,69.25,71.93000030517578,2962700.0,-0.0311844957392855,-1.0073816528483552,-3.533335367838523,45.809609181588186,48.469199542140096,0.4971439607076604,1.0904980885507172,-2.0189797211760663,-2.993577994213922,30.496338608127083,2.720001220703125,0.0012161888131458909,-1.0455013275146285,-2.9928786057358394,0.9018759507065823,-2.019189966625234,-0.0718126884040231,-1.5923375122070382,16.459583179324316,-33.96425021023525,0.9736886391106079,6,0.43000030517576704,0.6949996948242045,-2.7024984359741353,-4.034997940063491,-9.270000457763686,2,-0.06466506649070325,1.6666666666666667,71.51000213623047,1.5757617792574097,71.08000183105469,2.230757944775375,71.0,-0.06466506649070325
8666,2007-06-21,69.95999908447266,70.0,68.22000122070311,69.29000091552734,2124500.0,0.00981524707213155,3.7466634114583712,-0.25282935213522295,48.332040065841205,48.70218837508553,-0.19558672480143002,0.3787217392152087,-2.462873986424711,-3.6589799584930205,29.309780197532515,1.7799987792968892,-0.25618623072995206,-0.33300094604491903,-2.2820815451918577,1.6160796531020196,-1.3075412456183955,0.6415393535285574,-2.0153974201660105,46.39994303385437,-5.32037583532113,0.9745402995734702,6,-0.25,0.0149993896484375,-2.929999351501465,-4.414999008178711,-9.520000457763679,3,-0.094625486256675,-1.0073816528483552,69.27999877929689,1.6666666666666667,71.51000213623047,1.5757617792574097,71.08000183105469,-0.094625486256675
8667,2007-06-22,68.83000183105469,69.83999633789061,68.65000152587889,69.83999633789061,2630900.0,-0.0161520478588566,1.3564381864604613,-1.5074586075747356,37.42973452780797,47.04094558363807,0.935604280317051,1.4922943567138418,-1.1121257468120973,-2.512504174106027,27.86777802656688,1.3099975585937642,-0.44721368931061534,-1.4039981842040987,-3.4577753464007372,0.6497789779925398,-2.430886765302418,-0.37710960310577946,-0.6438761933642496,16.266682942708652,-28.831253246581145,1.0268885810983162,6,0.8799972534179688,1.1449966430664062,-1.5000009536743164,-3.210000991821289,-8.330001831054688,4,-0.07932591535551103,3.7466634114583712,69.95999908447266,-1.0073816528483552,69.27999877929689,1.6666666666666667,71.51000213623047,-0.07932591535551103
8668,2007-06-25,67.48999786376953,69.04000091552734,66.98000335693361,68.83000183105469,2823300.0,-0.0194683122423015,1.3409034752716724,1.3267438171352788,34.56973193000876,46.235144710020265,2.0998036591250155,2.7612184570891998,0.42955017034717,-1.177857192867009,26.67093817700469,2.059997558593736,-0.5222680580182981,-2.609001922607419,-5.001913110909101,-0.21609073430573744,-3.8054575167582527,-1.4125463284565853,4.480003356933594,10.220335173664102,-30.214901171800854,1.1964555941508375,6,1.9850044250488281,2.2500038146972656,-0.022498130798339844,-1.8549976348876953,-7.1199989318847585,0,-0.11409093483429722,1.3564381864604613,68.83000183105469,3.7466634114583712,69.95999908447266,-1.0073816528483552,69.27999877929689,-0.11409093483429722
8669,2007-06-26,67.86000061035156,68.66999816894531,67.69000244140625,67.91999816894531,2173700.0,0.005482334542799894,-3.9000534065766383,0.04477416489691807,37.39778322328855,45.94363918083834,1.8910401402247317,2.322864588161181,0.24130759458876128,-1.5640531142373106,25.585494863136777,1.1800003051757812,-0.5389610593200445,-2.119999313354498,-4.711833912236628,0.4718352855276322,-3.41591661279557,-0.8240820139134257,4.0102006530761685,17.63522304903738,-20.95090639813855,1.2959172994410653,6,1.6150016784667969,1.8800010681152344,-0.29000091552734375,-2.2250003814697266,-8.209999084472663,1,-0.08443854245062099,1.3409034752716724,67.48999786376953,1.3564381864604613,68.83000183105469,3.7466634114583712,69.95999908447266,-0.08443854245062099
8670,2007-06-27,68.19999694824219,68.34999847412111,67.09999847412111,67.23999786376953,2261800.0,0.005010261344423839,-1.0161325055836652,-16.00063580874873,43.13250989062697,45.23647471574973,1.6387179526081468,1.8658841266816353,0.033063684394107895,-1.9090094018337425,24.277190645482424,1.25,-0.6558306648378789,-1.645002746582037,-4.315155026943529,1.0251495337794552,-2.980078886762783,-0.3099266064012909,3.572400357055656,40.397183689245544,-2.4060276443759605,1.3350761401807443,6,1.2750053405761719,1.5400047302246094,-0.27249622344970703,-2.5649967193603516,-11.859996795654297,2,-0.10850437012185776,-3.9000534065766383,67.86000061035156,1.3409034752716724,67.48999786376953,1.3564381864604613,68.83000183105469,-0.10850437012185776
8671,2007-06-28,68.65000152587889,69.12999725341797,68.0,68.30000305175781,2088200.0,0.006598307885236743,-1.3789301231137416,0.36458209156870147,46.78458691829739,44.46446153517077,1.1076693602395125,1.3545909253166286,-0.2762755791543583,-2.368432991499887,22.276283729989576,1.1299972534179688,-0.4958971125889491,-1.1119983673095817,-3.824160292709948,1.6001635580907845,-2.468079330009772,0.2440825953906085,3.0265479004516607,58.391687674228976,12.069848473202029,1.3560809627001835,6,0.8250007629394673,1.0900001525879048,-0.49000072479246626,-3.015001296997056,-11.550003051757798,3,-0.12585583411951828,-1.0161325055836652,68.19999694824219,-3.9000534065766383,67.86000061035156,1.3409034752716724,67.48999786376953,-0.12585583411951828
8672,2007-06-29,68.08000183105469,69.05000305175781,67.79000091552734,68.48000335693361,1844100.0,-0.00830298153175324,-1.571424122817261,-1.142866485013711,42.20259951169461,43.16916060200034,1.3632709907035263,1.8368335203602442,0.4442060653934732,-1.8181283316174301,20.46743808767467,1.2600021362304688,-0.3688091898690402,-1.5664981842041072,-4.361534598541482,1.2285382301332675,-2.9640163913727946,-0.1689799770354199,3.5026166738879283,51.16286496997881,3.1731622730779065,1.3975182071686856,6,1.3950004577636719,1.6599998474121094,0.47499942779541016,-2.4450016021728516,-10.810001373291016,4,-0.11222096061784659,-1.3789301231137416,68.65000152587889,-1.0161325055836652,68.19999694824219,-3.9000534065766383,67.86000061035156,-0.11222096061784659
8673,2007-07-02,67.98999786376953,68.08999633789061,67.34999847412111,68.08999633789061,1603700.0,-0.0013220323863755157,13.800183108266399,0.2499952316465634,49.481619011185856,42.79335714003772,1.0827228940952836,1.7013966641037541,0.668695337192176,-1.757643985736621,18.09615477175255,0.7399978637695028,-0.4417208621721045,-1.4580020904541016,-4.122061580781136,1.2060573998729325,-2.7900318356176115,-0.12597234529059165,3.5005683382129007,43.84236082923636,-9.733772123504416,1.3320297451635168,7,1.4850044250488281,1.7500038146972656,0.7000017166137695,-2.3049983978271484,-11.909996032714844,0,-0.110163231344368,-1.571424122817261,68.08000183105469,-1.3789301231137416,68.65000152587889,-1.0161325055836652,68.19999694824219,-0.110163231344368
8674,2007-07-03,67.26000213623047,68.80999755859375,66.91999816894531,68.55999755859375,1092800.0,-0.010736810567368194,1.1000046624196262,13.000152590220814,43.084140004221084,42.490527231441376,1.281187665958555,2.1983522084290428,1.5474541503847377,-1.0776796068945487,15.239625452867683,1.8899993896484375,-0.6877182327416307,-1.9684978485107365,-4.591741336855165,0.6547456398336919,-3.2801195926829507,-0.6568761043385223,4.1403528088509916,15.384801273177315,-39.67260901805654,1.311621744172216,7,1.1999969482421875,2.4499969482421875,1.429997444152832,-1.575002670288086,-13.150001525878906,1,-0.10243834352533132,13.800183108266399,67.98999786376953,-1.571424122817261,68.08000183105469,-1.3789301231137416,68.65000152587889,-0.10243834352533132
8675,2007-07-05,68.16999816894531,68.23999786376953,66.97000122070311,67.09999847412111,1095400.0,0.01352952726453549,1.0991695933719032,-0.8230795866027251,41.66664230717501,41.74992748047846,0.22035207889021535,1.1022942976166377,0.713142522831987,-2.011048418117923,12.887202979264417,1.2699966430664205,-0.9459839509966201,-0.9045017242431612,-3.38585634640161,1.5768528979152876,-2.1451790353223856,0.3361755868360632,3.051142505090695,56.56110940418202,4.6104068224140065,1.2406773110792233,7,0.20999908447265625,1.5400009155273438,0.5200014114379883,-2.4849987030029297,-14.099998474121094,3,-0.12498161760179827,1.1000046624196262,67.26000213623047,13.800183108266399,67.98999786376953,-1.571424122817261,68.08000183105469,-0.12498161760179827
8676,2007-07-06,67.66999816894531,68.19000244140625,67.20999908447266,67.87000274658203,982800.0,-0.007334604861816918,1.3333303058101198,-0.18692021932733213,33.096447880036465,41.268451186281624,0.4038205984800811,1.5029302930034731,1.278129846953604,-1.518884300709928,11.606654364291224,0.9800033569335938,-1.2649898262840935,-1.292501449584961,-3.8169086621007864,1.2319057629308645,-2.5547050558428737,-0.030297843327048213,3.3790968048870695,35.211186887500716,-10.744182475489396,1.2622036062579156,7,0.3549995422363281,2.0400009155273438,1.532501220703125,-1.9849987030029297,-14.019996643066413,4,-0.16743015107035886,1.0991695933719032,68.16999816894531,1.1000046624196262,67.26000213623047,13.800183108266399,67.98999786376953,-0.16743015107035886
8677,2007-07-09,67.22000122070311,68.29000091552734,67.08000183105469,67.38999938964844,1537100.0,-0.006649873805504414,-4.377810179376759,0.8499713904254,31.115459152136822,40.88464309985142,0.6721004508618904,1.8733428369510676,1.7801984347514832,-1.085646675044913,11.261508525983322,1.2099990844726562,-1.3499316090350533,-1.6309986114502095,-4.259586541442118,0.9975893185416993,-2.945292576446164,-0.3167046464542551,3.663929880933793,15.873182467725687,-23.182777233512393,1.314293964995955,7,0.8049964904785298,2.4899978637695455,2.287498474121108,-1.2300014495849467,-15.300003051757798,0,-0.15055046954484663,1.3333303058101198,67.66999816894531,1.0991695933719032,68.16999816894531,1.1000046624196262,67.26000213623047,-0.15055046954484663
8678,2007-07-10,64.23999786376953,66.75,64.12999725341797,66.68000030517578,3450400.0,-0.04433209316895648,1.0310084396420693,14.353110133739039,21.534840093440508,39.12209386320163,3.511926265074038,4.635800651820944,4.793548550470092,1.8524343562275192,10.979040476104702,3.090003967285142,-1.6173932594045937,-4.32200202941894,-7.600139183871178,-1.043864874966701,-5.961070606645066,-2.682933452192813,6.485375920559704,2.3504402388587207,-27.798692392859078,1.639068577226122,7,2.3899993896484375,4.075000762939453,5.2675018310546875,1.7500019073486328,-13.499996185302734,1,-0.10849934056328547,-4.377810179376759,67.22000122070311,1.3333303058101198,67.66999816894531,1.0991695933719032,68.16999816894531,-0.10849934056328547
8679,2007-07-11,62.5099983215332,63.97000122070313,61.63000106811523,63.4000015258789,5688500.0,-0.02693025528900317,1.3054159236159504,0.3647550466518219,22.412387101908834,36.8198579977885,4.920682048937692,6.245762275028113,6.560690986134404,3.5360935787905134,12.022321366585555,2.609996795654304,-1.703116810850247,-5.772501564025873,-10.024937221336728,-1.5200659067150184,-7.898719392681301,-3.646283735370446,7.819652870941354,13.213172275971107,-17.89645714690762,2.1262178286554287,7,2.8700008392333984,4.555002212524414,7.172502517700195,3.625001907348633,-13.65999984741211,2,-0.10286348845195115,1.0310084396420693,64.23999786376953,-4.377810179376759,67.22000122070311,1.3333303058101198,67.66999816894531,-0.10286348845195115
8680,2007-07-12,62.099998474121094,62.70000076293945,61.52000045776367,62.5,5238700.0,-0.006558948303008849,1.9499895096225373,0.4494382985654254,17.249997456868414,33.538236946518616,4.888476405090842,6.464228455548437,6.991907179576458,3.8826877687228745,13.595155703416479,1.1800003051757812,-1.6521441652746773,-5.850501441955572,-10.912325173016825,-0.7886777108943122,-8.381413307486199,-3.3195895764249457,7.533680708404717,8.567178392023509,-19.757020371531496,2.53091186553063,7,3.1850032806396484,4.660001754760742,7.837501525878906,4.230001449584961,-12.959999084472656,3,-0.1286634148163337,1.3054159236159504,62.5099983215332,1.0310084396420693,64.23999786376953,-4.377810179376759,67.22000122070311,-0.1286634148163337
8681,2007-07-13,63.56999969482422,63.97999954223633,61.4000015258789,61.4000015258789,3831300.0,0.023671517823236732,-1.3778803625547504,-5.424974727727039,28.687194306519743,32.03652525705475,2.9302427433894422,4.737806267752234,5.556450441416587,2.3567061741973703,14.18220487721742,2.579998016357429,-1.6537762966789842,-4.063500022888178,-9.395511143281823,1.268511097505474,-6.729505583085,-1.3974944626913555,5.252311615225381,31.494896388605365,1.5775289352043238,2.6660055601968256,7,1.5349998474121094,3.1300010681152344,6.367500305175781,2.760000228881836,-15.84000015258789,4,-0.14944156120191832,1.9499895096225373,62.099998474121094,1.3054159236159504,62.5099983215332,1.0310084396420693,64.23999786376953,-0.14944156120191832
8682,2007-07-16,64.63999938964844,65.08000183105469,63.02999877929688,63.38999938964844,3376300.0,0.016831834197906126,-1.0812200827227318,0.5760373524220692,38.19387511938704,30.782331491299324,1.4762010604169404,3.338044164424801,4.517377094765038,1.2357410771983552,13.981739862554235,2.0500030517578054,-1.775929117611895,-2.6755002975463924,-7.920033631224726,2.569033036131941,-5.297766964385559,-0.05323363070722564,3.291634746300673,60.56072500659556,26.98889298359407,2.622266666839166,7,0.4650001525878906,2.045001983642578,5.357500076293945,1.6900005340576172,-16.45000076293946,0,-0.1700185329136853,-1.3778803625547504,63.56999969482422,1.9499895096225373,62.099998474121094,1.3054159236159504,62.5099983215332,-0.1700185329136853
8683,2007-07-17,64.20999908447266,65.91999816894531,63.88999938964844,65.26999664306639,3324500.0,-0.006652232506744737,-1.388238145245981,-0.8479980468749886,34.95464817664974,29.879054621569175,1.4679962008310383,3.401361231680454,4.937838427083875,1.6245319062788468,13.471087423681835,2.029998779296875,-2.0237382493260583,-2.762000465393072,-7.86642945420742,2.342428523421283,-5.314214959800253,-0.2097859709858909,2.937839138268032,62.16813375081237,25.482417815535406,2.5522144944071763,7,0.6350021362304688,2.4750022888183594,5.747501373291016,2.1200008392333984,-14.040000915527344,1,-0.19140322521043807,-1.0812200827227318,64.63999938964844,-1.3778803625547504,63.56999969482422,1.9499895096225373,62.099998474121094,-0.19140322521043807
8684,2007-07-18,63.47999954223633,63.7599983215332,62.13999938964844,63.52999877929688,3535800.0,-0.011368938680032747,5.352957896075337,0.04716920020729702,31.150170793009067,28.710557786661845,1.7940813135115832,3.6880142528503796,5.6402706384133126,2.3257435382138993,13.125253497365911,2.0699996948242188,-2.205047151417631,-3.0904998779296875,-7.94932206963162,1.768322313772245,-5.519910973780654,-0.6610887820787212,2.9780982768809423,46.01768940576771,9.396561425030562,2.4294110958509645,7,1.3650016784667969,3.2050018310546875,6.70250129699707,2.8500003814697266,-13.130001068115234,2,-0.20069309949022596,-1.388238145245981,64.20999908447266,-1.0812200827227318,64.63999938964844,-1.3778803625547504,63.56999969482422,-0.20069309949022596
8685,2007-07-19,64.80000305175781,65.0,63.15999984741211,63.5,2559800.0,0.02079400628607786,1.1647099478507508,-26.000457770653206,35.62360474378569,28.991352993745092,-0.06060040917151355,2.1240742941687074,4.2787782453464445,1.0055719508901149,13.475619113750065,1.8400001525878906,-2.489735378335766,-1.5464965820312528,-6.291099714626597,3.198106550564084,-3.918798148328918,0.8258049842664192,1.1199951171875,75.22132856214505,39.645737646546365,2.3723015662976694,7,0.0449981689453125,1.8849983215332031,5.342496871948242,1.5299968719482422,-14.650001525878913,3,-0.24614203435911797,5.352957896075337,63.47999954223633,-1.388238145245981,64.20999908447266,-1.0812200827227318,64.63999938964844,-0.24614203435911797
8686,2007-07-20,63.34000015258789,64.61000061035156,62.72000122070313,64.13999938964844,3413300.0,-0.022530907876713746,1.1724109959638707,-0.6153825838937991,33.40335848237052,29.245564030437727,0.8052841086467026,3.228206193345329,5.675602849744877,2.4818239332896326,14.611364925650728,2.0800018310546804,-2.6984357370185705,-2.675499534606928,-7.280277859808578,1.9292787905947293,-4.97788869720776,-0.37311037200610286,2.0375984191894503,31.746062181603868,-1.7810978024538642,2.3023891626008277,7,0.7350006103515625,3.345001220703125,6.634998321533203,2.989999771118164,-12.049999237060547,4,-0.2241869391968936,1.1647099478507508,64.80000305175781,5.352957896075337,63.47999954223633,-1.388238145245981,64.20999908447266,-0.2241869391968936
8687,2007-07-23,63.36999893188477,64.68000030517578,62.9900016784668,63.599998474121094,3134600.0,0.0004736150809063755,-2.414159162456988,0.287499701976483,33.75527505394099,30.60339013716,0.19191200983120638,2.917780562712146,5.5927549877294425,2.4577156821554738,15.79354364353691,1.6899986267089844,-2.9911408378016233,-2.3725006103515582,-6.921776819082133,2.1767755983790167,-4.647138714716853,-0.09786250598627078,1.6300010681152273,32.53968093781051,0.3042161395924339,2.2746381043652892,7,0.29000091552733664,3.315002441406243,6.604999542236321,2.960000991821282,-14.139999389648445,0,-0.24680447614429646,1.1724109959638707,63.34000015258789,1.1647099478507508,64.80000305175781,5.352957896075337,63.47999954223633,-0.24680447614429646
8688,2007-07-24,59.790000915527344,62.77000045776367,59.5099983215332,62.0099983215332,5764400.0,-0.056493578612893836,-1.3453230894628005,9.652181845322309,28.119503941853935,31.237514230487236,3.4355838387385305,6.209711624087845,9.03756189282008,6.019972423020107,16.579145380350585,3.8600006103515696,-3.276390985850668,-5.567498779296869,-10.75289494195951,-0.38210261663422784,-8.16019686062819,-2.9748006979655486,4.8899993896484375,5.100227839499268,-28.057754034094657,2.592698081331321,7,2.924997329711914,5.94999885559082,10.18499755859375,6.539999008178711,-10.0,1,-0.19401241196177788,-2.414159162456988,63.36999893188477,1.1724109959638707,63.34000015258789,1.1647099478507508,64.80000305175781,-0.19401241196177788
8689,2007-07-25,62.13000106811523,62.1500015258789,59.25,59.77999877929688,3982000.0,0.039136981380781144,1.4267762659111851,-1.0585608264499669,33.67568687734099,33.06259083276197,1.1577637218998547,3.6031597717377863,6.581938549972399,3.6850784280118134,17.436432687204746,2.900001525878899,-3.4800903521338924,-2.9409986495971694,-8.177151823612867,2.2951545244185283,-5.559075236605018,-0.32292206258932055,2.549999237060554,50.08697509765613,19.067723694892653,2.6180765870078475,7,0.454998016357429,3.4799995422363352,7.7199974060058665,4.199998855590827,-11.860000610351555,2,-0.1924996409714811,-1.3453230894628005,59.790000915527344,-2.414159162456988,63.36999893188477,1.1724109959638707,63.34000015258789,-0.1924996409714811
8690,2007-07-26,60.79999923706055,62.1500015258789,59.86000061035156,61.4000015258789,4732700.0,-0.02140675693207461,1.1809508758353804,-0.25531987422874053,32.22970272801098,33.45620287959433,2.55237782518077,4.585445228643451,7.794597514126721,5.021605629500698,18.006128298588468,2.2900009155273366,-3.302909559662993,-3.9010005950927678,-9.250766914123602,1.4487657239380738,-6.575883754608185,-1.2261174355773505,3.011201019287107,28.5451040506041,-1.8635953793473128,2.6748831595154194,7,1.7849998474121094,4.810001373291016,9.049999237060547,5.530000686645508,-10.34000015258789,3,-0.17187501470509348,1.4267762659111851,62.13000106811523,-1.3453230894628005,59.790000915527344,-2.414159162456988,63.36999893188477,-0.17187501470509348
8691,2007-07-27,60.0099983215332,61.93000030517578,60.0,60.4000015258789,4213000.0,-0.012993436273693204,-8.41463913880851,0.6500028610120312,31.67259945213452,32.73161669434405,3.1114932765149916,4.948692362583984,8.424707952634051,5.800990283418372,19.17936906223557,1.9300003051757812,-3.045579494272303,-4.259001350402826,-9.661211355306989,1.1432086545013362,-6.960106352854908,-1.557896347950745,3.0714098937988226,13.996285061140531,-17.49712706547573,2.7011050024520817,7,2.575000762939453,4.615001678466797,9.832500457763672,6.320001602172852,-9.099998474121094,4,-0.16430590020723712,1.1809508758353804,60.79999923706055,1.4267762659111851,62.13000106811523,-1.3453230894628005,59.790000915527344,-0.16430590020723712
8692,2007-07-30,60.43999862670898,60.9000015258789,59.349998474121094,60.84000015258789,4037700.0,0.007165477707095302,4.961501217758872,1.0256365112435202,38.90187564047114,33.170197523657535,2.260818963468701,4.128653186198257,7.847155789275057,5.368993608211689,20.37080245388595,1.5500030517578054,-2.6687099055446595,-3.4470008850097713,-8.794748577176087,1.900746807156544,-6.120874731092933,-0.77312703892661,2.028384274169923,33.806774771416016,-1.3163089593661823,2.6738738460831577,7,1.6850013732910227,4.104999542236335,9.402500152587898,5.890001296997077,-10.289997100830078,0,-0.15138977364466988,-8.41463913880851,60.0099983215332,1.1809508758353804,60.79999923706055,1.4267762659111851,62.13000106811523,-0.15138977364466988
8693,2007-07-31,60.5,61.61999893188477,60.38000106811523,61.0,4150600.0,0.0009927427970606306,-2.3513552524408716,1.2499952316465857,43.495154596386726,34.5418623906995,1.809498736818874,3.666744895889053,7.640803770319536,5.300937679462422,21.185074911342188,1.2399978637695455,-2.556685301118577,-3.0124996185302706,-8.196982384511045,2.1719831474505114,-5.604741001520665,-0.4202582355398832,1.453441636738276,43.10342559634221,4.993711735845174,2.5922413829903905,7,1.625,3.6899986267089844,9.342498779296875,5.829999923706055,-10.729999542236328,1,-0.1862809993018789,4.961501217758872,60.43999862670898,-8.41463913880851,60.0099983215332,1.1809508758353804,60.79999923706055,-0.1862809993018789
8694,2007-08-01,60.36999893188477,61.0,59.0,60.86000061035156,4436100.0,-0.002148777985375605,4.194802106504302,0.9800033569335795,44.29796161516747,35.505679820853025,1.622585208779654,3.4299534531883324,7.631854009117028,5.415499881362841,22.758024556663266,2.0,-2.692427915948997,-2.7980005264282184,-7.84790976174957,2.25190870889314,-5.322955144088901,-0.27304590876753565,1.25,43.49200851585371,1.5773943720207555,2.524954617660679,8,1.470001220703118,3.6949996948242116,9.237503051757805,5.960000991821282,-11.0999984741211,2,-0.1752525791543379,-2.3513552524408716,60.5,4.961501217758872,60.43999862670898,-8.41463913880851,60.0099983215332,-0.1752525791543379
8695,2007-08-02,59.6500015258789,60.25,58.9000015258789,59.52000045776367,4929600.0,-0.011926410779272034,1.0300759211934103,-0.2653073934807719,36.407778804788606,35.83950430112171,1.715648993887882,3.6669321301997755,8.200702189666252,6.127690294485127,24.428042392332706,1.4699974060058736,-2.788115694765267,-3.091998100280769,-7.790470905133596,1.606474704572065,-5.441234502707182,-0.7427616978543554,1.9699974060058736,24.752485219615803,-17.71675707979985,2.349236402426417,8,2.1399993896484446,4.364997863769538,9.957500457763679,6.88499832153321,-10.640003204345696,3,-0.15725064255104426,4.194802106504302,60.36999893188477,-2.3513552524408716,60.5,4.961501217758872,60.43999862670898,-0.15725064255104426
8696,2007-08-03,56.34000015258789,60.41999816894531,56.27999877929688,60.41999816894531,6467200.0,-0.05549038203888357,1.0294124521876984,-31.384342263565788,25.090049483424735,34.87670145995323,4.389926066418042,6.413416261418547,11.287994186291797,9.445366309336379,26.469380036444623,4.13999938964843,-2.868423650577995,-5.835499572753903,-10.758940959781441,-0.9120581857263588,-8.297220266267672,-3.3737788792401346,4.735999298095706,1.1236211905711357,-37.44375880541183,2.4617206935137714,8,3.184999465942383,6.364997863769531,13.267501831054688,10.664999008178711,-6.670001983642578,4,-0.10436636585357106,1.0300759211934103,59.6500015258789,4.194802106504302,60.36999893188477,-2.3513552524408716,60.5,-0.10436636585357106
8697,2007-08-06,57.099998474121094,57.58000183105469,56.13000106811523,56.61999893188477,5081000.0,0.013489498038247616,1.013881199187271,-0.11764700382498211,29.07593198480049,34.982971242502856,2.9580684636721415,5.118823988130401,10.328868653559823,8.692590119882524,28.543106825122045,1.4500007629394602,-3.1194432441160203,-4.569501113891604,-9.389073087013884,0.25007085923067507,-6.979287100452751,-2.1597151273304647,3.3199996948242188,17.668447785876666,-17.173603429286892,2.40978598656114,8,2.0400028228759695,5.49000358581543,12.507503509521484,10.370000839233398,-6.9699974060058665,0,-0.10840628357484838,1.0294124521876984,56.34000015258789,1.0300759211934103,59.6500015258789,4.194802106504302,60.36999893188477,-0.10840628357484838
8698,2007-08-07,57.27000045776367,58.06000137329102,56.2400016784668,56.56000137329102,5410700.0,0.0029772677440547124,-1.6962988917585597,1.479166169960827,31.101655248120053,34.69696772814497,2.674237117532961,4.637648398543142,9.95180648925367,8.518737074933526,28.912517903246425,1.8199996948242259,-3.240163282512789,-4.050999259948732,-9.090911321397684,0.98891280150022,-6.570955290673211,-1.5310432292242524,3.1499977111816406,23.408616831200113,-9.605884069958563,2.5199560307244764,8,1.8700008392333913,5.19999885559082,12.337501525878906,10.579999923706055,-7.380001068115234,1,-0.12432336083418993,1.013881199187271,57.099998474121094,1.0294124521876984,56.34000015258789,1.0300759211934103,59.6500015258789,-0.12432336083418993
8699,2007-08-08,56.08000183105469,58.88999938964844,55.13000106811523,57.13000106811523,5675100.0,-0.02077874309755945,-1.5491507451588844,-1.4788740718453535,23.251535005808634,33.69939353678915,3.2584542621083443,5.608794372996179,10.915036166429104,9.698085465236574,28.434273896253003,3.7599983215332102,-3.4353365270084026,-4.9194980621337905,-10.437706924162015,0.5987107998944339,-7.678602493147899,-2.160393631119682,3.481996917724608,17.958436362666248,-9.31577782082146,2.7591044310141117,8,2.4499988555908203,5.889997482299805,13.52750015258789,11.769998550415039,-6.8300018310546875,2,-0.11251785248332158,-1.6962988917585597,57.27000045776367,1.013881199187271,57.099998474121094,1.0294124521876984,56.34000015258789,-0.11251785248332158
8700,2007-08-09,54.11000061035156,55.20000076293945,53.709999084472656,54.70000076293945,6005500.0,-0.03512840863732325,-1.143882364887302,0.5619053155120274,22.546107114239618,32.6853388325786,4.6708739703974445,7.325073725360454,12.609424220816038,11.637729585278777,28.023270883987593,2.3700027465820312,-3.2572918969970317,-6.489999389648439,-12.77620128723862,-0.20379749205825703,-9.633100338443526,-3.3468984408533515,4.779998779296875,5.961275416632082,-19.89023133163019,3.1431009487950896,8,3.5549983978271484,6.8899993896484375,14.974998474121094,13.739999771118164,-6.29999923706054,3,-0.08944742372932024,-1.5491507451588844,56.08000183105469,-1.6962988917585597,57.27000045776367,1.013881199187271,57.099998474121094,-0.08944742372932024
8701,2007-08-10,54.06999969482422,54.47999954223633,51.11999893188477,53.099998474121094,5105400.0,-0.0007392518032921513,2.7541887059445234,-1.6440694404034526,22.35434810760887,30.84672466226057,4.223860717880115,6.974450250962121,12.386685110802517,11.63198315230656,28.78383665192161,3.3600006103515554,-3.3664037826864543,-6.055000305175781,-12.814167082077304,0.7041664717257419,-9.434583693626543,-2.6754169167250197,4.819999694824219,37.966545548808185,12.425640337590387,3.379583388450761,8,2.299999237060554,5.635000228881836,14.974998474121094,13.780000686645508,-1.970001220703125,4,-0.09358241912058629,-1.143882364887302,54.11000061035156,-1.5491507451588844,56.08000183105469,-1.6962988917585597,57.27000045776367,-0.09358241912058629
8702,2007-08-13,53.6500015258789,55.790000915527344,53.40999984741211,54.70000076293945,2805000.0,-0.007767674705304706,-2.1111072327036187,-1.0824720780242325,27.525630513995367,29.07233309755042,4.000057336299157,6.88171930376523,12.531066615910824,11.987200413452634,30.04330284142846,2.3800010681152344,-3.3670725189994073,-5.925498580932626,-12.921910846619646,1.0709136847543945,-9.42370471377614,-2.427292448089112,3.6859977722168082,32.561164027554035,4.251459758674599,3.4982061328435106,8,2.4099979400634837,6.0549983978271555,15.21749687194825,15.2249984741211,-2.460002899169922,0,-0.07418458981802212,2.7541887059445234,54.06999969482422,-1.143882364887302,54.11000061035156,-1.5491507451588844,56.08000183105469,-0.07418458981802212
8703,2007-08-14,51.91999816894531,54.47000122070313,51.58000183105469,54.47000122070313,4078500.0,-0.0322461007964574,1.26666347528976,2.4285760996326893,10.881235528639309,25.359363532380627,4.900316602684171,8.056856848194954,13.909054374015454,13.643781116191022,32.05220077872782,2.8899993896484446,-3.3570353289982293,-7.041001892089845,-14.469076656203029,0.38707287202333873,-10.75503927414644,-3.3269645100332497,4.172801055908209,10.29599987038859,-14.628691471350075,3.714037382056593,8,3.8500003814697266,7.01500129699707,16.947500228881836,16.955001831054688,-1.4099998474121094,1,-0.03447606247992374,-2.1111072327036187,53.6500015258789,2.7541887059445234,54.06999969482422,-1.143882364887302,54.11000061035156,-0.03447606247992374
8704,2007-08-15,50.7400016784668,52.7599983215332,50.59000015258789,51.63000106811523,5263300.0,-0.022727205933999906,-2.6470482638354618,0.34901895079494827,11.007766013003092,22.537139888848905,5.107781032677195,8.678413883511666,14.726059481098247,14.730612862021928,33.47110873567666,2.1699981689453125,-3.6573532466725283,-7.58399848937988,-15.546218236048162,0.37822125728840916,-11.565108362714021,-3.602888616045739,5.049999237060547,2.8846443052080146,-20.69055533604425,3.9811098733341432,8,4.764997482299805,7.514997482299805,16.73249626159668,17.574996948242188,0.03999710083008523,2,-0.016752113927877232,1.26666347528976,51.91999816894531,-2.1111072327036187,53.6500015258789,2.7541887059445234,54.06999969482422,-0.016752113927877232
8705,2007-08-16,48.849998474121094,50.72999954223633,47.7599983215332,50.59000015258789,7391300.0,-0.037248780879480914,1.9405946016380533,1.9550594064498588,10.142868548020346,20.87634200713731,5.928098537928513,9.815458394654414,16.236520421328294,16.553996044385215,35.88827162712257,2.9800033569335938,-4.1764507897338135,-8.676501464843753,-17.089942379132353,-0.26306055055516,-12.883221921988053,-4.469781007699453,5.9000022888183565,13.574094651017072,-10.749585165325241,4.206720457144297,8,4.475000381469727,7.989999771118164,17.372501373291016,18.215002059936523,0.5100021362304688,3,0.008188363119209008,-2.6470482638354618,50.7400016784668,1.26666347528976,51.91999816894531,-2.1111072327036187,53.6500015258789,0.008188363119209008
8706,2007-08-17,49.13999938964844,50.5,48.13000106811523,50.1500015258789,5841100.0,0.005936559356925608,1.7719300593843916,0.5804604379005114,9.23522500238768,18.671819009091443,5.039309303303938,8.861412459559205,15.60572043457978,16.20253654029824,38.243609251401,2.3699989318847727,-4.765612970092427,-7.676500511169436,-16.41465699183796,1.0616559694990855,-12.045578751503697,-3.3074222708351755,4.212000885009765,17.18556192182771,-5.693253952745014,4.36907824033426,8,4.184999465942383,7.69999885559082,16.88250160217285,17.8700008392334,-1.2000007629394602,4,-0.027065487034531488,1.9405946016380533,48.849998474121094,-2.6470482638354618,50.7400016784668,1.26666347528976,51.91999816894531,-0.027065487034531488
8707,2007-08-20,47.72999954223633,49.459999084472656,47.43000030517578,48.27999877929688,5382400.0,-0.028693525944754716,-2.5304396861990615,0.544552548287933,8.021045287044004,16.1073067911941,5.565690419725051,9.528138176438787,16.66634001091427,17.54289347966136,40.80925307638791,2.029998779296875,-5.271291077034924,-8.304500389099118,-17.366552078528542,0.7575513003302987,-12.83552623381383,-3.773474544384406,4.503600341796876,4.261352244981556,-15.395798088698857,4.531025844714709,8,5.430000305175781,8.944999694824219,18.172500610351562,19.220001220703125,2.0,0,0.09155665145183489,1.7719300593843916,49.13999938964844,1.9405946016380533,48.849998474121094,-2.6470482638354618,50.7400016784668,0.09155665145183489
8708,2007-08-21,48.18999862670898,48.36999893188477,47.1500015258789,47.61000061035156,4794000.0,0.00963752543231422,1.5957429539597743,-1.0545433107456437,10.810812137708055,14.725004250294038,4.114976649793448,8.595218802960133,15.836726815389461,17.025598001851343,42.196649252728925,1.2199974060058736,-5.2988907189926024,-7.264501190185555,-16.787637773486473,2.2586353931153553,-12.02606948183601,-2.5029328985351,3.082881341552742,18.538283330851375,1.817757056020671,4.761568291650455,8,3.2800025939941477,8.345001220703132,17.705001831054695,18.760002136230476,3.9000015258789134,1,0.062253581354892784,-2.5304396861990615,47.72999954223633,1.7719300593843916,49.13999938964844,1.9405946016380533,48.849998474121094,0.062253581354892784
8709,2007-08-22,50.16999816894531,50.38999938964844,48.56999969482422,49.59000015258789,4349200.0,0.04108735419508669,2.5686252510406264,1.0000000000000122,21.785709420029903,14.640515617604068,1.3505006666343036,5.9798546976954725,13.564397036967499,14.995401840227885,43.123110541079946,2.2000007629394602,-5.4458394606404426,-4.686501502990723,-13.94296071656511,4.569957710583672,-9.314731109777917,-0.058271896203528684,0.2783061108398428,84.35749487199982,65.81697453294663,4.628229606787197,8,1.3000030517578125,5.905002593994141,15.595003128051758,16.78000259399414,0.7400016784667969,2,0.006776961630394318,1.5957429539597743,48.18999862670898,-2.5304396861990615,47.72999954223633,1.7719300593843916,49.13999938964844,0.006776961630394318
8710,2007-08-23,50.349998474121094,50.72999954223633,49.36000061035156,50.41999816894531,2419800.0,0.0035878076887632115,2.9709973463069437,-0.12068954177436646,28.090706623033455,15.27788878598458,0.6493395232917649,5.24577927457689,13.067498648847888,14.774364277592696,44.02850569857751,1.3699989318847656,-5.701792947190441,-3.9840011596679688,-13.004596503980302,5.036594184644365,-8.494298831824132,0.5262965124881944,-3.1999969482421946,89.385439143291,65.80627631951248,4.510297672156166,8,1.1200027465820312,5.725002288818359,15.415002822875977,16.60000228881836,1.6599998474121094,3,0.008540224790608564,2.5686252510406264,50.16999816894531,1.5957429539597743,48.18999862670898,-2.5304396861990615,47.72999954223633,0.008540224790608564
8711,2007-08-24,50.1500015258789,50.86000061035156,50.0,50.20000076293945,2734100.0,-0.003972134147034567,-3.9142570653180893,0.7142779291554149,23.493529272780805,14.829877536960737,0.26240295452966933,4.92154543978954,12.904021225538337,14.932702428386158,44.95487257183701,0.8600006103515625,-5.761111365967373,-3.6909982681274514,-12.48023593294284,5.098239396687937,-8.085617100535146,0.7036205642802429,-2.9284000396728516,80.86255364740657,54.200292636226294,4.394618832407696,8,0.6599998474121165,5.764999389648445,15.614999771118171,16.799999237060554,1.6599998474121236,4,-0.01575275955115718,2.9709973463069437,50.349998474121094,2.5686252510406264,50.16999816894531,1.5957429539597743,48.18999862670898,-0.01575275955115718
8712,2007-08-27,51.290000915527344,51.36000061035156,50.09000015258789,50.349998474121094,3111500.0,0.022731791724077466,1.3518487121886436,-18.800335698479056,28.764203179258033,16.81687394258504,-1.394180623846097,3.226318750351787,11.371161086749737,13.765872567804934,45.59110420837347,1.2700004577636719,-5.640070096978462,-2.093498992919919,-10.374301213645225,6.187303227805387,-6.233900103282572,2.046902117442734,-3.9228634643554727,98.33729904877197,68.31965333259794,4.140401110362652,8,-1.335000991821289,4.625,14.09000015258789,15.65999984741211,2.2900009155273438,0,-0.06531491965335878,-3.9142570653180893,50.1500015258789,2.9709973463069437,50.349998474121094,2.5686252510406264,50.16999816894531,-0.06531491965335878
8713,2007-08-28,49.22999954223633,51.040000915527344,49.22999954223633,50.790000915527344,2707600.0,-0.04016380067303482,-1.3205125383609042,-1.6595716187260567,27.090294517578627,18.603821554204544,0.27280496743289717,4.636420729057271,13.003685284640312,15.787750325283668,46.85500776521259,2.0600013732910156,-5.581668264660237,-3.5900003433227567,-11.349162695865402,4.169162009219889,-7.46958151959408,0.28958083294856607,-1.623290301513677,23.655900746805365,-7.56134365982242,3.879581176271324,8,0.02500152587890625,5.730001449584961,15.942501068115234,17.720001220703125,3.7600021362304688,1,0.0101564087883248,1.3518487121886436,51.290000915527344,-3.9142570653180893,50.1500015258789,2.9709973463069437,50.349998474121094,0.0101564087883248
8714,2007-08-29,49.790000915527344,50.02000045776367,49.34000015258789,49.65999984741211,3290800.0,0.011375205738333838,1.3050851841075874,-0.08333394466248517,34.04726956159159,21.259866111268014,-0.4873786435585643,3.418415949361716,12.000038031596766,15.18786419062161,47.689153391268626,0.7900009155273438,-5.701375467560496,-2.5009990692138686,-9.498042688822672,4.4960445503949344,-5.99952087901827,0.9975227405905329,-1.9580941926269588,26.291131101945492,-7.785360682390351,3.4985218098044024,8,-0.5349998474121094,4.860000610351555,14.437498092651367,16.214998245239258,4.270000457763679,2,0.04619399868987095,-1.3205125383609042,49.22999954223633,1.3518487121886436,51.290000915527344,-3.9142570653180893,50.1500015258789,0.04619399868987095
8715,2007-08-30,50.27000045776367,50.52999877929688,48.9900016784668,49.11000061035156,2669200.0,0.00964048068708978,-1.199999455042367,8.923002435517475,36.40915822071382,24.279192024415366,-0.8322925998720478,2.3185316129469413,11.144713901513583,14.682341504502858,48.41403759900895,1.5399971008300852,-5.4451533423440495,-1.551999473571776,-7.6750148405216905,4.571015893378139,-4.613507157046733,1.5095082099031814,-2.226408101616215,54.00841165269822,19.580291733868243,3.0615076834749577,8,-1.0149993896484375,4.380001068115227,13.827499389648438,15.604999542236328,4.119998931884766,3,0.012731238985886906,1.3050851841075874,49.790000915527344,-1.3205125383609042,49.22999954223633,1.3518487121886436,51.290000915527344,0.012731238985886906
8716,2007-08-31,50.459999084472656,51.06999969482422,49.81999969482422,51.040000915527344,2540900.0,0.0037795628601320352,2.906253725293851,-0.500001644266279,38.39999112215912,27.65463045053927,-0.911178428934484,1.7554334660141677,10.551938311467566,14.472615288690633,48.24728853003202,1.25,-5.103482694323873,-1.0680007934570312,-6.8317305125139285,4.695728925599866,-3.94986565298548,1.8138640660714174,-2.217422233072952,62.02523495809464,26.230704736901338,2.881864859528447,8,-1.2049980163574219,4.0800018310546875,13.637500762939453,15.415000915527344,3.5600013732910156,4,0.03071738535836599,-1.199999455042367,50.27000045776367,1.3050851841075874,49.790000915527344,-1.3205125383609042,49.22999954223633,0.03071738535836599
8717,2007-09-04,50.90999984741211,51.2400016784668,50.2599983215332,50.540000915527344,3278400.0,0.008917970097187755,-1.1075247646588322,-0.6379271789745073,45.950286561219485,31.559016497596094,-0.9640376087850129,0.8621173840398342,9.732514007210128,14.001790598540566,47.99078140449079,0.9800033569335938,-4.522070044873487,-0.30850009918212606,-5.442836684932708,4.8258364865684555,-2.8756683920574204,2.2586681936931683,-2.480377570475291,85.333251953125,44.40017327718709,2.567168292875292,9,-0.9449996948242188,3.4750003814697266,12.694999694824219,14.96500015258789,2.700000762939453,1,0.017678285770504898,2.906253725293851,50.459999084472656,-1.199999455042367,50.27000045776367,1.3050851841075874,49.790000915527344,0.017678285770504898
8718,2007-09-05,50.1500015258789,50.849998474121094,49.77999877929688,50.81000137329102,4379600.0,-0.01492827192714763,1.8919143232723987,-1.7837885208211286,47.551866431769916,34.42192283223387,0.11535624811637035,1.1187103859530723,10.149839769547675,14.73234244389679,48.133076598119374,1.1300010681152273,-3.942535617677308,-0.712498474121098,-4.99718403118483,3.5721870829426337,-2.8548412526529603,1.4298443044107643,-1.5445565489371944,51.55554877387121,5.569610497320724,2.1423427785318645,9,0.024999618530280543,4.234998703002937,13.184997558593757,15.7249984741211,2.75,2,0.06839481955759874,-1.1075247646588322,50.90999984741211,2.906253725293851,50.459999084472656,-1.199999455042367,50.27000045776367,0.06839481955759874
8719,2007-09-06,49.77000045776367,50.540000915527344,49.5099983215332,50.13999938964844,3640300.0,-0.007577289263274167,-1.3146042372990325,0.5606045718579193,54.3643369862508,37.34121509481358,0.4834954161813627,1.0558791349977525,10.163759347655336,15.066337354699343,47.992002410309155,1.0300025939941406,-3.1383166025510008,-0.7769994735717773,-4.306825563219675,2.7528266160761206,-2.5419125183957263,0.9879135712521716,-0.9992821428173784,34.66661241319444,-14.782254600648216,1.7649130448239498,9,0.4050006866455078,4.305000305175781,13.38749885559082,16.104999542236328,3.0,3,0.06469763293323094,1.8919143232723987,50.1500015258789,-1.1075247646588322,50.90999984741211,2.906253725293851,50.459999084472656,0.06469763293323094
8720,2007-09-07,49.27000045776367,49.72000122070313,48.81999969482422,49.36000061035156,3238000.0,-0.010046212485457229,1.2222222222222008,0.24324435784025653,50.6046563453342,40.353562547319505,0.9098694039937172,1.2381683295344033,10.273359231555744,15.48837538644186,47.55349961925346,0.9500007629394531,-2.372857232679536,-1.0349994659423842,-4.1788461477198595,2.108847215835091,-2.606922806831122,0.5369238749463534,2.0900001525878906,18.595057606610453,-33.49177581344943,1.5719233408887383,9,0.8199996948242188,4.5149993896484375,13.682498931884766,16.479999542236328,2.5099983215332102,4,0.09721942096658887,-1.3146042372990325,49.77000045776367,1.8919143232723987,50.1500015258789,-1.1075247646588322,50.90999984741211,0.09721942096658887
8721,2007-09-10,49.0099983215332,49.5,48.79999923706055,49.27000045776367,3702400.0,-0.005277088163483046,-1.058824849375624,2.8889077268681387,56.66666136847517,43.45383567945475,1.1076359329539542,1.1590776182905742,10.11738358739752,15.668591286167128,46.52368982547435,0.7000007629394531,-1.9000308883832133,-1.042001533508298,-3.684549824406389,1.6005467573897931,-2.3632756789573435,0.2792726119407476,2.299202270507813,8.60651124396528,-47.48389383414887,1.3212741454490466,9,1.0100021362304688,4.775001525878906,13.892501831054688,16.69000244140625,2.6300010681152344,0,0.10977354116234395,1.2222222222222008,49.27000045776367,-1.3146042372990325,49.77000045776367,1.8919143232723987,50.1500015258789,0.10977354116234395
8722,2007-09-11,49.66999816894531,49.68999862670898,48.84000015258789,49.04999923706055,2389900.0,0.013466636809128962,1.5757535473803188,-2.3845916840282873,57.55101866048843,46.83836058422251,0.2164326425876908,0.1956487111228995,9.0588742599641,14.938539236760349,46.26328615899894,0.8499984741210866,-1.628506427433166,-0.18300151824951172,-2.21318584537385,1.8471828088748268,-1.1980936818116774,0.832090645312654,1.538834368896488,42.438988081392644,-17.64136053719404,1.015092163562169,9,0.3500022888183594,3.3500022888183594,11.445000648498535,14.720001220703125,1.25,1,0.08757806420734005,-1.058824849375624,49.0099983215332,1.2222222222222008,49.27000045776367,-1.3146042372990325,49.77000045776367,0.08757806420734005
8723,2007-09-12,50.13000106811523,50.13000106811523,48.9900016784668,49.459999084472656,2474400.0,0.009261182124575162,2.4029731776334655,1.0806502224218333,49.758471689011934,48.58404970949143,-0.11452261805214903,-0.42723676499873164,8.200392293248363,14.40150616010127,45.4577621373684,1.1399993896484304,-1.2602571854514437,0.36650123596190554,-1.4236397446906182,2.1566422166144292,-0.5285692543643563,1.2615717262881674,0.982478137695324,76.43681310851447,18.624836006619127,0.8950704903262615,9,-0.1100006103515554,2.8899993896484446,10.73500061035157,14.18499946594239,1.2899971008300852,2,0.06941949866523656,1.5757535473803188,49.66999816894531,-1.058824849375624,49.0099983215332,1.2222222222222008,49.27000045776367,0.06941949866523656
8724,2007-09-13,49.88999938964844,50.63000106811523,49.72999954223633,50.54999923706055,3337400.0,-0.004787585744127187,1.195116277987916,-0.98507148266027,47.24221303564682,49.78772246670621,0.15774403330346587,-0.26791641421903734,8.054443833204331,14.57219971351401,44.26942172645281,0.9000015258788991,-1.0362010501082182,0.16899967193603516,-1.5629413479694207,1.900940691841491,-0.6969708380166892,1.0349701818887596,1.1299806174121159,59.562790271072764,5.507338464701469,0.8659705099527268,9,0.13000106811523438,3.1300010681152344,10.915000915527344,14.42500114440918,0.279998779296875,3,0.06033277556734151,2.4029731776334655,50.13000106811523,1.5757535473803188,49.66999816894531,-1.058824849375624,49.0099983215332,0.06033277556734151
8725,2007-09-14,49.25,49.68999862670898,48.959999084472656,49.54999923706055,2438700.0,-0.012828210011588626,1.5172484099893164,0.45454440366442217,44.874710313491455,50.507135710187576,0.7127990165207692,0.4253969147680934,8.263762399431101,15.095514114059526,42.63654627487276,0.9300003051757812,-0.6093574261726218,-0.4909997940063491,-2.1895063246639026,1.2075067366512044,-1.3402530593351258,0.3582534713224277,1.681180776260554,24.590181020753697,-24.997248077789614,0.8492532653287782,9,0.7700004577636719,2.220001220703125,11.0,14.565000534057617,1.4000015258788991,4,0.07147209051296799,1.195116277987916,49.88999938964844,2.4029731776334655,50.13000106811523,1.5757535473803188,49.66999816894531,0.07147209051296799
8726,2007-09-17,47.81000137329102,48.91999816894531,47.5099983215332,48.9000015258789,4462000.0,-0.029238550796121365,1.4955894416668636,3.633343082028868,30.83701884114778,48.82788374129071,1.9415377845605093,1.8557940945936338,9.263586547806149,16.4060762398283,41.11574957645926,1.7400016784667969,-0.4033878126887629,-1.8644985198974524,-3.7553351346961463,0.026338094901241504,-2.809916827296803,-0.9190802124981019,3.0359321414015312,9.615473963491674,-32.4089572357672,0.9454183073993484,9,1.3699970245361257,3.6599998474121023,11.522498130798333,15.294998168945305,2.2199974060058594,0,0.08303696490215318,1.5172484099893164,49.25,1.195116277987916,49.88999938964844,2.4029731776334655,50.13000106811523,0.08303696490215318
8727,2007-09-18,52.099998474121094,52.43000030517578,47.43000030517578,47.849998474121094,6254500.0,0.08973011875349313,1.0366583587646294,-3.899082022979224,62.68788056322602,50.50966308923028,-2.4159715198886076,-2.2029750494454134,4.588696631672974,12.005803914842346,38.5892695967214,5.0,-0.15381856548280126,2.206998634338376,0.25334527062418744,4.160651998052565,1.2301719524812782,3.183825316195474,-4.590000152587891,93.39996337890625,47.02574757886545,0.9768266818570959,9,-2.1699981689453125,-0.6299972534179688,5.937500953674316,9.710000991821289,-2.1299972534179616,1,-0.008829157350189631,1.4955894416668636,47.81000137329102,1.5172484099893164,49.25,1.195116277987916,49.88999938964844,-0.008829157350189631
8728,2007-09-19,51.18999862670898,52.95000076293945,50.88000106811523,52.5,4523000.0,-0.01746640833135782,-1.1450813045892982,-0.3082356172449465,56.00342079546579,50.69178351247639,-1.5007543669129149,-1.1138042911282113,5.191362843075105,12.80646227131767,35.78264633702362,2.069999694824226,0.03147393790563058,1.146998786926261,-0.7146139651012149,3.008611538953737,0.2161924109125195,2.0778051629400025,-3.759998321533196,68.11590597324862,18.408128508534226,0.9308063760137395,9,-0.9999980926513601,-0.37999725341796164,6.6925010681152415,10.620000839233406,-1.9399986267089773,2,-0.0052744767534099735,1.0366583587646294,52.099998474121094,1.4955894416668636,47.81000137329102,1.5172484099893164,49.25,-0.0052744767534099735
8729,2007-09-20,50.5099983215332,51.88000106811523,50.459999084472656,50.9000015258789,2239300.0,-0.013283850818878062,-4.795906610302732,0.2977120576338931,51.01179532638498,50.73702117703759,-0.7875676606598816,-0.42902219134832364,5.605562884220859,13.383553227114902,34.18875864902111,1.420001983642571,0.03226066570193353,0.44999847412109517,-1.4226741830351486,2.322671131277339,-0.4863378544570267,1.386334802699217,-3.079998016357422,55.7970608865715,6.3592705736136494,0.9363363285781227,9,-0.31999778747558594,-0.45999717712402344,6.842500686645508,11.30000114440918,-0.7599983215332031,3,0.018016231986770048,-1.1450813045892982,51.18999862670898,1.0366583587646294,52.099998474121094,1.4955894416668636,47.81000137329102,0.018016231986770048
8730,2007-09-21,50.77999877929688,50.93000030517578,50.02000045776367,50.7400016784668,4594300.0,0.005345485383803084,4.35293787656094,-0.10255582616862832,51.34003194888183,50.145173463749444,-0.917315058866464,-0.7011022410325793,5.08063690841842,13.0052608145403,32.78456527669923,0.9099998474121094,0.06830615941027673,0.6984989166259865,-1.197915591105442,2.594913424357415,-0.2497083372397242,1.6467061704916972,-3.1291984558105526,60.68837312159013,12.31228667127948,0.9482072538657136,9,-0.5899982452392649,-0.7299976348877024,6.1000003814697195,10.765001296997063,-1.0999984741211009,4,-0.012012615695458972,-4.795906610302732,50.5099983215332,-1.1450813045892982,51.18999862670898,1.0366583587646294,52.099998474121094,-0.012012615695458972
8731,2007-09-24,49.36000061035156,51.18999862670898,49.13999938964844,51.0099983215332,4561700.0,-0.027963729875555954,1.0398019392342963,-41.25293276107994,43.99690451053237,48.63916078042099,0.6230750646136869,0.6921640581501691,6.176563261224871,14.305534721803241,31.524082850267725,2.0499992370605398,0.004165257668233835,-0.6819992065429688,-2.605127499622043,1.2411290865361053,-1.6435633530825058,0.2795649399965683,-1.4972322692871103,34.963770745006165,-8.376546418488942,0.9615641465395387,9,0.8299999237060547,0.6900005340576172,5.722497940063477,10.769998550415039,0.8699989318847656,0,0.026134540104863824,4.35293787656094,50.77999877929688,-4.795906610302732,50.5099983215332,-1.1450813045892982,51.18999862670898,0.026134540104863824
8732,2007-09-25,47.93999862670898,48.97999954223633,47.86000061035156,48.9000015258789,5475100.0,-0.028768273218878093,-1.0000000000000253,0.581820745970865,41.85702900659068,47.76122270459641,1.9800979391740228,1.9482097937445175,7.214816657054861,15.588036751596526,30.695539459865895,1.5,-0.010218127688567336,-1.9345010757446346,-3.979638211534848,0.11063606004557869,-2.9570696436397412,-0.911932507849528,5.010002136230476,1.5716702153091617,-39.04698278473666,1.0225685678951062,9,2.25000190734864,2.1100025177002024,7.142499923706062,11.940000534057624,2.1000022888183665,1,0.04359616630075358,1.0398019392342963,49.36000061035156,4.35293787656094,50.77999877929688,-4.795906610302732,50.5099983215332,0.04359616630075358
8733,2007-09-26,49.72999954223633,50.38000106811523,47.5,47.93999862670898,3924500.0,0.03733835975810984,-1.1573056503277446,-1.8645786560385358,49.86648562562294,48.052808547927086,0.14236054998896464,0.20826616549564392,5.069858607744848,13.651665594926925,29.299429587031756,2.8800010681152273,-0.03151154020800817,-0.16950016021728231,-2.1935806082064246,1.85458028777186,-1.181540384211857,0.8425400637772924,3.118201217651368,50.91321914211145,9.147516366936323,1.0120402239945718,9,0.46000099182128906,0.32000160217285156,5.1875,9.985000610351562,-2.349998474121101,2,0.004826094523949553,-1.0000000000000253,47.93999862670898,1.0398019392342963,49.36000061035156,4.35293787656094,50.77999877929688,0.004826094523949553
8734,2007-09-27,52.09000015258789,53.58000183105469,50.11999893188477,50.25,5074500.0,0.04745627653479434,-2.2952372648287267,1.027932520384108,58.37291873654719,49.55260948382217,-2.0928356479991805,-2.0770824899303406,2.398539497373534,11.1529015645067,27.633453603270762,3.8500022888183594,-0.05245013965920009,2.07550048828125,-0.17146637010939259,4.322467346671893,0.9520170590859252,3.198983917476575,-4.590000152587891,75.49340082668479,29.524584581164206,1.1234834291953217,9,-1.5849990844726562,-1.5849990844726562,1.9125003814697266,7.470001220703125,-5.650001525878913,3,-0.054521024078875824,-1.1573056503277446,49.72999954223633,-1.0000000000000253,47.93999862670898,1.0398019392342963,49.36000061035156,-0.054521024078875824
8735,2007-09-28,50.90999984741211,52.38999938964844,50.849998474121094,52.31999969482422,3949900.0,-0.022653106195415496,-1.0130696791919838,-0.7663042013496564,55.3491027515219,52.27617436275263,-0.729294568118867,-0.8924320932684537,3.2045367138269256,12.171657299139923,26.220620509643034,1.5400009155273438,-0.03825835291777224,0.8635002136230483,-1.4167696346463217,3.1437700618924183,-0.2766347105116367,2.0036351377577333,-3.4099998474121094,56.08550691539155,5.167929810030287,1.1401349241346836,9,-0.404998779296875,-0.404998779296875,2.8625011444091797,8.650001525878906,-3.2599983215332102,4,-0.022785304476308554,-2.2952372648287267,52.09000015258789,-1.1573056503277446,49.72999954223633,-1.0000000000000253,47.93999862670898,-0.022785304476308554
8736,2007-10-01,52.0099983215332,52.13999938964844,50.63000106811523,51.0099983215332,2916100.0,0.02160672711486966,1.396818668975676,-0.7092199349066481,56.42857157828481,51.58069558664805,-1.3084699606188437,-1.9714308573418364,1.7826735541287348,10.91325760351205,25.053315771949347,1.5099983215332102,0.05211762758136729,1.8859987258911133,-0.5532619765484625,4.325259428330689,0.6663683746713289,3.1056290771108976,-4.388398284912107,74.17758163324206,21.270976472373654,1.2196303512197864,10,-1.4699974060058594,-1.5049972534179688,1.762502670288086,7.5500030517578125,-5.009998321533203,0,-0.04479904040667415,-1.0130696791919838,50.90999984741211,-2.2952372648287267,52.09000015258789,-1.1573056503277446,49.72999954223633,-0.04479904040667415
8737,2007-10-02,51.81000137329102,52.36000061035156,51.540000915527344,51.88000106811523,2680400.0,-0.003845355791126326,-1.6885208995172225,-0.06999969482420454,54.68227645208389,51.43390177071673,-1.2895444884669587,-1.7924508028068615,1.6508785839308757,10.957670714952982,23.97243390287707,0.8199996948242188,0.22643221907992483,1.6410017013549876,-0.8907657752816789,4.172769177991654,0.3751179630366508,2.9068854396733244,-4.0692333007812564,70.88815913306024,20.09221502819338,1.2658837383183335,10,-1.270000457763679,-1.3050003051757884,1.552499771118157,7.749999999999993,-6.6000022888183665,1,-0.030496077768282226,1.396818668975676,52.0099983215332,-1.0130696791919838,50.90999984741211,-2.2952372648287267,52.09000015258789,-0.030496077768282226
8738,2007-10-03,53.58000183105469,54.02999877929688,51.18000030517578,51.7599983215332,3343100.0,0.03416329687024744,1.0955891118338417,-26.0001634877437,59.47612649203302,52.37438301134429,-3.000393774336615,-3.47022919526389,-0.3217753693314407,9.021159844152464,22.915591151399262,2.849998474121101,0.7432855146862991,3.239502143859866,0.28393288405574424,6.195071403663988,1.7617175139578052,4.717286773761927,-5.722449083374023,88.49112619428792,37.20117062022183,1.4777846299020627,10,-2.81500244140625,-2.8500022888183594,-0.6450014114379883,5.979999542236328,-7.44000244140625,2,-0.06606944372061552,-1.6885208995172225,51.81000137329102,1.396818668975676,52.0099983215332,-1.0130696791919838,50.90999984741211,-0.06606944372061552
8739,2007-10-04,52.9900016784668,54.13000106811523,52.290000915527344,53.599998474121094,2504300.0,-0.011011573953435883,1.2035903796647285,-0.3351624282387661,59.62925531862651,53.29540783020481,-2.2591876119033785,-2.768571907810582,-0.02089958192893704,9.437133218326515,21.719865261833103,1.8400001525878835,0.5494910961591231,2.488501930236815,-0.6793986487795252,5.656402509253155,0.9045516407286485,4.0724522197449815,-4.885551089521485,67.4285888671877,12.234135595479714,1.5839502895081685,10,-2.1750011444091797,-2.210000991821289,-0.8825006484985352,6.569999694824219,-6.120002746582024,3,-0.10586904005763165,1.0955891118338417,53.58000183105469,-1.6885208995172225,51.81000137329102,1.396818668975676,52.0099983215332,-0.10586904005763165
8740,2007-10-05,54.06000137329102,54.290000915527344,52.58000183105469,53.36999893188477,1880000.0,0.020192482750175822,1.9739075053240203,-1.131157485288324,66.40420341692828,55.785107708693246,-3.145804745711395,-3.6483710195331653,-1.3306747759972737,8.205545561250155,20.240574622863498,1.7099990844726562,0.5372343213218045,3.3190015792846737,-0.1653456675240932,6.8033488260934405,1.5768279558802902,5.061175202689057,-5.594017755595516,93.71585923974976,31.402856223185395,1.7421736234043823,10,-3.165000915527351,-3.2000007629394602,-2.1075000762939524,5.499999999999993,-7.069999694824226,4,-0.14095454223104764,1.2035903796647285,52.9900016784668,1.0955891118338417,53.58000183105469,-1.6885208995172225,51.81000137329102,-0.14095454223104764
8741,2007-10-08,54.38999938964844,55.13999938964844,54.11000061035156,54.13999938964844,2201900.0,0.006104291675443019,-5.645205749163221,0.36231755860238835,57.58781136936794,57.532972415668496,-3.003067468192995,-3.7467444372916887,-1.876089350010048,7.698909583944442,18.799508629381624,1.0799980163574148,0.6663133665619014,3.3799995422363267,-0.36277795510240907,7.1227770395750625,1.5086107935669588,5.251388290905695,-5.4580943881263835,81.0606016819351,21.743007214593277,1.8713887486693663,10,-3.0699996948242188,-3.104999542236328,-2.437498092651367,5.170001983642578,-5.979999542236328,0,-0.12391980031998862,1.9739075053240203,54.06000137329102,1.2035903796647285,52.9900016784668,1.0955891118338417,53.58000183105469,-0.12391980031998862
8742,2007-10-09,54.02000045776367,54.36999893188477,52.56999969482422,54.290000915527344,3470100.0,-0.0068027015266924895,7.372157805555066,-1.0800018310546875,59.72509526259023,58.62837348644264,-1.8773452586248354,-3.1981137371073487,-1.7441101343748713,7.893594953990501,17.12361850695645,1.8199996948242188,0.776658705423813,2.7925004959106445,-1.1239477958500288,6.708948787671318,0.8342763500303079,4.750724641790981,-4.467286017428982,71.71719215096957,12.95433645109972,1.9582241458803384,10,-1.3900012969970703,-2.7350006103515625,-2.122499465942383,5.540000915527344,-6.450000762939453,1,-0.1299518770506557,-5.645205749163221,54.38999938964844,1.9739075053240203,54.06000137329102,1.2035903796647285,52.9900016784668,-0.1299518770506557
8743,2007-10-10,53.61000061035156,54.25,53.40999984741211,53.97000122070313,1575800.0,-0.007589778673413261,-1.2105205039401696,1.3333333333333597,60.854353578216674,58.90408846885036,-0.9600468445191481,-2.649894985725581,-1.5837360077326679,8.125873688652362,15.714336370577115,0.8400001525878906,1.123169884139898,2.208500671386716,-1.8105193710538288,6.227520713827261,0.19899065016644357,4.218010692606988,-3.4985576750855003,46.315803563063,-12.292533162673365,2.009510021220272,10,-0.7250003814697266,-2.325000762939453,-1.4350004196166992,4.965000152587891,-7.540000915527344,2,-0.15668721190532775,7.372157805555066,54.02000045776367,-5.645205749163221,54.38999938964844,1.9739075053240203,54.06000137329102,-0.15668721190532775
8744,2007-10-11,52.9000015258789,53.86999893188477,52.5,53.709999084472656,2706800.0,-0.013243780570589503,1.4247827642781248,2.249989403636647,57.201099421109014,59.10986587658226,-0.13752853051699532,-1.7948550617946992,-1.1325686728523507,8.658126557560244,14.452616057962581,1.3699989318847727,1.6423343756854223,1.348001480102532,-2.658108259958439,5.354111220163503,-0.6550533899279571,3.351056350133021,-2.2857029451745987,15.151576452908438,-41.40936454563917,2.003054870030487,10,-0.015001296997063207,-1.6150016784667898,-0.6200008392333913,5.594997406005852,-5.970001220703118,3,-0.12778831646958344,-1.2105205039401696,53.61000061035156,7.372157805555066,54.02000045776367,-5.645205749163221,54.38999938964844,-0.12778831646958344
8745,2007-10-12,52.77000045776367,53.33000183105469,52.52000045776367,52.9000015258789,1602300.0,-0.002457487039043471,-1.5714285714285714,0.1604956295682213,62.69546067949348,59.80618688782767,0.31744250075820446,-1.4626120545402657,-1.2450353085098271,8.607341950584605,12.782014162175237,0.8100013732910156,1.931378035487029,1.0420003890991225,-2.8458253614476305,4.929826139645876,-0.901912486174254,2.985913264372499,-1.7031317961649606,10.227292431292085,-47.0386982882766,1.9439128752733772,10,0.3899993896484375,-1.4850006103515625,-0.6449995040893555,5.369998931884766,-6.369998931884773,4,-0.11180597829634609,1.4247827642781248,52.9000015258789,-1.2105205039401696,53.61000061035156,7.372157805555066,54.02000045776367,-0.11180597829634609
8746,2007-10-15,51.77999877929688,53.04999923706055,51.599998474121094,53.0,2258200.0,-0.018760691110078165,1.1969713608646648,9.384547668652708,64.76923568996602,60.92696013648124,1.420800048666976,-0.16858162908876295,-0.407296835506493,9.394116317432136,10.426043704679284,1.4500007629394531,1.8582510512021457,-0.14650115966796307,-3.569675869147396,3.27667354981147,-1.858088514407676,1.5650861950717498,-0.30581704489319605,6.498204889146808,-55.4245580373254,1.7115873547397165,10,1.3800010681152273,-0.49499893188477273,0.1575012207031179,6.360000610351555,-5.289997100830085,0,-0.09250670555722884,-1.5714285714285714,52.77000045776367,1.4247827642781248,52.9000015258789,-1.2105205039401696,53.61000061035156,-0.09250670555722884
8747,2007-10-16,51.63999938964844,52.06999969482422,51.1500015258789,51.72999954223633,1395300.0,-0.002703734896657095,1.389604213008624,0.07377054306226123,58.414100203237766,60.80895721550399,1.714440388884313,-0.06831366745096545,-0.44882755983926614,9.337591366903482,10.340766568334352,0.9199981689453196,1.9336462169707858,-0.263500595092772,-3.6879481510110423,3.1609469608254983,-1.9757243730519107,1.4487231828663667,3.5,15.806390482448885,-45.54645767069671,1.7122237779591365,10,1.5050010681152344,-0.3549995422363281,0.2625007629394531,6.5,-5.989997863769538,1,-0.06254840395842065,1.1969713608646648,51.77999877929688,-1.5714285714285714,52.77000045776367,1.4247827642781248,52.9000015258789,-0.06254840395842065
8748,2007-10-17,50.91999816894531,52.18000030517578,49.97000122070313,52.13999938964844,2206200.0,-0.013942703896457687,2.3999906099979937,13.55554613656593,43.97527006380486,59.0696255205238,2.2545273392266694,0.6644914796385848,0.07205380154979935,9.852012229896623,10.733581834078999,2.209999084472649,1.889030640508409,-0.9700017929077163,-4.408393144803625,2.468389558988193,-2.6891974688556743,0.7491938830402418,4.140201263427734,24.358910404445997,-33.75096025254132,1.7191956759479559,10,1.6350021362304688,0.3650016784667969,0.6000022888183594,7.220001220703125,-4.739997863769531,2,-0.06578944608376214,1.389604213008624,51.63999938964844,1.1969713608646648,51.77999877929688,-1.5714285714285714,52.77000045776367,-0.06578944608376214
8749,2007-10-18,51.41999816894531,52.540000915527344,50.5,50.75,2753500.0,0.0098193247835765,-2.4871865096443524,-0.549178277509568,52.82391254664347,57.560704312714385,1.6856679346335852,0.24892440982415565,-0.5869983523955469,9.146453971055323,10.874253328076074,2.0400009155273438,1.9153333175304326,-0.5155017852783175,-3.9006748382660064,2.8696712677093714,-2.2080883117721655,1.1770847412155305,3.436593334960939,43.15466323949471,-14.582913702940239,1.6925865264938451,10,1.1350021362304688,-0.13499832153320312,0.10000228881835938,6.680004119873047,-6.349998474121094,3,-0.10404509266109196,2.3999906099979937,50.91999816894531,1.389604213008624,51.63999938964844,1.1969713608646648,51.77999877929688,-0.10404509266109196
8750,2007-10-19,50.16999816894531,51.11999893188477,49.88000106811523,50.90999984741211,3288100.0,-0.024309608022408002,1.1379276325525245,-1.10448313557585,39.9782088451976,55.60408181002879,2.5991729834694866,1.5292889676630352,0.5496538175013228,10.171001778521102,10.92206294130806,1.5399971008300852,1.6468157210711851,-1.735001754760745,-5.174565447869867,1.7045619383483768,-3.454783601315306,-0.01521990820618413,4.491129723632817,9.14817881193191,-44.58857425350503,1.7197818465545625,10,1.9550018310546875,1.1150016784667969,1.3500022888183594,7.810001373291016,-4.55999755859375,4,-0.06458038632688357,-2.4871865096443524,51.41999816894531,2.3999906099979937,50.91999816894531,1.389604213008624,51.63999938964844,-0.06458038632688357
8751,2007-10-22,50.6500015258789,51.13000106811523,49.90999984741211,49.9900016784668,1947300.0,0.009567537860320385,-1.9755999981391628,-0.8918896627093472,43.868924461355554,53.842285054336045,1.7130000770163463,1.2130796908786792,-0.039167128946409946,9.475469271062885,10.570518288092561,1.220001220703118,1.4125234774085982,-1.3194984436035213,-4.602954156896892,1.9639572696898497,-2.9612263002502104,0.32222941304316777,3.7242587572314534,28.947387290747272,-21.685426484734563,1.641727856646687,10,1.414999008178718,0.6349983215332102,0.09499931335449929,7.329998016357429,-3.0100021362304616,0,-0.08390917812368714,1.1379276325525245,50.16999816894531,-2.4871865096443524,51.41999816894531,2.3999906099979937,50.91999816894531,-0.08390917812368714
8752,2007-10-23,50.02999877929688,51.04999923706055,49.349998474121094,51.040000915527344,3088700.0,-0.012240922564735524,2.3009762673698555,-1.53030662081323,28.640187512222155,50.26293326922554,1.9081644392598847,2.1056457813875014,0.4761098269017836,9.872872085756121,9.763329768939139,1.7000007629394531,0.9018236673945168,-2.0440011978149357,-4.891586158478312,0.8035837628484401,-3.467793678146627,-0.6202087174832442,4.074605950913764,21.316607672438757,-23.51418325381281,1.4237924803316895,10,1.5799999237060476,1.2550010681152273,0.2950010299682546,7.690002441406243,-2.4199981689453196,1,-0.07075748925052916,-1.9755999981391628,50.6500015258789,1.1379276325525245,50.16999816894531,-2.4871865096443524,51.41999816894531,-0.07075748925052916
8753,2007-10-24,49.97000122070313,51.58000183105469,48.63000106811523,48.63000106811523,3411300.0,-0.001199231662155853,-3.402985711967579,-1.3267300182047779,30.59126316940437,47.30628479681391,1.5617649630007335,2.302601128219443,0.4842969106702455,9.682592532489956,9.85797035716165,2.9500007629394602,0.5750472691800184,-2.1159988403320256,-4.923736577444338,0.6917388967802864,-3.519867708888185,-0.712129971775866,3.7542350090203485,34.271104984180525,-7.383087172881275,1.4038688685561564,10,1.0100002288818288,1.3499984741210866,0.729999542236321,7.749999999999993,-0.8899993896484446,2,-0.08645186290358564,2.3009762673698555,50.02999877929688,-1.9755999981391628,50.6500015258789,1.1379276325525245,50.16999816894531,-0.08645186290358564
8754,2007-10-25,49.25,50.27000045776367,49.22000122070313,50.15999984741211,2970100.0,-0.014408669263846763,-1.1649526700986095,-0.6791042864097083,17.631233471151674,42.29914844033149,1.9104713406899947,2.9501850201201876,1.1810935934594085,10.150538783810099,10.51476994550375,1.0499992370605398,0.1903753424472754,-2.694000053405759,-5.774864884279523,0.3868647774680056,-4.234432468842641,-1.1535676379688766,3.964812713562658,21.01690750977939,-13.471367133348178,1.5404324154368827,10,1.5900001525878906,2.0699996948242188,1.2500009536743164,8.470001220703125,-2.950000762939453,3,-0.06233501918424811,-3.402985711967579,49.97000122070313,2.3009762673698555,50.02999877929688,-1.9755999981391628,50.6500015258789,-0.06233501918424811
8755,2007-10-26,49.75,50.06000137329102,47.25,49.70000076293945,5774800.0,0.010152284263959421,7.388038966732365,-0.05494422576304438,19.473712741480128,37.2663125571664,1.0471529909053174,2.4862987155018885,0.7241504461041615,9.405219262056256,11.508931659627258,2.8100013732910227,-0.20384633177042843,-2.136000061035155,-5.340040547345332,1.0680404252750222,-3.7380203041902433,-0.5339798178800663,3.006331549017915,57.73669613878797,27.935784645604976,1.6020202431550892,10,0.14500045776367188,1.4449996948242188,0.37000083923339844,7.200000762939453,-4.459999084472656,4,-0.09407035789298057,-1.1649526700986095,49.25,-3.402985711967579,49.97000122070313,2.3009762673698555,50.02999877929688,-0.09407035789298057
8756,2007-10-29,49.68000030517578,49.86999893188477,48.25,49.75,2766000.0,-0.0014070290416928755,9.451688324472888,-1.4000152590218966,20.273999518198906,33.028523592162074,0.8805394807983831,2.5010192471643933,0.8279323033987964,9.248397778893619,12.664760563650578,1.6199989318847727,-0.517420405671686,-2.0894998550415025,-5.440619798128196,1.2616200880451913,-3.765059826584853,-0.41393988349815203,2.4155714579599845,56.12007569483845,30.315048854846182,1.6755599715433473,10,0.21500015258789062,1.5149993896484375,0.4400005340576172,6.854999542236328,-3.4099998474121094,0,-0.08192430897389102,7.388038966732365,49.75,-1.1649526700986095,49.25,-3.402985711967579,49.97000122070313,-0.08192430897389102
8757,2007-10-30,50.22999954223633,51.0,49.75,49.75,2912100.0,0.011070838037077202,-4.208338300391802,-6.85716621253406,27.284958158856327,31.174044491612236,0.12236633596059932,1.925291757769017,0.3642582468356679,8.47981784479451,13.487409836778541,1.3199996948242188,-0.9174146511370296,-1.4605005264282198,-4.881369134552088,1.9603680816956484,-3.170934830490154,0.24993377763371427,1.2841036093231466,68.82213122553044,43.727412389832395,1.7104343040619348,10,-0.33499908447265625,0.9650001525878906,-0.10999870300292969,6.305000305175781,-4.239997863769531,1,-0.05156281457677636,9.451688324472888,49.68000030517578,7.388038966732365,49.75,-1.1649526700986095,49.25,-0.05156281457677636
8758,2007-10-31,50.040000915527344,52.59000015258789,48.79999923706055,52.59000015258789,2377300.0,-0.0037825727342326587,1.9725506270317008,-5.312503476940928,29.335273020741553,28.56419565540092,0.19490657400456968,1.9357302502884508,0.625324677427038,8.438810597413116,13.269170027724972,3.7900009155273438,-1.3023733322219897,-1.473499107360837,-4.84874880204805,1.9017505873263758,-3.1611239547044434,0.2141257399827694,-2.7900009155273438,52.24720666300436,24.825061892164552,1.6876248473436055,10,-0.12000083923339844,1.154998779296875,0.07999992370605469,6.494998931884766,-3.799999237060547,2,-0.04856115628930291,-4.208338300391802,50.22999954223633,9.451688324472888,49.68000030517578,7.388038966732365,49.75,-0.04856115628930291
8759,2007-11-01,47.38000106811523,49.86999893188477,47.36000061035156,49.72000122070313,3474200.0,-0.05315746999890081,-1.1092413404006771,0.9176473932146295,21.481498525388048,26.50900561986652,2.4826429348847086,4.3783750538720625,3.2631170932379305,10.880648480439298,13.233758885083907,2.6800003051757812,-1.6489770548936278,-3.852998924255381,-7.6211654757715195,-0.0848323727392426,-5.737082200013454,-1.9689156484973083,-0.023201065063467752,2.4344768614327785,-26.04063792505798,1.8840832757580706,11,2.539999008178718,3.8149986267089915,2.739999771118171,9.154998779296882,-0.7800025939941335,3,0.03588013348702712,1.9725506270317008,50.040000915527344,-4.208338300391802,50.22999954223633,9.451688324472888,49.68000030517578,0.03588013348702712
8760,2007-11-02,46.43999862670898,48.15999984741211,45.83000183105469,48.15999984741211,5711100.0,-0.019839645846669973,1.7092980962012738,0.7350432087796704,21.59576000698,24.03420956938035,3.1714106947468466,4.973214956131095,4.163728487778236,11.584589100332416,13.34654146192405,2.329998016357422,-1.7989862163760932,-4.412001228332528,-8.503670021854717,-0.32033243481033935,-6.457835625093622,-2.3661668315714337,6.150001525878913,9.023623478000204,-21.31306547128775,2.045834396761093,11,2.770002365112312,4.045001983642585,4.065002441406257,10.095001220703132,-0.6499977111816335,4,-0.003014629495874166,-1.1092413404006771,47.38000106811523,1.9725506270317008,50.040000915527344,-4.208338300391802,50.22999954223633,-0.003014629495874166
8761,2007-11-05,47.6500015258789,47.72999954223633,45.7599983215332,45.91999816894531,3615300.0,0.026055188091112846,1.0846580496193374,-1.0058151913557165,30.945585047273738,24.290364851052747,1.6663388766787648,3.4070600203605537,2.9340302089303805,10.12448228465518,13.116122194788149,1.970001220703125,-2.0856134979038785,-2.8649984359741296,-6.838259147367772,1.1082622754195128,-4.851628791670947,-0.878368080277312,4.80479866027833,27.67207463623538,-4.316601612539493,1.9866303556968194,11,1.5249977111816477,2.799997329711921,2.8549995422363352,8.424999237060554,-2.3400001525878764,0,-0.04952781814854357,1.7092980962012738,46.43999862670898,-1.1092413404006771,47.38000106811523,1.9725506270317008,50.040000915527344,-0.04952781814854357
8762,2007-11-06,47.0,47.709999084472656,46.56999969482422,47.68999862670898,3872600.0,-0.013641164849194864,2.123287957567998,-0.3988423629026899,31.15387154751859,24.35287689306544,2.0577273295891203,3.6935450954041755,3.5196259941706813,10.500656928872033,13.762390362151836,1.1399993896484375,-2.169983674375956,-3.1639999389648423,-7.073326955149476,0.7453270772197911,-5.118663447057159,-1.2093364308725256,5.187008111572268,18.155217365078162,-14.187259166266568,1.9546635080923174,11,2.174999237060547,3.4499988555908203,3.522500991821289,9.075000762939453,-1.529998779296868,1,-0.01553190515396441,1.0846580496193374,47.6500015258789,1.7092980962012738,46.43999862670898,-1.1092413404006771,47.38000106811523,-0.01553190515396441
8763,2007-11-07,45.209999084472656,46.75,45.18000030517578,46.75,4312900.0,-0.038085125862283964,1.038959430470991,2.2318898269008796,23.4388634104604,24.998169108544182,3.466002155827809,5.082557811603394,5.289503456914488,12.002364849017447,14.63395868740444,1.8199996948242188,-2.3969276751727833,-4.534000778198241,-8.682118467358997,-0.3858830890374847,-6.608059622778619,-2.4599419336178627,6.71992863549805,0.6396330081214837,-29.08205984871517,2.0740588445803794,11,3.6750011444091797,4.950000762939453,5.312501907348633,10.705001831054688,0.20999908447265625,2,0.017252877898465524,2.123287957567998,47.0,1.0846580496193374,47.6500015258789,1.7092980962012738,46.43999862670898,0.017252877898465524
8764,2007-11-08,46.13999938964844,46.33000183105469,45.0099983215332,45.93000030517578,4243900.0,0.020570677372457435,3.474558079991724,-0.1363629607978162,32.277945903146346,26.420861682062657,2.2891876194129495,3.815785527719015,4.331718201663563,10.779686768612777,16.075748457995346,1.3200035095214844,-2.4295386164329713,-3.266000366210939,-7.432944802508082,0.9009440700862044,-5.349472584359511,-1.1825281480623673,5.3849326854345705,35.87303240432381,3.4023258150920554,2.0834722181485716,11,2.6599998474121094,3.934999465942383,4.607500076293945,9.775001525878906,-1.5,3,0.0021673664963419714,1.038959430470991,45.209999084472656,2.123287957567998,47.0,1.0846580496193374,47.6500015258789,0.0021673664963419714
8765,2007-11-09,46.86999893188477,47.41999816894531,45.09000015258789,45.43999862670898,3935000.0,0.01582140337869431,-1.1877943857613107,6.809554950045481,33.73493778140359,27.916521489085405,1.2378733538770348,2.762757269495154,3.566369314961271,9.793889835544967,17.328129281743514,2.329998016357422,-2.489006229018017,-2.2410007476806584,-6.237066490479499,1.7550649951181825,-4.239033619080082,-0.2429678762812344,4.13373844291425,68.38234469140261,34.0008996041802,1.9980328713994218,11,1.9300003051757741,3.2049999237060476,3.9275016784667898,8.090002059936516,-1.3499984741211009,4,-0.0057606243634881205,3.474558079991724,46.13999938964844,1.038959430470991,45.209999084472656,2.123287957567998,47.0,-0.0057606243634881205
8766,2007-11-12,46.9900016784668,47.849998474121094,46.34000015258789,46.88000106811523,2495200.0,0.002560331754144496,-1.5378070985279786,0.07692348732614208,36.33095635295943,28.9216323995413,0.7779793036024003,2.3879308155877936,3.4055576786696804,9.405332936611217,18.608384024090185,1.5099983215332031,-2.3919364948869344,-1.881498146057126,-5.776932571223362,2.01393627910911,-3.8292153586402407,0.06621906652598852,3.5342365720709594,69.71842431520143,32.292898782599096,1.9477172125831166,11,1.80999755859375,3.0849971771240234,3.8874988555908203,7.659999847412102,-2.2700004577636648,0,-0.02553736369601689,-1.1877943857613107,46.86999893188477,3.474558079991724,46.13999938964844,1.038959430470991,45.209999084472656,-0.02553736369601689
8767,2007-11-13,48.40999984741211,48.40999984741211,46.93000030517578,47.290000915527344,2180700.0,0.03021915552720711,1.6428588458486177,10.18175197669514,43.7499980895958,30.523268518302885,-1.036315124499616,0.7521026280112295,1.9459026428090738,7.740354254798561,19.59398804143743,1.4799995422363281,-2.315401517397852,-0.29999999999999716,-3.9736670908477763,3.373667090847782,-2.136833545423883,1.5368335454238888,1.673099208805283,100.0,59.60705730422977,1.836833545423888,11,-0.970001220703125,1.279998779296875,2.8924999237060547,6.24000167846679,-4.240001678466797,1,-0.06403632480669808,-1.5378070985279786,46.9900016784668,-1.1877943857613107,46.86999893188477,3.474558079991724,46.13999938964844,-0.06403632480669808
8768,2007-11-14,47.56999969482422,48.79999923706055,47.56999969482422,48.79999923706055,2716900.0,-0.017351790027588576,1.0,-1.0982149243360888,43.3333353516907,32.95125038789206,-0.652106668129818,1.4000419843666094,2.7601681805551976,8.34939828669286,19.96113954336804,1.2299995422363281,-2.2822743565814534,-0.9725002288818345,-4.52539601671419,2.5803955589505208,-2.748948122798012,0.8039476650343431,2.1072513026184367,67.54619406034669,23.68188614677109,1.7764478939161765,11,-0.6650009155273438,2.059999465942383,4.387499809265137,6.970001220703125,-2.6699981689453125,2,-0.044145438040639196,1.6428588458486177,48.40999984741211,-1.5378070985279786,46.9900016784668,-1.1877943857613107,46.86999893188477,-0.044145438040639196
8769,2007-11-15,46.06999969482422,47.47999954223633,45.959999084472656,47.47999954223633,3710600.0,-0.031532478655096674,1.1560292514264534,1.1463417659883945,36.470593185158585,34.60400962991191,0.7180370677832997,2.6126339162979804,4.228723287101268,9.601467138140478,20.829708883641892,1.6100006103515625,-2.405497460782989,-2.20500030517578,-5.649651760250215,1.2396511498986555,-3.9273260327129975,-0.48267457763856214,3.2338710885456834,26.415088519506373,-15.046133810058539,1.7223257275372175,11,0.8349990844726562,3.3699989318847656,6.015000343322754,8.315000534057617,-0.9799995422363281,3,-0.014108997833397696,1.0,47.56999969482422,1.6428588458486177,48.40999984741211,-1.5378070985279786,46.9900016784668,-0.014108997833397696
8770,2007-11-16,46.93000030517578,46.93000030517578,45.47000122070313,46.33000183105469,2931600.0,0.018667258867991254,3.8666759915058955,-0.4255308787602503,40.44475796168551,35.65947328706877,-0.07280328821324389,1.578379475686205,3.3627417004902043,8.490590422751048,21.515182420964667,1.4599990844726491,-2.552952167321891,-1.182999801635745,-4.5564203407108295,2.1904207374393394,-2.8697100711732872,0.5037104679017972,2.0303606812471884,43.84384246780118,4.061845917499426,1.686710269537543,11,-0.02500152587890625,2.239999771118164,5.154999732971191,7.454999923706055,-1.549999237060554,4,-0.048796098458043,1.1560292514264534,46.06999969482422,1.0,47.56999969482422,1.6428588458486177,48.40999984741211,-0.048796098458043
8771,2007-11-19,46.4000015258789,46.93000030517578,45.9900016784668,46.72999954223633,3129000.0,-0.01129338964096338,1.5753403182400125,-0.5499980926465283,36.67363859569296,36.272780736865926,0.2919364559048603,1.8695040309961612,3.888859484985936,8.756898946179078,22.24418573508149,0.9399986267089844,-2.369484047333742,-1.5004985809326215,-4.733541861995796,1.7325447001305534,-3.117020221464209,0.11602305959896597,2.244330447352887,27.927953728725235,-7.842726420512463,1.6165216405315874,11,0.5049972534179759,2.629997253417976,5.82249832153321,7.674999237060554,-1.9900016784667898,0,-0.018965539637416207,3.8666759915058955,46.93000030517578,1.1560292514264534,46.06999969482422,1.0,47.56999969482422,-0.018965539637416207
8772,2007-11-20,46.4900016784668,47.29999923706055,45.79999923706055,46.38000106811523,3705000.0,0.0019396583971598158,-1.3621967776429456,-0.333337186586071,37.56132717172304,37.84194337700622,0.13632076848176666,1.5817977408621147,3.77466710652142,8.410156118559897,22.639001349256983,1.5,-2.1091423266030276,-1.2334985733032227,-4.361567233149465,1.8945700865430197,-2.7975329032263403,0.330535756619895,1.863583602629106,30.630662623619603,-2.9296138151865456,1.56403432992312,11,0.4149971008300781,2.30999755859375,5.7324981689453125,7.2949981689453125,-2.6300010681152344,1,-0.038072712279197285,1.5753403182400125,46.4000015258789,3.8666759915058955,46.93000030517578,1.1560292514264534,46.06999969482422,-0.038072712279197285
8773,2007-11-21,45.6500015258789,46.27999877929688,45.13999938964844,46.0099983215332,3162000.0,-0.018068404436667684,1.533338419609265,-3.272679983353994,43.052215357133555,39.03908442744924,1.168141528898758,2.1940502339051804,4.565385829610086,8.987359640593873,22.817117663097022,1.3500022888183594,-2.040203087287182,-1.8574987411499109,-4.9284963439553096,1.2134988616554878,-3.3929975425526138,-0.321999939747208,2.4360967984519846,21.7949616655551,-15.053864220363614,1.5354988014026996,11,1.2949981689453196,3.1499977111816477,6.5649986267089915,8.13499832153321,-1.8400001525878835,2,-0.03242066390938836,-1.3621967776429456,46.4900016784668,1.5753403182400125,46.4000015258789,3.8666759915058955,46.93000030517578,-0.03242066390938836
8774,2007-11-23,46.18000030517578,46.18000030517578,44.959999084472656,46.02999877929688,1448100.0,0.011610049541760148,15.266517471135751,-0.4166746140233479,48.92027317530653,40.72634391566067,0.7201444748039876,1.4991229432153403,3.998985331789612,8.206634134840044,23.034001934555302,1.220001220703125,-1.9165917272090027,-1.1739999771118192,-4.184580642770406,1.8365806885467677,-2.6792903099411163,0.3312903557174778,1.6600100189312883,52.13680090378976,11.282138787153755,1.5052903328292948,11,0.6999988555908203,2.594999313354492,5.739999771118164,6.840000152587891,-3.459999084472649,4,-0.02771760006145807,1.533338419609265,45.6500015258789,-1.3621967776429456,46.4900016784668,1.5753403182400125,46.4000015258789,-0.02771760006145807
8775,2007-11-26,45.06999969482422,46.72999954223633,45.06999969482422,46.27000045776367,1994200.0,-0.024036392442967514,-1.766664653355501,-7.999923706831161,39.19597444089462,41.04467925876458,1.7298791230109032,2.3616137671002093,5.079567644792405,9.042377950097574,22.249582804353437,1.6599998474121094,-1.5325129332694516,-2.0500005722045884,-5.0034215905282124,0.9034204461190356,-3.5267110813664004,-0.5732900630427764,2.482009505319411,4.700880477717441,-36.25893180831638,1.4767105091618107,11,1.8099994659423828,3.7049999237060547,6.850000381469727,7.950000762939453,-3.0999984741210866,0,0.0004437643199266539,15.266517471135751,46.18000030517578,1.533338419609265,45.6500015258789,-1.3621967776429456,46.4900016784668,0.0004437643199266539
8776,2007-11-27,45.61000061035156,45.93999862670898,44.79999923706055,45.209999084472656,2943300.0,0.01198138271985294,1.150947198710213,-0.333334392970789,44.125109152563375,41.08635826576098,1.087948400449136,1.5821841880352707,4.56223931028137,8.236459583666417,21.470729014466762,1.1399993896484304,-1.3243211606033327,-1.306499671936038,-4.072117848633184,1.4591185047611077,-2.689308760284611,0.07630941641253486,1.682807578224967,32.400054931640625,-10.971629492657542,1.3828090883485746,11,1.1899986267089844,3.0849990844726562,6.094999313354492,7.409999847412109,-4.799999237060547,1,-0.005042743678107642,-1.766664653355501,45.06999969482422,15.266517471135751,46.18000030517578,1.533338419609265,45.6500015258789,-0.005042743678107642
8777,2007-11-28,47.63999938964844,47.849998474121094,45.56000137329102,46.04999923706055,2974000.0,0.04450775602130008,1.2786059831963323,3.974985218104484,60.066281551845414,42.94557451022261,-1.1876560879644629,-0.6870238223679053,2.440668746629413,5.956833219050793,21.023155429363396,2.289997100830071,-1.1280455392881805,0.852999114990233,-1.4657949043550573,3.1717931343355232,-0.3063978946824122,2.012396124662878,-2.8400001525878906,93.11478239335416,42.50623286329813,1.1593970096726458,11,-1.3150005340576172,1.0550003051757812,4.035000801086426,3.8300018310546875,-5.25999832153321,2,-0.06780015918594162,1.150947198710213,45.61000061035156,-1.766664653355501,45.06999969482422,15.266517471135751,46.18000030517578,-0.06780015918594162
8778,2007-11-29,47.61000061035156,47.88000106811523,46.88000106811523,47.52999877929688,2139100.0,-0.0006296973064905398,2.2257921614471914,0.05031561218687249,56.58013187857989,45.17996769838054,-1.2866963339598811,-0.8942578850919887,2.4061956445916337,5.782077859834942,21.579133456384028,1.0,-0.9796294119481175,0.944500350952147,-0.8525673426806009,2.741568044584895,0.045966504135769526,1.8430341977685245,-2.8100013732910156,91.23375658282615,37.160075437298545,0.8985338468163749,11,-1.2700004577636719,1.0849990844726562,3.837498664855957,3.8600006103515625,-7.090000152587891,3,-0.07876496433366265,1.2786059831963323,47.63999938964844,1.150947198710213,45.61000061035156,-1.766664653355501,45.06999969482422,-0.07876496433366265
8779,2007-11-30,49.08000183105469,49.13000106811523,47.4000015258789,48.08000183105469,3107800.0,0.03087589165843263,2.1454580764189366,12.499713904254401,59.27793000622967,47.27254236999656,-2.5533380675969397,-2.350901100449974,0.9093966108271516,4.14141494153084,21.458613728667746,1.7299995422363281,-0.9941308516217546,2.3295015335082994,0.2513087605346982,4.4076943064819005,1.2904051470214952,3.3685979199951035,-4.156802520751953,98.84528369706575,44.65731638467105,1.0390963864868021,11,-2.115001678466797,-0.38500213623046875,2.0699987411499023,2.3899993896484375,-6.720001220703125,4,-0.10737571844239735,2.2257921614471914,47.61000061035156,1.2786059831963323,47.63999938964844,1.150947198710213,45.61000061035156,-0.10737571844239735
8780,2007-12-03,46.29999923706055,49.040000915527344,46.29999923706055,49.0,3253200.0,-0.05664226752809798,-1.0296302994253936,-2.700000762939453,47.63211236836415,48.490150566960025,0.1429316786764332,0.44066862690664976,3.6210407524231627,6.739404195738899,20.695866194477208,2.7800025939941406,-1.0129355146283956,-0.4435010910034194,-2.5270337507067495,1.6400315686999107,-1.485267420855088,0.5982652388482492,-1.1243918212890591,34.64201768327283,-16.85517965061478,1.0417663298516662,12,0.6650009155273438,2.395000457763672,4.780000686645508,4.845001220703125,-3.80999755859375,0,-0.07732177268572882,2.1454580764189366,49.08000183105469,2.2257921614471914,47.61000061035156,1.2786059831963323,47.63999938964844,-0.07732177268572882
8781,2007-12-04,45.290000915527344,46.22000122070313,45.02000045776367,46.11999893188477,3933400.0,-0.021814218967087018,1.330092700613665,0.30740658586104314,38.9830545003326,48.64812027013886,1.0939596107417628,1.3331474229142515,4.5953127385450045,7.536196523030796,20.100438477654308,1.279998779296875,-0.8202932805329866,-1.3354993820190444,-3.4695689123222593,0.7985701482841705,-2.4025341471706554,-0.2684646168674334,3.8400001525878835,6.569353227920249,-37.19008489288106,1.0670347651516081,12,1.6749992370605469,3.404998779296875,5.254999160766602,5.854999542236328,-2.5800018310546875,1,-0.07330535720271925,-1.0296302994253936,46.29999923706055,2.1454580764189366,49.08000183105469,2.2257921614471914,47.61000061035156,-0.07330535720271925
8782,2007-12-05,46.27000045776367,46.27000045776367,45.27999877929688,45.79999923706055,1819400.0,0.021638320212538087,3.212762158301379,-0.566267884308683,45.45454787965511,48.9150461059746,0.08881040843404975,0.3116315439202282,3.636015853465679,6.329440282459544,19.461599202441874,0.9900016784667898,-0.7221036170060415,-0.31899986267089986,-2.451070057682273,1.813070332340473,-1.3850349601765828,0.7470352348347831,2.7778005981445233,30.413620787591057,-9.9099438297889,1.0660350975056856,12,0.6949996948242188,2.424999237060547,4.274999618530273,4.875,-3.3199996948242188,2,-0.11800300476453784,1.330092700613665,45.290000915527344,-1.0296302994253936,46.29999923706055,2.1454580764189366,49.08000183105469,-0.11800300476453784
8783,2007-12-06,45.9900016784668,46.31000137329102,45.54999923706055,46.06999969482422,1999100.0,-0.006051410774297827,1.714286687420342,-0.17020810336991105,49.69419713880163,49.00103765747405,0.471716123546976,0.6883546497195567,3.8761846153019235,6.385617984215386,18.233377052523327,0.7600021362304759,-0.520562752694417,-0.6379987716674833,-2.6909258483392833,1.4149283050043167,-1.6644623100033868,0.3884647666684202,2.9772433654785075,23.600999431972213,-17.718425900351704,1.0264635383359013,12,0.9749984741210938,2.704998016357422,4.554998397827148,5.154998779296875,-4.159999847412109,3,-0.07849533547727239,3.212762158301379,46.27000045776367,1.330092700613665,45.290000915527344,-1.0296302994253936,46.29999923706055,-0.07849533547727239
8784,2007-12-07,46.2400016784668,47.02999877929688,46.13000106811523,46.16999816894531,1641900.0,0.005435964141681016,-11.00015259021802,-0.875065566735015,47.233364995021326,49.89408105237702,0.25828367122806384,0.4703455662745881,3.512356897535902,5.922634379951148,16.707096824390806,1.0399971008300852,-0.330318058100616,-0.3929988861084013,-2.4414035800885614,1.6554058078717588,-1.4172012330984813,0.6312034608816788,2.6482984737548776,30.348285616410408,-10.211802315046384,1.0242023469900816,12,0.7249984741210938,1.0949974060058594,4.317498207092285,4.904998779296875,-5.970001220703125,4,-0.12370244405433994,1.714286687420342,45.9900016784668,3.212762158301379,46.27000045776367,1.330092700613665,45.290000915527344,-0.12370244405433994
8785,2007-12-10,46.599998474121094,47.08000183105469,45.68000030517578,46.27999877929688,2352000.0,0.007785397547291684,1.1874914318752123,4.571195030243482,50.8129960271309,50.63717959399562,0.15437501564996126,0.09389807653015225,3.0784094541100444,5.328508399870451,15.955381734932587,1.4000015258789062,-0.17177286477959797,-0.019502067565916548,-2.064886828874947,2.025882693743114,-1.0421944482204282,1.003190313088595,2.210935684211421,76.69888170187235,33.11406423260874,1.0226923806545134,12,0.4750022888183594,0.3650016784667969,3.9575014114379883,4.545001983642578,-6.959999084472656,0,-0.09098708160096136,-11.00015259021802,46.2400016784668,1.714286687420342,45.9900016784668,3.212762158301379,46.27000045776367,-0.09098708160096136
8786,2007-12-11,45.790000915527344,46.959999084472656,45.75,46.58000183105469,2089500.0,-0.017381922427391783,-1.781598309261354,-2.4687552154114463,47.31182354642229,49.22001759339306,1.1092390987403888,0.853125256098572,3.7680577563548354,5.9206018354534535,15.450558161819217,1.2099990844726562,-0.156835678700169,-0.7694995880126925,-2.8393784479014457,1.3003792718760607,-1.8044390179570655,0.2654398419316806,2.945114568793791,28.33340397575524,-16.1923173683321,1.0349394299443755,12,1.2849998474121094,1.1749992370605469,4.057499885559082,4.694999694824219,-7.209999084472656,1,-0.07206811904521104,1.1874914318752123,46.599998474121094,-11.00015259021802,46.2400016784668,1.714286687420342,45.9900016784668,-0.07206811904521104
8787,2007-12-12,45.31000137329102,46.90999984741211,44.849998474121094,46.9000015258789,3088500.0,-0.010482627923983134,1.5590130102760094,2.0126560885394857,48.657186565628415,48.33969033639845,1.367810784939799,1.1478222515921672,4.126096550504812,6.177214880092471,15.469057879002923,2.0600013732910156,0.08222768925299562,-1.094499206542963,-3.0415506116580175,0.8525521985720914,-2.0680249091004868,-0.12097350398543938,3.3508118104989606,20.62790164596273,-25.667138452700662,0.9735257025575269,12,1.6799983978271413,1.654998779296868,4.502497673034661,5.139997482299798,-6.39000320434571,2,-0.05738252504999908,-1.781598309261354,45.790000915527344,1.1874914318752123,46.599998474121094,-11.00015259021802,46.2400016784668,-0.05738252504999908
8788,2007-12-13,45.47000122070313,46.09000015258789,44.599998474121094,45.0099983215332,2674800.0,0.003531225834533469,-1.3281229045284537,-0.2893099717136697,47.11147488878711,46.987861990015936,0.9748440223770842,0.8668742528084081,3.7864194656840695,5.849653423299465,15.790488345199154,1.4900016784667969,0.22466453978489653,-0.8294994354248004,-2.7380229630086177,1.0790240921590168,-1.7837611992167126,0.12476232836711176,3.0383793747000922,35.08070842524001,-10.042660737982516,0.954261763791909,12,1.3499984741210866,1.394998550415032,4.3424978256225515,4.979997634887688,-5.760002136230476,3,-0.055421165386208227,1.5590130102760094,45.31000137329102,-1.781598309261354,45.790000915527344,1.1874914318752123,46.599998474121094,-0.055421165386208227
8789,2007-12-14,45.41999816894531,45.90999984741211,45.18000030517578,45.56999969482422,2634700.0,-0.0010996932134467174,-1.3174689676052074,-0.3260882184646719,51.55831971183569,47.424107250401676,0.50408798784499,0.9124666389546974,3.671480063164701,5.692739851370028,15.373357356016705,0.7299995422363281,-0.02741587703168591,-0.8470024108886705,-2.7937364422674023,1.0997316204900613,-1.82036942657804,0.126364604800699,2.8538794991809837,33.06445906743083,-16.462722019384074,0.9733670156893663,12,0.4200019836425781,1.4450016021728516,4.10250186920166,4.740001678466797,-2.7199974060058594,4,-0.07903999301226716,-1.3281229045284537,45.47000122070313,1.5590130102760094,45.31000137329102,-1.781598309261354,45.790000915527344,-0.07903999301226716
8790,2007-12-17,44.63999938964844,45.38999938964844,44.29999923706055,45.31000137329102,3438400.0,-0.017173025335570746,1.6265126689616185,4.466634453995266,45.77157034578404,48.17838678878516,1.1441751140923344,1.5938240047647199,4.239577412386112,6.280422030736048,14.895899790971606,1.1199989318847656,-0.2575457450720009,-1.5125011444091783,-3.561726036375809,0.5367237475574527,-2.5371135903924937,-0.4878886984258628,3.413445526837549,12.781961356827662,-37.30428439134353,1.0246124459833164,12,1.0500011444091797,2.075000762939453,4.797499656677246,5.434999465942383,-2.6399993896484375,0,-0.09789424264414581,-1.3174689676052074,45.41999816894531,-1.3281229045284537,45.47000122070313,1.5590130102760094,45.31000137329102,-0.09789424264414581
8791,2007-12-18,45.52000045776367,45.77999877929688,44.52999877929688,44.9900016784668,3500500.0,0.019713285845592843,1.3809627611262167,-0.7910406121716866,39.728683245081456,47.54217960716587,0.3355132867786139,0.6793455565444191,3.1428932050252527,5.223883151973737,14.278578629937282,1.25,-0.6523588198097556,-0.5885000228881836,-2.653081649239965,1.476081603463598,-1.6207908360640744,0.4437907902877072,2.233168804368276,46.743330858408996,2.0131606770087416,1.0322908131758892,12,0.1700000762939453,1.1949996948242188,3.9174985885620117,4.554998397827148,-3.729999542236328,1,-0.12917401162091535,1.6265126689616185,44.63999938964844,-1.3174689676052074,45.41999816894531,-1.3281229045284537,45.47000122070313,-0.12917401162091535
8792,2007-12-19,44.72000122070313,45.9000015258789,44.72000122070313,45.9000015258789,2241400.0,-0.017574675505612758,1.0,-2.2264207980652695,36.97024191173842,46.12840680415885,0.9974116346756077,1.4123538969684617,3.7243737012460727,5.834034496306479,13.860574237997403,1.180000305175767,-0.7018379285634779,-1.2999992370605398,-3.445869399724238,0.8458709256031582,-2.3729343183923888,-0.22706415572869076,2.756914439423106,23.46378596788876,-14.74849639510451,1.0729350813318494,12,0.9699993133544851,1.9949989318847585,4.7174978256225515,5.354997634887688,-3.0600013732910227,2,-0.1372987303677874,1.3809627611262167,45.52000045776367,1.6265126689616185,44.63999938964844,-1.3174689676052074,45.41999816894531,-0.1372987303677874
8793,2007-12-20,44.16999816894531,45.09000015258789,43.83000183105469,45.09000015258789,3599300.0,-0.012298815669602337,1.739120880032176,0.7796624963631168,25.86035129729737,43.753627504411746,1.4104179510546473,1.9455427285531286,4.058179088315441,6.1881059902679,13.2893227995365,1.2599983215332031,-0.5397396614033738,-1.7760021209716825,-4.072392553964043,0.5203883120206783,-2.9241973374678665,-0.6278069044754986,3.0527641773356677,16.345993371957178,-13.610174288490626,1.1481952164961806,12,1.285003662109375,2.3100032806396484,4.395000457763672,5.905000686645508,-1.839996337890625,3,-0.11885895896846854,1.0,44.72000122070313,1.3809627611262167,45.52000045776367,1.6265126689616185,44.63999938964844,-0.11885895896846854
8794,2007-12-21,44.900001525878906,45.93000030517578,44.209999084472656,44.63999938964844,3080800.0,0.016527131247355165,-2.07142321918788,-0.2826104082961194,41.3793233045618,42.705441646348504,0.5256208812309424,1.1749695747667133,3.138892136443012,5.266502619962047,12.357317762642083,1.7600021362304688,-0.5464027677927277,-0.9819988250732408,-3.321865236554096,1.3578675864076146,-2.1519320308136685,0.18793438066718693,1.9834847688794426,50.95240344267595,20.697146450315117,1.1699332057404284,12,0.4949989318847656,1.5799999237060547,3.367497444152832,5.174997329711914,-2.140003204345703,4,-0.11559025089152619,1.739120880032176,44.16999816894531,1.0,44.72000122070313,1.3809627611262167,45.52000045776367,-0.11559025089152619
8795,2007-12-24,45.09000015258789,45.5099983215332,44.65999984741211,44.72000122070313,535600.0,0.004231595105836927,-2.4693696428988487,1.4230611226854974,48.63013161752064,42.851920320914985,0.11052678935710958,1.0398603393252444,2.762106061926005,4.895559957109626,11.799330898929425,0.8499984741210938,-0.6095508574418531,-0.7930002212524414,-3.131422075937607,1.5454216334327242,-1.9622111485950242,0.3762107060901414,1.4881376958000914,59.999963669523446,25.64364210908216,1.1692109273425826,12,0.2800006866455078,1.3900012969970703,3.082498550415039,4.98499870300293,-1.029998779296875,0,-0.053005087193623956,-2.07142321918788,44.900001525878906,1.739120880032176,44.16999816894531,1.0,44.72000122070313,-0.053005087193623956
8796,2007-12-26,45.38000106811523,45.47000122070313,44.5099983215332,45.2400016784668,1584100.0,0.006431601564558687,5.0000238418804255,0.3783778210798598,43.26778133534008,42.25309751754962,-0.27239386892490103,0.771289354691497,2.3167519780228147,4.477315651221325,11.106941298019507,0.960002899169929,-0.6538395215636967,-0.49149932861328693,-2.837822952406242,1.854824295179668,-1.6646611405097644,0.6816624832831906,0.9233231785394267,73.8095411097504,37.34532443578022,1.1731618118964775,12,-0.4200000762939382,1.1000003814697337,2.657498359680183,4.694997787475593,-1.7999992370605398,2,-0.07448217251123146,-2.4693696428988487,45.09000015258789,-2.07142321918788,44.900001525878906,1.739120880032176,44.16999816894531,-0.07448217251123146
8797,2007-12-27,44.40999984741211,45.849998474121094,44.38000106811523,44.959999084472656,2160300.0,-0.021375081486823877,-3.8196889441987265,-3.9285831062672294,39.17807417440577,41.37160854928503,0.6219177298498479,1.5672537802013622,3.121438774899744,5.299996013329206,11.608198483547921,1.4699974060058665,-0.8161627652419909,-1.3000005722045884,-3.577423604193207,0.9774224597840302,-2.4387120881988977,-0.1612890562102791,1.6459921576825494,27.61897322807183,-10.039751778886746,1.1387115159943102,12,0.470001220703125,2.0700016021728516,3.5574989318847656,5.664999008178711,-1.470001220703132,3,-0.05899569783577563,5.0000238418804255,45.38000106811523,-2.4693696428988487,45.09000015258789,-2.07142321918788,44.900001525878906,-0.05899569783577563
8798,2007-12-28,43.86000061035156,44.959999084472656,43.66999816894531,44.66999816894531,1429000.0,-0.012384580926599553,-1.168064317587321,1.4727248767157493,34.34210295162109,39.45869557592785,1.0275826186778474,1.9203658793667913,3.5195354661871363,5.695266095653039,12.318282502145962,1.2900009155273438,-0.8896106887604702,-1.6624998092651353,-3.898378912766013,0.5733792942357425,-2.780439361015574,-0.5445602575146964,1.9899978637695312,8.40717972608474,-28.929716248313817,1.1179395517504385,12,0.9399986267089844,2.539999008178711,3.9924983978271484,6.214998245239258,-2.3800010681152344,4,-0.05015961542007419,-3.8196889441987265,44.40999984741211,5.0000238418804255,45.38000106811523,-2.4693696428988487,45.09000015258789,-0.05015961542007419
8799,2007-12-31,43.810001373291016,44.06999969482422,43.459999084472656,43.79999923706055,1471200.0,-0.0011399734693288144,1.301894397420395,-0.012348353552859619,30.864229831959776,37.80232440772516,0.9221620013902836,1.6393571878000799,3.3978002999900667,5.6076754789657315,13.20171996150086,0.6100006103515625,-0.9599128829810866,-1.4489990234375014,-3.0798967056024864,0.18189865872748356,-2.264447864519994,-0.6335501823550089,2.039997100830078,14.644450970752917,-16.981695486342243,0.8154488410824914,12,0.8849983215332031,2.4849987030029297,4.062498092651367,6.264997482299805,-0.8000030517578125,0,-0.033782229989579915,-1.168064317587321,43.86000061035156,-3.8196889441987265,44.40999984741211,5.0000238418804255,45.38000106811523,-0.033782229989579915
8800,2008-01-02,42.72000122070313,43.97000122070313,42.63999938964844,43.86999893188477,2343400.0,-0.02488016704907947,-1.0305350180105826,-114.97520976353928,29.722610802486543,36.690538580770166,1.9122639859221024,2.5796617895720075,4.3401567623166315,6.583805943197319,14.334682489776169,1.3300018310546946,-1.0562280376131525,-2.359999275207514,-4.271526544253831,-0.44847200616119665,-3.3157629097306724,-1.4042356406843552,2.7953973388671827,2.4922695910312833,-28.32969065449719,0.9557636345231575,1,1.5649986267089773,3.164999008178704,5.107498168945305,7.329998016357415,-2.0600013732910227,2,0.0009362616967971693,1.301894397420395,43.810001373291016,-1.168064317587321,43.86000061035156,-3.8196889441987265,44.40999984741211,0.0009362616967971693
8801,2008-01-03,41.97000122070313,42.650001525878906,41.900001525878906,42.599998474121094,2482100.0,-0.01755617927362163,1.0547850715383087,0.5478247889473011,28.698999762068183,35.771511675251254,2.353204349144569,3.233991188898962,4.915279603123274,7.215057714430166,14.995597261251008,0.8199996948242259,-1.248883486548479,-2.9439992904663015,-5.302994339359238,-0.5850042415733654,-4.1234968149127695,-1.7645017660198334,3.0853334716796823,1.7721455419193892,-29.086009594800945,1.1794975244464696,1,1.9449996948242116,3.545000076293938,5.857498168945305,8.079998016357415,-0.8300018310546946,3,0.049797476573741895,-1.0305350180105826,42.72000122070313,1.301894397420395,43.810001373291016,-1.168064317587321,43.86000061035156,0.049797476573741895
8802,2008-01-04,40.810001373291016,42.0,40.47000122070313,41.70000076293945,2894500.0,-0.027638785172107827,1.053692581043222,1.4127036027853626,23.64255800255026,35.52509019805713,3.241077545585206,4.17818613446974,5.903305003201005,8.255064608306725,15.96312354544169,1.529998779296868,-1.3461739330718956,-3.8309991836547823,-6.7309653308892265,-0.9310330364203381,-5.280982257272001,-2.3810161100375637,3.6773733491210976,7.572390074645613,-21.811793670449042,1.4499830736172217,1,2.3899993896484375,3.989999771118164,6.937498092651367,9.159997940063477,0.7899971008300781,4,0.0678755296385889,1.0547850715383087,41.97000122070313,-1.0305350180105826,42.72000122070313,1.301894397420395,43.810001373291016,0.0678755296385889
8803,2008-01-07,42.38000106811523,42.63999938964844,40.93999862670898,40.97999954223633,3151300.0,0.038470954226718757,-1.2972931175800315,-1.5730365011058263,35.32820558705619,34.85274378500094,1.5538707353985899,2.4494519984725045,4.17796285066494,6.600606460308008,16.798795805528655,1.8299980163574219,-1.4157030383377673,-2.0804994583129925,-5.074784428896379,0.913785512270394,-3.5776419436046893,-0.5833569730212957,1.3038989539550911,53.055573804886336,23.139848863644705,1.4971424852916948,1,0.7799987792968821,2.4200000762939524,5.129998207092292,7.589998245239265,-0.37000274658202414,0,0.01321372214440708,1.053692581043222,40.810001373291016,1.0547850715383087,41.97000122070313,-1.0305350180105826,42.72000122070313,0.01321372214440708
8804,2008-01-08,40.52000045776367,42.400001525878906,40.4900016784668,42.400001525878906,2586200.0,-0.04388864000645187,1.0319135768650918,-1.342856442199232,31.993021508678552,33.0041759951296,3.047731404755723,4.067495076861974,5.88101615128565,8.38331654523202,18.236722114138924,1.9099998474121094,-1.4379795953488639,-3.6545000076293945,-7.004669604179725,-0.30433041107906433,-5.32958480590456,-1.9794152093542294,2.521119804033212,1.4285496303011362,-29.388176176453907,1.6750847982751662,1,2.6399993896484375,4.280000686645508,6.997499465942383,9.44999885559082,1.3299980163574219,1,0.0236919810865579,-1.2972931175800315,42.38000106811523,1.053692581043222,40.810001373291016,1.0547850715383087,41.97000122070313,0.0236919810865579
8805,2008-01-09,42.36000061035156,42.36000061035156,40.0,40.0,2889500.0,0.045409677487684874,1.0,-1.2553187603864204,37.258070619245046,32.33643036000793,0.871392504232702,1.9958882401063391,3.8860947774133052,6.506118671911153,19.570483501088958,2.3600006103515625,-1.2566817713551899,-1.6024999618530273,-4.841172938509779,1.636173014803724,-3.2218364501813994,0.016836526475344726,0.279998779296875,89.05657552664384,57.765408633880384,1.619336488328375,1,0.5649986267089844,2.1599998474121094,5.469999313354492,7.60999870300293,-1.4200019836425852,2,0.015344610524457902,1.0319135768650918,40.52000045776367,-1.2972931175800315,42.38000106811523,1.053692581043222,40.810001373291016,0.015344610524457902
8806,2008-01-10,42.4900016784668,43.09000015258789,41.040000915527344,42.13000106811523,2958700.0,0.0030689581265839205,1.6282082632340857,0.1525425920537967,40.494466415887565,32.48269616461702,0.32221840140375235,1.6927727094273024,3.601745616440226,6.334667706576504,20.736379106981403,2.049999237060547,-1.3516638587187089,-1.3074989318847656,-4.489909746782168,1.8749118830126363,-2.89870433933347,0.2837064755639389,-2.490001678466797,80.5825746118947,46.30601993260508,1.5912054074487025,1,-0.01000213623046875,1.0499992370605469,5.339998245239258,7.479997634887695,-1.5,3,-0.043068998794182245,1.0,42.36000061035156,1.0319135768650918,40.52000045776367,-1.2972931175800315,42.38000106811523,-0.043068998794182245
8807,2008-01-11,42.709999084472656,43.13000106811523,41.77999877929688,42.18000030517578,2063200.0,0.0051776276139181565,-1.0300758349299592,1.4722163353536775,43.59649610064373,33.51096207006398,-0.1835902060694039,1.336526809735787,3.2090433513313315,6.096592547253763,21.431402034388075,1.3500022888183452,-1.5487719154667516,-0.9575014114379883,-4.091819392854248,2.1768165699782713,-2.524660402146118,0.6096575792701415,-2.7099990844726562,86.58141085250553,47.969793785111975,1.56715899070813,1,-0.6749992370605469,0.8300018310546875,5.120000839233398,7.260000228881836,-0.7099990844726562,4,-0.03675953473375271,1.6282082632340857,42.4900016784668,1.0,42.36000061035156,1.0319135768650918,40.52000045776367,-0.03675953473375271
8808,2008-01-14,42.95000076293945,43.34000015258789,42.47999954223633,42.7599983215332,1850100.0,0.00561933232525047,-1.2933349609375,0.358495998157425,41.063241108101366,34.64418554519082,-0.6327954083269489,0.9465849600254472,2.8016900149014603,5.832380310806002,21.954916323041672,0.8600006103515625,-1.7425139905692149,-0.5914997100830064,-3.621595613709225,2.438596193543212,-2.1065476618961156,0.9235482417301029,-2.8248007202148457,88.32337210085876,49.15475579787492,1.5150479518131097,1,-0.9650001525878906,0.5900001525878906,4.879999160766602,7.019998550415039,-1.2600021362304759,0,-0.03143195028725687,-1.0300758349299592,42.709999084472656,1.6282082632340857,42.4900016784668,1.0,42.36000061035156,-0.03143195028725687
8809,2008-01-15,41.83000183105469,42.68000030517578,41.72000122070313,42.5,2437900.0,-0.02607680819533742,-1.1573027928746735,-3.526260841631866,36.2331153736486,35.36757494198661,0.197581962068071,1.8802412300613085,3.8236252399273525,6.8897952080315505,22.65225973279412,1.229999542236321,-1.8699102433925745,-1.531998825073245,-4.518568973769092,1.454571323622602,-3.0252838994211686,-0.03871375072532146,-1.5119137817382864,54.790471480570744,17.502707618379247,1.4932850743479227,1,-0.1600017547607422,1.7099990844726562,5.999998092651367,8.139997482299805,-0.720001220703125,1,0.004303047635653812,-1.2933349609375,42.95000076293945,-1.0300758349299592,42.709999084472656,1.6282082632340857,42.4900016784668,0.004303047635653812
8810,2008-01-16,40.27000045776367,41.97000122070313,40.15999984741211,41.79999923706055,5099300.0,-0.037293839469375034,-1.0685729980468832,2.28358650846068,30.51105883886555,35.568914839408535,1.5349158404000391,3.2633822764860057,5.295717417441871,8.37463175765754,23.14950078999492,1.8100013732910227,-1.9634553334241147,-2.873500251770018,-6.096458875627292,0.3494583720872555,-4.4849795636986585,-1.2620209398413778,3.0699996948242188,3.459138358336792,-28.002278168087226,1.611479311928638,1,1.3999996185302734,3.270000457763672,6.879999160766602,9.69999885559082,1.5200004577636719,2,0.03923511294752946,-1.1573027928746735,41.83000183105469,-1.2933349609375,42.95000076293945,-1.0300758349299592,42.709999084472656,0.03923511294752946
8811,2008-01-17,39.63999938964844,41.29999923706055,39.560001373291016,40.31999969482422,4389800.0,-0.015644426643997567,-3.1428701180744776,0.44444499850403907,31.323413129309245,36.422343186826204,2.0111415580754013,3.6156585307319844,5.789668147151552,8.92823486951194,24.086538980862244,1.7399978637695312,-2.0637080871414852,-3.209501266479492,-6.5886477080579695,0.16964517509898513,-4.899074487268734,-1.51992804569025,3.6364007568359398,2.1163503225337674,-28.59881707966005,1.689573220789239,1,1.8100013732910156,3.6200008392333984,7.380001068115234,10.329999923706055,4.060001373291016,3,0.03279513766592079,-1.0685729980468832,40.27000045776367,-1.1573027928746735,41.83000183105469,-1.2933349609375,42.95000076293945,0.03279513766592079
8812,2008-01-18,38.58000183105469,39.93000030517578,37.66999816894531,39.79999923706055,6768800.0,-0.026740604816218982,2.0540578854714115,1.7941130271853156,30.120484696398293,35.843707532308656,3.041381615066058,4.418622514851478,6.719447737747217,9.886692490813687,25.409362452016193,2.2600021362304688,-2.109689183525063,-3.962498855590823,-7.720532045823674,-0.20446566535797217,-5.841515450707249,-2.0834822604743977,4.547742364501957,16.049441688638733,-16.765144045909278,1.8790165951164246,1,1.924997329711914,3.7099971771240234,8.439998626708984,11.389997482299805,4.879997253417969,4,0.062467592872745836,-3.1428701180744776,39.63999938964844,-1.0685729980468832,40.27000045776367,-1.1573027928746735,41.83000183105469,0.062467592872745836
8813,2008-01-22,38.91999816894531,39.43999862670898,36.93000030517578,37.0,3577500.0,0.008812761061533836,-1.4368944623862927,-1.5737723371324046,31.98229665085219,35.842515881439056,2.4126896486406153,3.8632116330703923,6.308205314879132,9.47899477254694,26.370476588577517,2.509998321533196,-2.0870421145527587,-3.3600025177001953,-7.364710677527427,0.6447056421270361,-5.362356597613811,-1.3576484377865796,3.880281265014652,34.60865850033967,-0.48349384893623437,2.0023540799136152,1,1.2150020599365234,2.5900020599365234,8.057501792907715,11.05000114440918,3.1200027465820312,1,0.07913674141722482,2.0540578854714115,38.58000183105469,-3.1428701180744776,39.63999938964844,-1.0685729980468832,40.27000045776367,0.07913674141722482
8814,2008-01-23,39.709999084472656,39.86000061035156,36.93000030517578,36.93000030517578,4107500.0,0.020298071754733416,-1.1079148142049509,1.447917411725437,38.65861756715964,35.998132208985126,1.671480992455514,2.808442968180657,5.424687977640154,8.61625735043063,27.950230817770517,2.9300003051757812,-1.876928387985842,-2.3105014801025376,-6.272763272672513,1.651760312467438,-4.2916323763875255,-0.3293705838175498,2.6206580191845745,55.15869591872872,15.284293817577073,1.9811308962849874,1,0.4250011444091797,1.720001220703125,7.132500648498535,10.15999984741211,1.220001220703125,2,0.04986148546678093,-1.4368944623862927,38.91999816894531,2.0540578854714115,38.58000183105469,-3.1428701180744776,39.63999938964844,0.04986148546678093
8815,2008-01-24,42.70000076293945,44.7599983215332,39.2400016784668,39.2400016784668,5382000.0,0.07529593924458045,-2.190750348945666,1.2446045337285252,52.353319217394215,37.315782520263646,-1.413907185617738,-0.3897760862375321,2.35045218452057,5.562503219812108,28.420449799626507,5.519996643066406,-1.8092291202418096,0.7990001678466783,-2.909510694614795,4.507511030308152,-1.0552552633840548,2.6532555990774114,-5.770000457763672,73.69095682667775,27.799044506714807,1.8542554312307364,1,-1.855001449584961,-1.2700004577636719,3.652499198913574,7.1699981689453125,-1.9900016784667969,3,-0.037236536866010916,-1.1079148142049509,39.709999084472656,-1.4368944623862927,38.91999816894531,2.0540578854714115,38.58000183105469,-0.037236536866010916
8816,2008-01-25,42.0,43.540000915527344,41.41999816894531,43.20000076293945,4745400.0,-0.01639346019747623,1.255320789479558,-0.34682112152129285,53.95348401008094,38.46655895464556,-0.8836477183132203,0.046398930568614105,2.9524793987371254,6.1910000964967935,28.82108456167999,2.1200027465820312,-1.544006272827339,0.26799945831298544,-3.0616800619248465,3.5976789785508174,-1.3968403018059306,1.9328392184319014,-5.069999694824219,64.75097036081785,13.433079212861756,1.6648397601189149,1,-1.1550006866455078,-0.5699996948242188,4.202500343322754,7.719999313354492,-1.5400009155273438,4,-0.004999978201729927,-2.190750348945666,42.70000076293945,-1.1079148142049509,39.709999084472656,-1.4368944623862927,38.91999816894531,-0.004999978201729927
8817,2008-01-28,41.790000915527344,43.22000122070313,40.959999084472656,41.97000122070313,2961300.0,-0.004999978201729927,-1.4565187645383266,0.15000015894562427,47.845141666278906,39.22010346110973,-0.9139902056788003,0.052754960590384314,3.0142669355091343,6.320363009600314,29.65295388911411,2.260002136230476,-1.473770623320192,0.18900032043457315,-2.894080884509627,3.2720815253787734,-1.3525402820375234,1.7305409229066697,-4.703400650024413,62.0689890367619,10.517706369679757,1.5415406024720997,1,-0.9450016021728516,-0.3600006103515625,4.41249942779541,7.929998397827148,-1.4000015258789062,0,0.04570470939383098,1.255320789479558,42.0,-2.190750348945666,42.70000076293945,-1.1079148142049509,39.709999084472656,0.04570470939383098
8818,2008-01-29,41.65999984741211,42.13999938964844,40.7400016784668,42.13999938964844,2808800.0,-0.003110817546475131,4.833329359686559,2.6666596024243425,54.765884100812634,41.27929998635018,-1.1021188179822161,0.009999403446158794,3.0185698897491093,6.380288328368081,30.100923416634963,1.3999977111816406,-1.4795456708766395,0.16899929046631001,-2.7259691514058275,3.0639677323384475,-1.2784849304697588,1.6164835114023788,-4.419931620788574,60.408694004200555,2.413238830087792,1.4474842209360688,1,-0.8150005340576172,-0.22999954223632812,4.5425004959106445,8.059999465942383,-2.9099998474121094,1,0.04320689495087371,-1.4565187645383266,41.790000915527344,1.255320789479558,42.0,-2.190750348945666,42.70000076293945,0.04320689495087371
8819,2008-01-30,42.33000183105469,43.52999877929688,41.5,41.54999923706055,3401700.0,0.016082620885659926,-3.6136279894402534,-1.6250069538818555,49.860988059538975,43.42929212198056,-1.8927834985202594,-0.8185320511580443,2.276420532655223,5.649462734948926,30.167213814272785,2.029998779296882,-1.5428491208070625,0.913001251220706,-1.8024763842613254,3.6284788867027373,-0.4447375665203097,2.2707400689617216,-4.939535002532956,55.978297676488594,1.8328881439204707,1.3577388177410143,1,-1.4850025177001953,-0.9000015258789062,3.6374998092651367,6.769998550415039,-3.44000244140625,2,-0.006850954476325777,4.833329359686559,41.65999984741211,-1.4565187645383266,41.790000915527344,1.255320789479558,42.0,-0.006850954476325777
8820,2008-01-31,42.7599983215332,43.20000076293945,41.43000030517578,41.75,2496300.0,0.010158196831521416,-1.145458076418896,1.2948653367437266,51.21729816151482,45.639723792225624,-2.1595267631859727,-1.3126802174795813,1.7500611111416688,5.168509124370644,29.753400483785764,1.7700004577636719,-1.5950543496123828,1.3409978866577177,-1.3785760553031494,4.060571828618585,-0.018789084322712313,2.7007848576381477,-5.222140863151239,72.1427569097129,20.45987680802991,1.359786970980432,1,-1.914999008178711,-1.3699989318847656,3.1775026321411133,6.280002593994141,-4.769996643066406,3,-0.04279696183794901,-3.6136279894402534,42.33000183105469,4.833329359686559,41.65999984741211,-1.4565187645383266,41.790000915527344,-0.04279696183794901
8821,2008-02-01,44.060001373291016,44.20000076293945,42.86000061035156,42.86000061035156,2575800.0,0.03040231765170942,-1.233332167732132,1.1881215417445659,55.546434136300334,48.46482928554807,-3.091747831184641,-2.5803746283725815,0.3839005413301493,3.8287425728692313,28.994006170999086,1.44000244140625,-1.454035432830878,2.536500930786133,-0.4223135751072036,5.495315436679469,1.0570936778394682,4.0159081837327975,-6.377701097646025,95.95377379500738,46.674182648312346,1.4794072529466669,2,-3.2150020599365234,-2.670001983642578,1.864999771118164,4.789999008178711,-6.760002136230469,4,-0.07603273228332486,-1.145458076418896,42.7599983215332,-3.6136279894402534,42.33000183105469,4.833329359686559,41.65999984741211,-0.07603273228332486
8822,2008-02-04,43.58000183105469,44.29999923706055,42.83000183105469,43.40999984741211,1742700.0,-0.010894224404797703,-1.2105257119583768,0.14166822963191375,52.538279918861605,50.748827426438005,-2.042725621558027,-1.9839304723741833,0.7878994863695965,4.255245438816878,27.527890080762983,1.4699974060058594,-1.0774065298887905,1.918001365661624,-1.157221946516934,4.993224677840182,0.3803897095723485,3.4556130217508993,-5.756147594491935,79.77533989404564,33.97076079932396,1.5376116560892785,2,-2.7350025177001953,-2.19000244140625,2.1399993896484375,5.0,-6.5,0,-0.07159253362763163,-1.233332167732132,44.060001373291016,-1.145458076418896,42.7599983215332,-3.6136279894402534,42.33000183105469,-0.07159253362763163
8823,2008-02-05,42.93999862670898,43.34000015258789,42.599998474121094,42.61000061035156,2002200.0,-0.014685708523528573,-3.228553367265752,1.9411421519128944,54.652122432234755,52.525883522557464,-0.8633028423376743,-1.370066589359162,1.369978091333337,4.8301423359352285,26.53924081305179,0.9800033569335938,-0.6615613323672918,1.2499982833862262,-1.862719840542951,4.362716407315403,-0.30636077857836597,2.8063573453508184,-4.977421508446817,52.61320151577758,7.617066161542752,1.5563590619645888,2,-0.9399986267089773,-1.9949989318847585,2.7400026321411204,5.50000190734864,-6.039997100830071,1,-0.05938517276696931,-1.2105257119583768,43.58000183105469,-1.233332167732132,44.060001373291016,-1.145458076418896,42.7599983215332,-0.05938517276696931
8824,2008-02-06,41.47999954223633,42.93999862670898,41.38999938964844,42.5,2002400.0,-0.034000911298691094,-1.5833304193303184,-3.090929057764178,55.11411199149739,52.832638275235595,0.9769068335381874,0.1744868500845982,2.736806920915079,6.219716460132929,25.312085009250872,1.5499992370605398,-0.13363512276927736,-0.2580007553100572,-3.3240092270793795,2.808007716459265,-1.7910049911947183,1.275003480574604,-3.3814739999087493,3.092788910897319,-45.209469644604695,1.5330042358846603,2,1.0400009155273438,-0.6350002288818359,4.119999885559082,6.649999618530273,-5.880001068115234,2,-0.0658148402209251,-3.228553367265752,42.93999862670898,-1.2105257119583768,43.58000183105469,-1.233332167732132,44.060001373291016,-0.0658148402209251
8825,2008-02-07,43.0099983215332,43.91999816894531,41.16999816894531,41.16999816894531,4752100.0,0.036885216879980476,-1.9891301868994185,-1.8039209086455212,63.23644561299311,53.86407845333695,-0.5637821444303128,-1.3748059404373691,1.1652797494898977,4.637693586153702,23.715537978468603,2.75,0.42502715893310494,1.2394981384277344,-1.867773722706552,4.346769999562021,-0.3141377921394124,2.793134068994881,-4.77824332362151,58.78592730627621,4.449727971468128,1.5536359305671443,2,-0.48999786376953125,-2.164999008178711,2.485001564025879,5.01500129699707,-7.80999755859375,3,-0.0957916552584952,-1.5833304193303184,41.47999954223633,-3.228553367265752,42.93999862670898,-1.2105257119583768,43.58000183105469,-0.0957916552584952
8826,2008-02-08,40.65999984741211,43.54999923706055,39.790000915527344,42.65999984741211,3739500.0,-0.054638422827944066,-1.0106954380682525,-1.0869564315997886,57.417967005862714,54.927725713290705,1.7613754069779546,0.8759756105126542,3.4281779115038944,6.944467352456471,22.858487503927567,3.759998321533203,0.7887369041095411,-1.0190002441406278,-4.144784044756001,2.1067835564747455,-2.581892144448318,0.5438916561670624,-2.297679983027983,19.29044912790575,-38.24100371378702,1.5628919003076875,2,1.385000228881836,0.1849994659423828,4.425000190734863,6.954999923706055,-3.779998779296882,4,-0.06566645791847558,-1.9891301868994185,43.0099983215332,-1.5833304193303184,41.47999954223633,-3.228553367265752,42.93999862670898,-0.06566645791847558
8827,2008-02-11,41.13999938964844,41.31999969482422,40.02999877929688,40.68000030517578,1746200.0,0.01180520275547603,2.146344867369422,-0.22999954223632812,57.83898533389368,55.269181405855264,1.3180878195223187,0.2870416360375998,2.799416933547434,6.355096428825007,21.99223766042481,1.2900009155273366,0.7188868993240618,-0.46050071716308594,-3.5559747861212543,2.6349733517950824,-2.00823775164217,1.0872363173159982,-2.6497259561213298,32.68763612382165,-26.59734496470559,1.5477370344790842,2,0.9050006866455078,-0.2950000762939453,3.5750017166137695,6.105001449584961,-5.209999084472656,0,-0.09333982035872623,-1.0106954380682525,40.65999984741211,-1.9891301868994185,43.0099983215332,-1.5833304193303184,41.47999954223633,-0.09333982035872623
8828,2008-02-12,41.599998474121094,42.34000015258789,40.810001373291016,41.310001373291016,1999700.0,0.011181309948886442,-1.372096461786406,0.630429734795084,56.832968689145524,56.043845920256,0.9484188487737839,-0.2943746777286833,2.1939016026388742,5.8018205782282735,21.09028201448583,1.529998779296875,0.679589167640259,0.06699848175048828,-2.9627498681196514,3.096746831620628,-1.447875693184578,1.5818726566855545,-2.9843305428338667,43.8256358910603,-15.321121811550583,1.5148741749350692,2,0.44500160217285156,-0.7549991607666016,2.4000024795532227,4.930002212524414,-4.209999084472656,1,-0.10865376944372362,2.146344867369422,41.13999938964844,-1.0106954380682525,40.65999984741211,-1.9891301868994185,43.0099983215332,-0.10865376944372362
8829,2008-02-13,42.0099983215332,42.540000915527344,41.4900016784668,42.13000106811523,2209600.0,0.009855765924298376,1.2340351275891175,-0.4138067113034311,46.93332248263889,55.567848622603115,0.5456319009374084,-0.7274973972244183,1.5927597296965814,5.310838795654867,19.761588813226307,1.0499992370605469,0.7790253192966432,0.4679985046386719,-2.5665301218562604,3.502527131133604,-1.0492658086087943,1.985262817886138,-3.271443782441054,53.75299957327086,-3.4072020721870686,1.5172643132474677,2,0.03500175476074219,-1.164999008178711,1.9700021743774414,4.520002365112305,-3.2399978637695312,2,-0.12163763389238336,-1.372096461786406,41.599998474121094,2.146344867369422,41.13999938964844,-1.0106954380682525,40.65999984741211,-0.12163763389238336
8830,2008-02-14,41.849998474121094,42.45000076293945,41.63999938964844,42.11000061035156,1859800.0,-0.003808613515942416,-1.3823559110951542,2.166634878250494,49.29971270447456,54.87376846351136,0.6291335342967983,-0.4670023412466193,1.6454389091516788,5.383793034533966,17.627259678586306,0.8100013732910156,0.7829260562261453,0.22899875640869283,-2.747816569280346,3.2058140820977314,-1.259408906435823,1.7174064192532086,-2.991015059380125,54.78719356857986,-1.354464464068947,1.4884076628445182,2,0.19500160217285156,-1.0049991607666016,2.130002021789551,4.680002212524414,-3.1499977111816406,3,-0.14934289672351675,1.2340351275891175,42.0099983215332,-1.372096461786406,41.599998474121094,2.146344867369422,41.13999938964844,-0.14934289672351675
8831,2008-02-15,40.93999862670898,41.72000122070313,40.81999969482422,41.72000122070313,1781300.0,-0.02174432211687738,1.3076885456759333,2.999985328208042,46.27518711575113,54.177869263165746,1.1734158163058837,0.5748570340958068,2.4678913373859857,6.223245286433119,15.207233596411793,1.029998779296875,0.7878325214001265,-0.7460010528564496,-3.594701230345045,2.102699124632146,-2.1703511416007473,0.6783490358878481,-1.962994913832162,36.25494314434087,-18.34641982386475,1.4243500887442966,2,0.9150009155273509,-0.09499931335448508,2.782501220703132,5.355001449584968,-2.5699996948242045,4,-0.14020513083321862,-1.3823559110951542,41.849998474121094,1.2340351275891175,42.0099983215332,-1.372096461786406,41.599998474121094,-0.14020513083321862
8832,2008-02-19,40.9900016784668,41.83000183105469,40.38000106811523,41.400001525878906,2044100.0,0.001221374045801804,1.2834649453477343,0.5256390819325684,47.04325657252368,53.33243972319785,0.8016915605769626,0.7532837986846062,2.297523720228696,6.124942574204617,12.074332222603603,1.4500007629394602,0.7378398151126078,-0.8164979934692411,-3.2913600715047053,1.658364084566223,-2.0539290324869697,0.42093304554848743,-1.8973380734168543,28.240770992757607,-24.567419878760514,1.2374310390177317,2,0.8649978637695312,-0.1450023651123047,2.019998550415039,5.304998397827148,-3.240001678466797,1,-0.10026836892057678,1.3076885456759333,40.93999862670898,-1.3823559110951542,41.849998474121094,1.2340351275891175,42.0099983215332,-0.10026836892057678
8833,2008-02-20,42.0,42.040000915527344,40.290000915527344,40.88999938964844,2519600.0,0.02464011417847245,1.9411704364774067,-2.7073195694042558,48.58611018494911,52.60710618913693,-0.39746568101877955,-0.0149014479207068,1.1854420239933603,5.04344612464449,8.498894923561648,1.75,0.5330021225499735,0.03950023651123047,-2.02904651175605,2.108046984778511,-0.9947731376224098,1.0737736106448708,-2.7939897006203935,75.99995930989584,22.618172817280424,1.0342733741336385,2,-0.14500045776367188,-1.1550006866455078,0.7875003814697266,4.295000076293945,-4.650001525878906,2,-0.14452380225771955,1.2834649453477343,40.9900016784668,1.3076885456759333,40.93999862670898,-1.3823559110951542,41.849998474121094,-0.14452380225771955
8834,2008-02-21,41.68999862670898,42.81999969482422,41.5099983215332,42.08000183105469,2755900.0,-0.007380985078357716,-2.4933192275023015,-0.3513540449515495,45.36796791295489,50.62171977802157,-0.06095317055982008,0.47541708635065305,1.3795935612190888,5.241738383198545,4.980695572254512,1.3100013732910156,0.38115797841898313,-0.36950111389160867,-2.1546506423936975,1.4156484146104802,-1.262075878142653,0.5230736503594358,-2.372908566886302,55.335904611413056,4.1485002734651815,0.8925747642510443,2,-0.019998550415031957,-0.8449993133544851,1.0725021362304759,4.605001449584968,-4.739997863769524,3,-0.10314222544266805,1.9411704364774067,42.0,1.2834649453477343,40.9900016784668,1.3076885456759333,40.93999862670898,-0.10314222544266805
8835,2008-02-22,41.11000061035156,41.959999084472656,40.560001373291016,41.52999877929688,2693900.0,-0.01391216204036605,1.1874985098824595,1.0769095337304484,36.380418729145546,48.28421441394188,0.247180813934051,0.9804572379859096,1.8230079929353593,5.724361772017701,4.868426240581209,1.3999977111816406,0.2161221067173429,-0.8699991226196317,-2.6765373358442233,0.9365390906049598,-1.773268229231924,0.03326998399266046,-1.6840523852946774,32.41107076945346,-12.571975942349027,0.9032691066122949,2,0.3149986267089844,-0.2650012969970703,1.494999885559082,5.184999465942383,-2.44000244140625,4,-0.056920460176268506,-2.4933192275023015,41.68999862670898,1.9411704364774067,42.0,1.2834649453477343,40.9900016784668,-0.056920460176268506
8836,2008-02-25,41.790000915527344,41.91999816894531,40.09000015258789,41.0,3015800.0,0.016540994772073825,2.4857257039055405,-1.880962761126217,41.88576104429339,46.511633937319644,-0.2857184935964341,0.2992609319845485,1.0376223458216316,4.93238860222344,4.843794843832196,1.8299980163574219,0.1618656844341686,-0.17949886322021769,-1.9879876804327452,1.6289899539923098,-1.083743271826485,0.7247455453860496,-2.2573716885409354,62.27110065911832,20.793092964777244,0.9042444086062641,2,-0.33500099182128906,-0.9450016021728516,0.8149995803833008,3.144998550415039,-2.5600013732910156,0,-0.07394113627405496,1.1874985098824595,41.11000061035156,-2.4933192275023015,41.68999862670898,1.9411704364774067,42.0,-0.07394113627405496
8837,2008-02-26,43.70000076293945,44.08000183105469,41.70000076293945,41.70000076293945,2736200.0,0.04570470939383098,-1.3800010681152344,2.5316426357113193,53.08944072795618,46.09568638607638,-2.005268993298685,-1.5392266758569804,-0.9422671085139029,2.923579056507478,4.495283959625142,2.3800010681152344,-0.10298590398442542,1.6350009918212862,-0.3286427695760281,3.5986447532186006,0.6531791111226326,2.61682287251994,-4.062824154062106,90.47616771276012,48.32443889768335,0.9818218806986565,2,-1.614999771118164,-2.855001449584961,-1.3450002670288086,0.6450004577636719,-5.229999542236321,1,-0.12196800315790568,2.4857257039055405,41.790000915527344,1.1874985098824595,41.11000061035156,-2.4933192275023015,41.68999862670898,-0.12196800315790568
8838,2008-02-27,43.459999084472656,43.70000076293945,42.83000183105469,43.36000061035156,1616900.0,-0.005492029159650191,1.9999868459130252,0.049999237060546875,58.93501758444924,47.4292080640553,-1.6468653022199646,-1.2200098555128562,-0.7815429121947943,3.0341104424978482,4.022898036638724,0.8699989318847656,-0.12045998874017982,1.3049993515014648,-0.7436463210981827,3.3536450241011124,0.28067651520164105,2.3293221878012886,-3.7203660413421886,84.46109058229082,35.825007404851014,1.024322836299825,2,-1.3749980926513672,-2.614999771118164,-2.0625,-0.05999946594238281,-4.689998626708984,2,-0.13138516347812623,-1.3800010681152344,43.70000076293945,2.4857257039055405,41.790000915527344,1.1874985098824595,41.11000061035156,-0.13138516347812623
8839,2008-02-28,42.040000915527344,43.349998474121094,41.84000015258789,43.04999923706055,1936600.0,-0.0326736815199945,-1.1418418226138525,-10.10013733119707,45.57886219063825,47.0157802291846,-0.2482721756973163,0.18672151430358497,0.5426547363074974,4.324487311089868,4.164721360359398,1.6199989318847656,-0.21097389236325625,-0.10049877166748189,-2.148033985860934,1.9470364425259703,-1.1242663787642044,0.9232688354292407,-2.199960566828821,48.872179013437474,1.4571939326249321,1.0237676070967254,2,0.04500007629394531,-1.1950016021728516,-1.2175006866455078,0.9899997711181641,-3.049999237060547,3,-0.11156047429280647,1.9999868459130252,43.459999084472656,-1.3800010681152344,43.70000076293945,2.4857257039055405,41.790000915527344,-0.11156047429280647
8840,2008-02-29,40.93000030517578,41.83000183105469,40.86000061035156,41.56999969482422,1959700.0,-0.026403439252580707,-1.4871865096443522,0.6336638150812985,51.3874638770107,47.58381098043566,0.8018229460731376,1.2148813767871687,1.567126862046564,5.28001123638694,4.4664797532615585,1.1800003051757812,-0.3445744001700888,-1.1189994812011719,-3.2130003213155263,0.9750013589131825,-2.1659999012583526,-0.07199906114399113,-0.9915607970205684,21.05262654703118,-28.683962019418175,1.0470004200571774,2,1.1550006866455078,1.0699996948242188,-0.14750003814697266,2.1000003814697266,-2.400001525878899,4,-0.09723917694994588,-1.1418418226138525,42.040000915527344,1.9999868459130252,43.459999084472656,-1.3800010681152344,43.70000076293945,-0.09723917694994588
8841,2008-03-03,40.709999084472656,41.06999969482422,40.11999893188477,40.95000076293945,1525000.0,-0.005375060324035785,2.9583402872151594,0.37500298023508094,47.72967133184881,47.660079287027344,1.1016142383412202,1.2343251105250914,1.6689103476553981,5.337419070447652,4.674936055732334,0.950000762939446,-0.3599810726744792,-1.1715005874633775,-3.119004114533915,0.7760029396071602,-2.1452523509986463,-0.19774882392810866,-0.6751284000498856,14.898982844471092,-35.46599198299643,0.9737517635352702,3,1.3750019073486328,1.335000991821289,0.42750072479248047,2.3200016021728516,-3.0999984741210938,0,-0.050110561567303646,-1.4871865096443522,40.93000030517578,-1.1418418226138525,42.040000915527344,1.9999868459130252,43.459999084472656,-0.050110561567303646
8842,2008-03-04,40.459999084472656,41.040000915527344,39.83000183105469,40.47000122070313,2246900.0,-0.006140997436066109,1.1043434417148204,0.04167527616628566,43.8444971562798,47.13323339495298,1.4176032237118434,1.3055329625387841,1.8211405093963862,5.427629093799354,4.893557800131619,1.2099990844726562,-0.4082084697383266,-1.265500450134276,-3.138561042711757,0.6075601424432051,-2.202030746423013,-0.32897015384553896,4.299999237060547,16.279003289314804,-33.47092755859309,0.9365302962887389,3,1.4950027465820312,1.585000991821289,0.6775007247924805,2.5700016021728516,-3.0900001525878835,1,-0.03040038482621632,2.9583402872151594,40.709999084472656,-1.4871865096443522,40.93000030517578,-1.1418418226138525,42.040000915527344,-0.03040038482621632
8843,2008-03-05,40.38999938964844,40.90999984741211,39.68999862670898,40.4900016784668,1301900.0,-0.0017300963027229166,1.595751070348817,9.998093058726688,40.919290517785186,46.63893590660079,1.3803676893534558,1.2381800518840436,1.8082721161097055,5.342356076302046,5.2869575744186275,1.220001220703132,-0.3473702686864897,-1.2080001831054688,-3.0801292108497833,0.6641288446388458,-2.1440646969776225,-0.271935669233315,4.271399002075192,19.12570470281334,-28.873726942870046,0.9360645138721568,3,1.4950008392333984,1.6049995422363281,0.7475004196166992,2.6400012969970703,-3.9300003051757812,2,-0.04753647432431951,1.1043434417148204,40.459999084472656,2.9583402872151594,40.709999084472656,-1.4871865096443522,40.93000030517578,-0.04753647432431951
8844,2008-03-06,38.75,40.59000015258789,38.58000183105469,40.2400016784668,3165900.0,-0.0406040954303345,-1.1967218582390253,14.899675758153728,35.09616336878803,46.49624086656107,2.860257744244194,2.807089016264655,3.321104130369136,6.827306538915778,5.809638556491252,2.009998321533203,-0.3395973361579152,-2.7114995956420884,-4.97668932361573,-0.4463098676684467,-3.844094459628913,-1.578904731655264,5.712542401123045,5.230712890625,-40.17884900511184,1.132594863986822,3,2.5800018310546875,2.690000534057617,2.3874998092651367,4.280000686645508,-1.9099998474121094,3,0.0005161408455141014,1.595751070348817,40.38999938964844,1.1043434417148204,40.459999084472656,2.9583402872151594,40.709999084472656,0.0005161408455141014
8845,2008-03-07,38.88999938964844,39.63999938964844,38.27999877929688,38.5099983215332,2855900.0,0.0036128874747984874,-2.238096103105837,-0.2550339866101717,39.3561837503422,46.21517672278871,2.651017284330969,2.469200893628809,3.046817093932617,6.533573970911931,6.628244409210872,1.3600006103515554,-0.43263234343427115,-2.365500259399411,-4.782052690057142,0.051052171258319845,-3.5737764747282768,-1.1572240440705457,5.219590577270509,21.86381398503088,-23.683259365400993,1.2082762153288638,3,2.2900009155273438,2.3999996185302734,2.247500419616699,4.14000129699707,-1.9899978637695312,4,0.0025714139981440898,-1.1967218582390253,38.75,1.595751070348817,40.38999938964844,1.1043434417148204,40.459999084472656,0.0025714139981440898
8846,2008-03-10,37.9900016784668,39.209999084472656,37.93999862670898,38.86000061035156,1925600.0,-0.02314213744681104,-1.618544051659361,-2.2894644380866334,35.68701706568126,44.28157409364705,3.3026029050207626,3.329624477215532,3.789951359283336,7.2888518353987735,7.15098203571295,1.270000457763679,-0.49115295906376133,-3.131998062133789,-5.948906008953699,-0.315090115313879,-4.540452035543744,-1.723544088723834,5.653220993442382,1.6130004786828516,-44.21790175924955,1.4084539734099535,3,2.829998016357422,3.1299972534179688,3.127497673034668,5.039999008178711,0.05999755859375,0,0.014214189970308988,-2.238096103105837,38.88999938964844,-1.1967218582390253,38.75,1.595751070348817,40.38999938964844,0.014214189970308988
8847,2008-03-11,37.29999923706055,39.0,36.31999969482422,38.77000045776367,8775500.0,-0.018162737849978905,1.777201949646004,1.6896586499462873,26.87007463815756,40.7188026551702,3.3405926368308627,3.9180750706393894,4.3431091045791845,7.830888266183429,7.945539476695466,2.6800003051757812,-0.4156110196879652,-3.630000495910643,-6.924691380290412,-0.33530961153087446,-5.277345938100531,-1.9826550537207552,5.772901030328612,21.3507518443936,-19.81036038780094,1.6473454421898845,3,2.5349998474121094,3.010000228881836,3.817500114440918,5.730001449584961,0.8100013732910156,1,0.008311028944552934,-1.618544051659361,37.9900016784668,-2.238096103105837,38.88999938964844,-1.1967218582390253,38.75,0.008311028944552934
8848,2008-03-12,37.08000183105469,37.86000061035156,36.47000122070313,36.47000122070313,3409000.0,-0.005898053900957545,-3.5573704880307004,-0.4149660570076142,27.110234946808262,38.666732961411306,2.861311857151698,3.986471688382366,4.43861481621353,7.911634573791346,9.325767744348177,1.3899993896484304,-0.4796452036078733,-3.623998069763182,-7.320746574544792,0.0727504350184276,-5.472372322153987,-1.7756238173723773,5.182550367626675,17.798642968495248,-20.678441489975196,1.8483742523908058,3,1.9949989318847656,3.1199989318847656,4.037497520446777,5.94999885559082,1.6499977111816406,2,0.007820849150746545,1.777201949646004,37.29999923706055,-1.618544051659361,37.9900016784668,-2.238096103105837,38.88999938964844,0.007820849150746545
8849,2008-03-13,36.900001525878906,37.060001373291016,36.0099983215332,36.5,4186000.0,-0.004854376922522996,1.9166701987877761,0.6557395502413964,28.23164487252518,36.09386418313514,2.4982448671950337,3.967427107976704,4.491076930149241,7.941939808560605,10.734551218024608,1.0700035095214844,-0.8810386282779703,-3.5484985351562486,-7.558287309227481,0.4612902389149838,-5.553392922191861,-1.543604148120636,4.649444372339602,24.51798739573952,-14.118074315538852,2.0048943870356144,3,1.6399974822998047,3.144998550415039,4.572498321533203,6.129999160766602,1.8599967956542969,3,-0.011924184910877766,-3.5573704880307004,37.08000183105469,1.777201949646004,37.29999923706055,-1.618544051659361,37.9900016784668,-0.011924184910877766
8850,2008-03-14,35.599998474121094,36.93000030517578,35.15999984741211,36.90999984741211,5701200.0,-0.03523043355014732,1.6222184546263723,-3.274990940128555,19.922245429221988,33.00415019395439,3.310848371349408,5.033245094450116,5.68094541932129,9.103127537567929,12.335207388148367,1.7700004577636719,-1.42300401836426,-4.536001586914061,-9.030748776024964,-0.04125439780315787,-6.783375181469516,-2.288627992358606,5.17392476336147,10.864165669036803,-23.758494519440383,2.247373594555452,3,2.500001907348633,4.020002365112305,6.082501411437988,7.430002212524414,2.5699996948242188,4,0.03483150931504109,1.9166701987877761,36.900001525878906,-3.5573704880307004,37.08000183105469,1.777201949646004,37.29999923706055,0.03483150931504109
8851,2008-03-17,35.20000076293945,35.720001220703125,33.90999984741211,34.689998626708984,4285800.0,-0.011235891245119367,1.335481044683553,-0.3893141996860886,1.5945262996909975,28.30970898766674,3.1816414631526655,5.250356271676949,5.988068264290753,9.35291039326119,13.956717583849503,1.8100013732910156,-1.7348554502430247,-4.648999404907229,-9.633889626999718,0.33589081718525904,-7.141444515953474,-2.156554293860985,4.675694732131838,25.343828621920046,-2.1222912479210905,2.492445111046244,3,2.2099990844726562,3.7950000762939453,6.482499122619629,7.829999923706055,4.209999084472656,0,0.048295475173094626,1.6222184546263723,35.599998474121094,1.9166701987877761,36.900001525878906,-3.5573704880307004,37.08000183105469,0.048295475173094626
8852,2008-03-18,36.88000106811523,36.90999984741211,35.18000030517578,35.939998626708984,3150500.0,0.04772728036257812,2.4599990844726562,1.843134321659896,17.80822071201972,25.741812342581685,1.0509307037897884,3.4221108792328394,4.270195948235653,7.540839017595921,15.074135533419659,1.7299995422363281,-2.0363692444283146,-2.7634990692138715,-7.887268979740838,2.3602708413130955,-5.325384024477351,-0.20161411395039153,1.9218692103774089,75.1898897987287,52.6640145004206,2.5618849552634826,3,0.36999893188477273,2.114999771118171,4.5649986267089915,6.1499996185302805,2.4699974060058665,1,0.03172446136279672,1.335481044683553,35.20000076293945,1.6222184546263723,35.599998474121094,1.9166701987877761,36.900001525878906,0.03172446136279672
8853,2008-03-19,35.93000030517578,37.43999862670898,35.93000030517578,36.9900016784668,3207200.0,-0.025759239029978565,-1.8490497457471444,-1.127658106616462,18.666663536658604,23.91631236123397,1.4547292481739973,4.104485170865324,5.119891243319067,8.352861680302873,16.24974447273648,1.509998321533196,-2.333876372534988,-3.4099998474121094,-8.66350154762128,1.8435018527970612,-6.036750697516695,-0.7832489973075241,1.991333295722363,57.22382879027599,36.45957953828518,2.6267508501045866,3,0.8449993133544922,3.065000534057617,5.5149993896484375,7.100000381469727,4.1100006103515625,2,0.06067353984580248,2.4599990844726562,36.88000106811523,1.335481044683553,35.20000076293945,1.6222184546263723,35.599998474121094,0.06067353984580248
8854,2008-03-20,37.38999938964844,37.38999938964844,36.040000915527344,36.59000015258789,3464500.0,0.040634541388031575,2.374999403952984,-0.7547152836007817,32.47524034484866,23.15176309395691,-0.24414843667475594,2.4304331108226407,3.634446479373061,6.7734699046952755,17.914296480968172,1.4599990844726562,-2.56469902993679,-1.7350008010864286,-6.935245552758367,3.46524395058551,-4.3351231769224015,0.8651215747495442,-3.479999542236328,98.58359052830895,74.63967548907085,2.6001223758359697,3,-0.8299999237060547,1.605001449584961,4.055000305175781,5.64000129699707,3.0,3,0.035838464147150306,-1.8490497457471444,35.93000030517578,2.4599990844726562,36.88000106811523,1.335481044683553,35.20000076293945,0.035838464147150306
8855,2008-03-24,38.77000045776367,38.97000122070313,37.13999938964844,37.79999923706055,2783300.0,0.03690829341113311,1.671530163892414,1.2125026822115728,41.385439982708505,23.784921195848828,-1.8360407244250396,0.9129436628650751,2.18519305023559,5.2729051117916015,18.773371737428096,1.8300018310546946,-2.7536254555584065,-0.23799972534179403,-5.3548266435332295,4.878827192849641,-2.7964131844375117,2.3204137337539237,-4.790400619506833,96.04741682492114,68.02811995610915,2.558413459095719,3,-2.315000534057617,0.22500038146972656,2.674999237060547,4.260000228881836,2.5400009155273438,0,-0.0002579864872935822,2.374999403952984,37.38999938964844,-1.8490497457471444,35.93000030517578,2.4599990844726562,36.88000106811523,-0.0002579864872935822
8856,2008-03-25,38.70000076293945,39.02999877929688,37.81999969482422,38.63999938964844,2611400.0,-0.0018055118389920244,2.3611206773230857,0.0618570080226522,42.05776788526985,25.472442667750194,-1.8491993761896097,0.7795465810818314,2.179508183626254,5.22182774580844,19.3961374204544,1.2099990844726634,-2.745151694379686,-0.15349941253661825,-5.100418488751465,4.793419663678229,-2.6269589506440454,2.319960125570809,-4.520784869384762,91.42861955464117,59.36622742873769,2.4734595381074245,3,-2.230001449584961,0.2950000762939453,2.7449989318847656,4.329999923706055,2.2900009155273438,1,-0.01369515719755987,1.671530163892414,38.77000045776367,2.374999403952984,37.38999938964844,-1.8490497457471444,35.93000030517578,-0.01369515719755987
8857,2008-03-26,38.36999893188477,38.400001525878906,37.38000106811523,38.400001525878906,2960400.0,-0.008527178928913637,66.99415130324269,-0.5000317884161827,41.09347252829319,27.02613573235963,-1.5102783600015641,0.7270398672126319,2.421338092418182,5.418822453656851,20.432581054676415,1.3199996948242259,-2.829487877279888,-0.21700115203856996,-4.607584357005557,4.173582052928417,-2.4122927545220634,1.9782904504449235,-3.89973606518555,78.70967186204084,43.15152293266259,2.195291602483492,3,-1.8999996185302805,0.6250019073486257,2.9800004959106374,4.61500167846679,3.3800010681152273,2,0.027104533345793547,2.3611206773230857,38.70000076293945,1.671530163892414,38.77000045776367,2.374999403952984,37.38999938964844,0.027104533345793547
8858,2008-03-27,37.75,38.7400016784668,37.72999954223633,38.63000106811523,2117600.0,-0.016158429740522173,-1.1956520837738884,29.330832803566786,45.155038616418125,28.906512815014402,-0.8775268704038339,0.9458190707838838,2.936405591076017,5.903892420537694,21.438946130915486,1.0100021362304688,-2.810907585339656,-0.5515001296997042,-4.304142555417322,3.2011422960179132,-2.4278213425585164,1.324821083159108,-3.006152978544918,57.19064569219567,17.061134095687166,1.876321212858809,3,-1.2800006866455078,1.2450008392333984,3.59999942779541,4.255001068115234,3.759998321533203,3,0.0423840655396317,66.99415130324269,38.36999893188477,2.3611206773230857,38.70000076293945,1.671530163892414,38.77000045776367,0.0423840655396317
8859,2008-03-28,37.349998474121094,38.93999862670898,37.209999084472656,38.18000030517578,2286200.0,-0.010596066910699475,-2.1171145783215213,0.9431827541213929,42.72211413514553,31.439831560117018,-0.4548084524847482,1.0292100216377875,3.2607706094032807,6.207741779716528,23.00451168596008,1.729999542236321,-2.644566841615358,-0.7170015335083022,-4.048516305549775,2.6145132385331706,-2.3827589195290386,0.9487558525124342,-2.348982347195502,11.111066258688993,-30.034767325805504,1.6657573860207353,3,-0.8799991607666016,1.6450023651123047,4.000000953674316,4.655002593994141,3.3300018310546875,4,0.07202148731733105,-1.1956520837738884,37.75,66.99415130324269,38.36999893188477,2.3611206773230857,38.70000076293945,0.07202148731733105
8860,2008-03-31,36.95000076293945,37.560001373291016,36.349998474121094,36.849998474121094,3656600.0,-0.01070944384264938,-1.200000693579878,-0.12048441952385329,44.841266237059166,36.24502488649126,0.17525563380714004,1.1760443686559867,3.6292155449318386,6.523294360015456,24.266454151883476,1.2100028991699219,-2.471287152331172,-0.917999267578125,-3.9952195615463495,2.1592210263900995,-2.4566094145622372,0.6206108794059872,-1.7072456768715867,22.38814255578988,-22.776896497608046,1.5386101469841118,3,0.154998779296875,2.0450000762939453,4.307498931884766,5.055000305175781,3.8600006103515625,0,0.09309874304953403,-2.1171145783215213,37.349998474121094,-1.1956520837738884,37.75,66.99415130324269,38.36999893188477,0.09309874304953403
8861,2008-04-01,38.66999816894531,38.79999923706055,36.90999984741211,37.13000106811523,2952500.0,0.046549319905048625,1.1000002119277157,15.399618539004457,56.1656135329429,40.50695742214939,-1.118367532655121,-0.7426995416773963,1.9173112582494696,4.708675924241447,24.89978586885916,1.8899993896484375,-2.258277484459981,0.9039981842040987,-1.899655999300336,3.7076523677085333,-0.4978289075481186,2.305825275956316,-3.2000084612837085,89.57527251518171,39.687782310600525,1.4018270917522189,4,-1.1899986267089844,0.32500267028808594,2.465001106262207,3.335002899169922,1.7100028991699148,1,0.06827006282265113,-1.200000693579878,36.95000076293945,-2.1171145783215213,37.349998474121094,-1.1956520837738884,37.75,0.06827006282265113
8862,2008-04-02,39.22999954223633,39.63000106811523,38.66999816894531,38.88999938964844,1664700.0,0.014481546413434687,-1.4615377091351733,0.22077973549731011,59.38863566778355,45.031620992274384,-1.463911663872878,-1.4752088610975278,1.4062492494141168,4.066727961499794,25.230365924685838,0.9600028991699148,-1.7880263250589934,1.5254995346069364,-1.0760094736231594,4.127008542837032,0.22474503049188854,2.8262540387219843,-3.546409290276607,87.8048411726465,32.45967501534346,1.3007545041150481,4,-1.394998550415039,-0.2349987030029297,1.9200000762939453,2.7750015258789062,1.5699996948242188,2,0.04486367975445904,1.1000002119277157,38.66999816894531,-1.200000693579878,36.95000076293945,-2.1171145783215213,37.349998474121094,0.04486367975445904
8863,2008-04-03,38.47000122070313,39.25,38.22000122070313,38.81999969482422,1767200.0,-0.01937288632172829,-1.4235308901275696,-1.0294068148413889,56.52535267720115,47.7038556958691,-0.3416523522140622,-0.9132499882087473,2.196403937070663,4.768109613288878,25.5956030759561,1.029998779296868,-1.1234127623396972,0.8615011215210018,-1.4480693032204073,3.171071546262411,-0.29328409084970275,2.0162863338917063,-2.470698103450971,64.63417896265938,5.166943943469292,1.154785212370706,4,-0.48000144958496804,0.33499908447264914,2.9949989318847585,3.4749984741210866,2.3799972534179616,3,0.08526120808989468,-1.4615377091351733,39.22999954223633,1.1000002119277157,38.66999816894531,-1.200000693579878,36.95000076293945,0.08526120808989468
8864,2008-04-04,38.77000045776367,38.959999084472656,38.099998474121094,38.66999816894531,1917600.0,0.007798264297925073,2.5833392938034954,-0.2857220708446924,64.36991582415314,50.25768634491851,-0.4752947006087709,-1.2771543836587185,1.9052008552384905,4.395793646219481,25.45369213446692,0.8600006103515625,-0.660181393321686,1.1605003356933565,-1.1511675472997354,3.4721682186864484,0.004666394196810586,2.3163342771899025,-2.4802415044424677,73.78048993234749,7.827993662999177,1.1558339414965462,4,-0.7800006866455078,-0.1400012969970703,2.6949996948242188,3.1499996185302734,2.720001220703125,4,0.07067314499401434,-1.4235308901275696,38.47000122070313,-1.4615377091351733,39.22999954223633,1.1000002119277157,38.66999816894531,0.07067314499401434
8865,2008-04-07,38.9900016784668,39.16999816894531,38.61000061035156,38.88999938964844,1860100.0,0.005674522004269766,1.43479703113986,1.0,67.46544446327383,53.08076152025228,-0.7384643092885881,-1.5697620669865557,1.6003421426391498,4.09236480688908,25.111060170427564,0.55999755859375,-0.11663090543347465,1.3755014419555636,-0.9482294988988613,3.6992323828099885,0.21363597152834757,2.5373669123827796,-2.433023355962071,76.4706212343908,5.159101467402905,1.1618654704272133,4,-1.0000019073486328,-1.1200008392333984,2.4749984741210938,2.519998550415039,4.739997863769531,0,0.043344410206638484,2.5833392938034954,38.77000045776367,-1.4235308901275696,38.47000122070313,-1.4615377091351733,39.22999954223633,0.043344410206638484
8866,2008-04-08,38.52999877929688,39.0,38.31999969482422,38.790000915527344,1337600.0,-0.011797970745509478,1.0,-2.5999618539003677,58.56696535914608,55.022260723680375,-0.3409686816311037,-1.1249040913541748,1.990959267740692,4.4635021176503145,24.651446213317012,0.6800003051757812,0.17600161854032592,0.8884986877441463,-1.4659485023303773,3.24294587781867,-0.2887249072931155,2.065722282781408,-1.727178637143318,28.104547460488625,-40.95181479689551,1.177223595037262,4,-0.539999008178718,-1.039999008178718,3.5125017166137624,2.900001525878899,5.0,1,0.05917473828779962,1.43479703113986,38.9900016784668,2.5833392938034954,38.77000045776367,-1.4235308901275696,38.47000122070313,0.05917473828779962
8867,2008-04-09,37.61000061035156,38.63999938964844,37.47999954223633,38.36999893188477,1961500.0,-0.02387745128711649,-1.2745084839577092,2.923046450893619,58.750002980232715,56.53281231965978,0.5139319475864852,-0.19024453966199673,2.836220553078192,5.265709450761712,23.642541028444,1.1599998474121094,0.25238042173608477,-0.04699954986572408,-2.3960561041651687,2.3020570044337205,-1.22152782701545,1.1275287272840018,-0.5810059941210639,7.344691214344983,-60.59733285790677,1.1745282771497225,4,0.37999916076660156,-0.13500022888183594,4.454999923706055,3.8199996948242188,6.8899993896484375,2,0.07365063580991449,1.0,38.52999877929688,1.43479703113986,38.9900016784668,2.5833392938034954,38.77000045776367,0.07365063580991449
8868,2008-04-10,37.36999893188477,37.88000106811523,37.06999969482422,37.5,2084200.0,-0.006381326098695461,-1.2191832362239505,0.1710544147689233,49.88066554168015,57.32820692038585,0.7759625966052397,0.07652017582724824,3.001346559001604,5.398741266875923,22.65958973659369,0.8100013732910085,0.31467594501197027,-0.3015010833740135,-2.6391136540355333,2.0361114872875063,-1.4703073687047734,0.8673052019567464,2.2600021362304545,14.285688335374234,-47.72400735764055,1.1688062853307593,4,0.6200008392333913,0.040000915527336645,4.630002021789544,4.0600013732910085,7.130001068115227,3,0.09178486495083193,-1.2745084839577092,37.61000061035156,1.0,38.52999877929688,1.43479703113986,38.9900016784668,0.09178486495083193
8869,2008-04-11,36.459999084472656,37.47999954223633,36.33000183105469,36.9900016784668,2167100.0,-0.024351080369865552,-1.9113972949351257,4.076909533730673,35.398221126092835,56.27897968583403,1.7281756721508543,1.0033060035023667,3.802753210885726,6.219344391130072,21.574459989434207,1.1499977111816406,0.39304820196736756,-1.1895008087158203,-3.565649793886358,1.1866481764547174,-2.3775753013010856,-0.0014263161305549943,3.1188019561767533,4.577373980507409,-50.93216647139025,1.1880744925852682,4,1.5200023651123047,0.7900009155273438,5.4800004959106445,4.970001220703125,8.370002746582031,4,0.12040591058374495,-1.2191832362239505,37.36999893188477,-1.2745084839577092,37.61000061035156,1.0,38.52999877929688,0.12040591058374495
8870,2008-04-14,36.84000015258789,36.93999862670898,36.18000030517578,36.52000045776367,1711000.0,0.010422410248415614,1.9230893378523641,-0.603770054053276,38.68612935441593,54.33681477710881,1.4873397574053584,0.7599278055651055,3.3024734434718397,5.73751695669317,20.126679224112408,0.759998321533196,0.4635645320525157,-0.8714998245239229,-3.0813749128655488,1.3383752638177029,-1.9764373686947394,0.23343771964689353,2.608848919677733,23.404252441000693,-26.42321794858698,1.1049375441708134,4,1.0650005340576172,-0.06500053405761719,4.545001029968262,4.590000152587891,6.75,0,0.12622153926761737,-1.9113972949351257,36.459999084472656,-1.2191832362239505,37.36999893188477,-1.2745084839577092,37.61000061035156,0.12622153926761737
8871,2008-04-15,36.900001525878906,37.0,36.5,37.0,1479700.0,0.001628701765540086,9.000152590218967,-0.3124955296473786,40.754734182803105,52.26638127877765,1.2849911253882667,0.8788768316283182,3.0785013100476277,5.583466930088491,18.1429904161114,0.5,0.6037016780023308,-0.89649848937988,-2.8106152354047893,1.0176182566450294,-1.8535568623923382,0.06055988363257825,2.3527166203613277,29.268353197678927,-16.207355386642547,0.9570583730124548,4,0.8149986267089844,-0.13000106811523438,4.33499813079834,4.529998779296875,4.279998779296875,1,0.18509478953726788,1.9230893378523641,36.84000015258789,-1.9113972949351257,36.459999084472656,-1.2191832362239505,37.36999893188477,0.18509478953726788
8872,2008-04-16,38.04999923706055,38.099998474121094,36.16999816894531,37.150001525878906,1930800.0,0.031165248336781692,2.8600153351415067,-9.000114442664225,51.76886352155057,51.73788248370537,-0.05586722194003357,-0.18864523077119344,1.7899893781122245,4.343715899857003,16.70278160872177,1.9300003051757812,0.7819881599003509,0.1949993133544936,-1.672117834453509,2.0621164611624963,-0.7385592605495077,1.128557887258495,1.01835583871582,97.40936636504868,51.20897856571327,0.9335585739040025,4,-0.3800010681152344,-1.279998779296875,2.9200000762939453,3.3400001525878906,2.8899993896484304,2,0.14402101582432714,9.000152590218967,36.900001525878906,1.9230893378523641,36.84000015258789,-1.9113972949351257,36.459999084472656,0.14402101582432714
8873,2008-04-17,38.11000061035156,38.27999877929688,37.43000030517578,38.0099983215332,1712700.0,0.0015769086595032178,2.863641486696109,0.1111139368199755,54.66831814015219,50.65992718548304,-0.19255407994175755,-0.08111112468776582,1.60994751489946,4.2068113265160605,15.539660458141336,0.8499984741211009,0.6876064490438552,0.1460006713867159,-1.4879085807221841,1.779909923495616,-0.6709539546677377,0.9629552974411695,0.7264859128783172,91.94321707248253,39.598029462120294,0.8169546260544507,4,-0.44000244140625,-1.3400001525878906,1.962498664855957,2.9749984741210938,1.80999755859375,3,0.16767250819494262,2.8600153351415067,38.04999923706055,9.000152590218967,36.900001525878906,1.9230893378523641,36.84000015258789,0.16767250819494262
8874,2008-04-18,38.72999954223633,38.88999938964844,38.150001525878906,38.36000061035156,2199300.0,0.01626866759263068,1.14492561325527,3.6999046347510967,60.64592493625442,49.902202793592,-0.9150512686243104,-0.6277588483559384,0.9217048952780686,3.5042711523166403,14.14684177144205,0.779998779296875,0.5073686899562375,0.6989995956420927,-0.9456652142814121,2.3436644055655975,-0.12333280931965618,1.5213320006038415,-2.5600013732910156,94.11765530859765,36.41406016855707,0.822332404961752,4,-1.1450004577636719,-1.9599990844726562,0.907501220703125,2.354999542236328,1.1199989318847656,4,0.14898013235118412,2.863641486696109,38.11000061035156,2.8600153351415067,38.04999923706055,9.000152590218967,36.900001525878906,0.14898013235118412
8875,2008-04-21,38.7599983215332,38.81999969482422,38.38000106811523,38.47999954223633,1338700.0,0.0007745618293684142,1.1999847412691804,0.7567556421597434,50.67466361185952,49.02528037722682,-1.0964058706988666,-0.6941339941727307,0.7730799997454909,3.4087911419762946,13.828782350590915,0.4399986267089915,0.41111469771355047,0.7294984817504897,-0.914225978048492,2.3732229415494714,-0.09236374814899762,1.551360711649977,-2.535600128173826,95.22055111131057,39.83218276870396,0.8218622298994908,4,-1.2299995422363281,-1.9899978637695312,0.532501220703125,1.7250003814697266,0.9300003051757741,0,0.15660484448858392,1.14492561325527,38.72999954223633,2.863641486696109,38.11000061035156,2.8600153351415067,38.04999923706055,0.15660484448858392
8876,2008-04-22,38.16999816894531,38.849998474121094,38.16999816894531,38.52999877929688,1892600.0,-0.015221882820880217,-2.7777730682829653,-1.2857220708447121,42.089542891141626,47.17411814510559,-0.6289867618116673,-0.15375951100546104,1.310911434627819,3.920592188097075,13.588279341296056,0.6800003051757812,0.16898989099026096,0.1659984588623047,-1.4491193392871722,1.7811162570117816,-0.6415604402124373,0.9735573579370467,-1.8922879516601512,73.5293787656094,21.32270378207322,0.8075588990747391,4,-0.6399993896484375,-1.3999977111816406,0.69000244140625,1.7900009155273438,3.220001220703125,1,0.14199639097840544,1.1999847412691804,38.7599983215332,1.14492561325527,38.72999954223633,2.863641486696109,38.11000061035156,0.14199639097840544
8877,2008-04-23,39.40999984741211,40.65999984741211,38.900001525878906,39.40999984741211,3283800.0,0.03248629127458669,-2.450988458632838,-0.0,56.54594768342277,47.91470504974366,-1.7732873130546665,-1.3827461355711321,0.016600172979380545,2.5763947672420215,13.194024348090005,2.490001678466797,-0.11345739426192836,1.3540000915527344,-0.3737716401182496,3.0817718232237183,0.4901142257172424,2.2178859573882264,-3.080043846679679,61.3003041129056,10.225038844009937,0.8638858658354914,4,-0.9950008392333984,-1.489999771118164,-1.2074995040893555,-0.07500076293945312,2.0800018310546875,2,0.04491247055612213,-2.7777730682829653,38.16999816894531,1.1999847412691804,38.7599983215332,1.14492561325527,38.72999954223633,0.04491247055612213
8878,2008-04-24,39.349998474121094,39.81999969482422,38.79999923706055,39.38000106811523,1904300.0,-0.0015224910815359038,1.2417596237282593,-100.0,54.17865629333786,50.00142006832644,-1.5677524420272135,-1.2614037142225243,0.005645581742001582,2.5312726723006804,12.997612227678335,1.0200004577636719,-0.2417179891636465,1.213998794555664,-0.6001255597401638,3.028123148851492,0.30693661740775013,2.121060971703578,-2.8468407195214738,47.80867532649119,-0.3782340256378447,0.9070621771479138,4,-0.9349994659423828,-1.0549983978271484,-1.2274980545043945,-0.0149993896484375,1.470001220703125,3,0.040406612814319676,-2.450988458632838,39.40999984741211,-2.7777730682829653,38.16999816894531,1.1999847412691804,38.7599983215332,0.040406612814319676
8879,2008-04-25,40.040000915527344,40.08000183105469,39.52000045776367,39.77000045776367,2177200.0,0.0175350055441561,2.1999869211234757,-8.999237126511986,57.085007945990945,52.04573991183477,-1.8959015418259497,-1.8335521083481865,-0.761975436548866,1.7156201308725372,12.571200751581738,0.7300033569335938,-0.2872371463257366,1.7695011138916001,-0.1921357550136591,3.7311379827968594,0.7886826794389705,2.7503195483442298,-3.370569477215227,75.10046128697688,29.23168913114695,0.9808184344526297,4,-1.6250019073486328,-1.6900005340576172,-2.155000686645508,-0.7050018310546875,1.1599998474121094,4,-0.0029970715244288515,1.2417596237282593,39.349998474121094,-2.450988458632838,39.40999984741211,-2.7777730682829653,38.16999816894531,-0.0029970715244288515
8880,2008-04-28,40.38999938964844,40.81999969482422,39.900001525878906,40.27000045776367,2226000.0,0.008741220432524122,-1.1395385973394605,0.44443973494963196,62.73972488205791,54.48851665619642,-1.8879096731603653,-2.015981000787029,-1.1819677391620544,1.2851198710170024,11.85023722891822,0.9199981689453125,-0.19193831594628818,1.9474996566772447,-0.1266506444634885,4.021649957817978,0.9104245061068781,2.9845748072476113,-3.560945214972321,83.77358273281875,34.1847705214342,1.0370751505703655,4,-1.8950004577636719,-1.8950004577636719,-2.612499237060547,-1.0550003051757812,3.4900016784667898,0,-0.013369668821182068,2.1999869211234757,40.040000915527344,1.2417596237282593,39.349998474121094,-2.450988458632838,39.40999984741211,-0.013369668821182068
8881,2008-04-29,41.310001373291016,41.68000030517578,38.75,38.7599983215332,3634600.0,0.022777964782004112,-1.2801561502723724,21.250214578631148,75.34244714167093,57.107803725098684,-2.3653043939594554,-2.875487377360173,-2.1333796657039628,0.30527539167425743,11.668049508194525,2.9300003051757812,0.15907402676121762,2.735501480102542,0.29646362995714526,5.1745393302479386,1.5159825550298436,3.9550204051752402,-4.24149046740601,87.37205142159301,31.099593863336764,1.2195189250726983,4,-1.7550010681152344,-2.3850021362304688,-3.585000991821289,-1.9750022888183594,3.789997100830078,1,-0.03921575145793754,-1.1395385973394605,40.38999938964844,2.1999869211234757,40.040000915527344,1.2417596237282593,39.349998474121094,-0.03921575145793754
8882,2008-04-30,40.9900016784668,41.75,40.709999084472656,41.25,2918000.0,-0.007746300754933322,-1.536576742541601,-0.10196000406900554,74.52574763881759,59.31418478050595,-1.7706062732313441,-2.547482895143972,-1.850767937608488,0.5473164769094083,12.037886223737331,1.0400009155273438,0.47831476781122717,2.3275016784667955,-0.32847035976597283,4.983473716699564,0.9995156593504078,3.655487697583183,-3.552571620638531,74.6667226155599,12.542766759235576,1.327986019116385,4,-1.0400009155273438,-2.0300025939941406,-3.2575016021728516,-1.6550025939941406,3.3699989318847656,2,0.009758421439435283,-1.2801561502723724,41.310001373291016,-1.1395385973394605,40.38999938964844,2.1999869211234757,40.040000915527344,0.009758421439435283
8883,2008-05-01,41.75,42.47000122070313,40.959999084472656,40.959999084472656,2437000.0,0.018541065879791097,-2.822785788096245,-3.038484675088399,86.58366846022427,62.196156283169266,-2.1903052901213655,-3.2139326249188116,-2.6726540840550754,-0.282541770099769,12.341702287457945,1.5100021362304759,0.820033895662668,2.9235000610351562,-0.06648572814997777,5.91348585022029,1.4285071664425857,4.418492955627727,-3.8813129479545623,80.64513482694392,10.777531128275456,1.4949928945925672,5,-1.4300003051757812,-2.4300003051757812,-4.017499923706055,-2.4150009155273438,1.9399986267089773,3,-0.006227504707382092,-1.536576742541601,40.9900016784668,-1.2801561502723724,41.310001373291016,-1.1395385973394605,40.38999938964844,-0.006227504707382092
8884,2008-05-02,41.5099983215332,42.43999862670898,40.9900016784668,42.22999954223633,2501500.0,-0.005748543196809508,1.5438556571321684,-0.9113928940481134,82.9336781085999,65.78049122725153,-1.6924718805986245,-2.9071850411697255,-2.488611264045403,-0.118496634102776,12.593213996253782,1.4499969482421804,0.9881632678160486,2.5464984893798857,-0.6747357724638547,5.767732751223626,0.9358813584580119,4.157115620301759,-3.089153569248843,74.19347892072801,-1.487338410286469,1.6106171309218718,5,-1.1899986267089844,-2.1899986267089844,-3.777498245239258,-2.174999237060547,2.1500015258789062,4,-0.01662246819102009,-2.822785788096245,41.75,-1.536576742541601,40.9900016784668,-1.2801561502723724,41.310001373291016,-0.01662246819102009
8885,2008-05-05,40.68000030517578,41.400001525878906,40.13000106811523,41.400001525878906,1877400.0,-0.019995134905290146,2.527773068282985,1.0,74.04579189420573,69.33118556092532,-0.627464730732811,-2.0491456144947477,-1.706672575761857,0.6241991936135918,12.760588217221546,1.3799972534179759,1.1230364546735245,1.6320005416870131,-1.679559118338851,4.943560201712877,-0.023779288325918913,3.287780371699945,-1.7732567766811655,51.88171160898125,-28.44433442493866,1.6557798300129334,5,-0.06999969482421875,-1.3600006103515625,-2.947500228881836,-1.345001220703125,2.509998321533196,0,0.012782705355523616,1.5438556571321684,41.5099983215332,-2.822785788096245,41.75,-1.536576742541601,40.9900016784668,0.012782705355523616
8886,2008-05-06,40.810001373291016,41.0099983215332,39.900001525878906,40.27999877929688,2207900.0,0.0031956997822022437,1.387098891272514,-0.7361134658585075,70.1754425102032,70.84557387501204,-0.38397878467879565,-2.1076361397155523,-1.90613502360236,0.41969892914741536,12.695746962890741,1.1099967956542969,1.1666434792961127,1.6480014801025362,-1.7444649142845279,5.0404678744896,-0.04823171709099938,3.344234677296072,-1.4756669217313814,35.40855857861682,-40.99033284021861,1.6962331971935336,5,-0.20000076293945312,-1.4900016784667969,-2.7600011825561523,-1.4750022888183594,2.270000457763672,1,0.07522665012291418,2.527773068282985,40.68000030517578,1.5438556571321684,41.5099983215332,-2.822785788096245,41.75,0.07522665012291418
8887,2008-05-07,40.38000106811523,41.27000045776367,40.150001525878906,41.0099983215332,1670600.0,-0.010536640301541667,-1.0550508161379735,-1.1886682453198505,65.7420218099011,72.13039226574128,0.2213650020381266,-1.538345866329088,-1.613599306824618,0.77960750069699,12.200168839796621,1.1199989318847656,1.316004525615213,1.0795011520385671,-2.2721084875654967,4.431110791642631,-0.5963036677634648,2.755305971840599,-0.6693866042583707,18.677027207551884,-53.45240475755597,1.6758048198020334,5,0.22999954223633523,-1.0600013732910085,-2.142500877380364,-1.045001983642571,3.349998474121101,2,0.11688948195033255,1.387098891272514,40.810001373291016,2.527773068282985,40.68000030517578,1.5438556571321684,41.5099983215332,0.11688948195033255
8888,2008-05-08,40.79999923706055,40.849998474121094,40.400001525878906,40.540000915527344,2110700.0,0.01040114308657003,1.500005298237806,-0.41269754768391903,64.7646152925235,72.98368197091156,0.032050121244168395,-1.7794340222622935,-2.1612787156032667,0.2886935405060882,11.447229643410651,0.4699974060058665,1.6126900292015023,1.3279993057251005,-1.9580648300603443,4.614063441510545,-0.31503276216762544,2.9710313736178264,-0.8999977111816406,35.43302119862741,-32.514052728105746,1.6430320678927237,5,-0.18999862670898438,-1.4799995422363281,-2.384998321533203,-1.4650001525878906,3.240001678466797,3,0.08725493725150124,-1.0550508161379735,40.38000106811523,1.387098891272514,40.810001373291016,2.527773068282985,40.68000030517578,0.08725493725150124
8889,2008-05-09,40.849998474121094,40.93999862670898,40.209999084472656,40.79999923706055,2017800.0,0.0012254715194977006,5.347834740351615,0.19230599938377568,64.86486046515411,73.21980814681115,0.12184546194026069,-1.5638624566090158,-2.2952329186361595,0.16814771036924014,10.196951111764593,0.729999542236321,1.7142741661031309,1.1584985733032198,-1.8556665566933646,4.172663703299804,-0.34858399169507237,2.665581138301512,-0.6999969482421875,63.3331298828125,-1.115947618923144,1.5070825649982913,5,-0.23999786376953125,-1.529998779296875,-2.452498435974121,-1.5149993896484375,2.990001678466797,4,0.06952265015106551,1.500005298237806,40.79999923706055,-1.0550508161379735,40.38000106811523,1.387098891272514,40.810001373291016,0.06952265015106551
8890,2008-05-12,41.4900016784668,41.540000915527344,40.72999954223633,41.0,1663900.0,0.015667153690376523,1.7457666569682864,9.800183108262761,73.44633377173577,73.00912888348502,-0.38634112007385824,-1.9369455820391295,-2.9777010532360038,-0.5269423460755149,8.972056609696772,0.8100013732910156,1.8733486733981977,1.5660017013549776,-1.2316323147090102,4.3636357174189655,0.16718469332298724,2.964818709386968,-1.2800025939941406,96.9512648982592,32.26070524412688,1.3988170080319933,5,-0.30500030517578125,-2.170001983642578,-3.180002212524414,-2.1550025939941406,1.55999755859375,0,0.052301713211825085,5.347834740351615,40.849998474121094,1.500005298237806,40.79999923706055,-1.0550508161379735,40.38000106811523,0.052301713211825085
8891,2008-05-13,43.72999954223633,44.43000030517578,42.27999877929688,42.400001525878906,5282900.0,0.05398885931913777,-1.7388493246543248,2.714272368451783,76.73266532082158,73.25434195926323,-2.5110230154663498,-3.8356786079696263,-5.227918029252578,-2.8236119441756173,8.36219713766839,2.9399986267089844,2.0240788716030735,3.4644996643066435,0.5558659163534188,6.373133412259868,2.0101827903300276,4.918816538283259,-3.520000457763672,83.64483732272348,17.760166609675863,1.4543168739766132,5,-1.5649986267089844,-3.4300003051757812,-5.799999237060547,-4.395000457763672,-0.09000015258789062,1,-0.01234852323759561,1.7457666569682864,41.4900016784668,5.347834740351615,40.849998474121094,1.500005298237806,40.79999923706055,-0.01234852323759561
8892,2008-05-14,43.52999877929688,44.06999969482422,42.560001373291016,43.790000915527344,2530200.0,-0.00457353681758621,2.682924106104448,-0.19549061955938213,75.4257888347262,72.01457755643011,-2.137627873192258,-3.377232418740597,-5.032611620581854,-2.669247546090382,8.650821005560315,1.5099983215332031,2.1105632609518636,2.990498924255377,-0.0679734865687962,6.04897133507955,1.4612627188432938,4.51973512966746,-2.799999237060554,78.6729557929146,10.067974986187878,1.5292362054120854,5,-1.3649978637695384,-3.2299995422363352,-5.789999008178718,-4.194999694824226,-0.3600006103515696,2,-0.010337628322108161,-1.7388493246543248,43.72999954223633,1.7457666569682864,41.4900016784668,5.347834740351615,40.849998474121094,-0.010337628322108161
8893,2008-05-15,44.5,44.58000183105469,43.04999923706055,43.61000061035156,2670400.0,0.022283511323332617,1.9142821850522431,-3.423046450893606,76.23528873219209,71.27031207016259,-2.9910606792524987,-4.051697966227508,-5.993875839398029,-3.6709259507342935,9.188552642205394,1.5300025939941406,2.047756287712616,3.641000175476073,0.3267821832428268,6.955218167709319,1.9838911793594463,5.298109171592699,-3.2520003509521516,98.16929563448763,29.130737196868125,1.6571089961166239,5,-2.259998321533203,-4.125,-6.767499923706055,-5.395000457763672,-2.0999984741210938,3,-0.01730338107334095,2.682924106104448,43.52999877929688,-1.7388493246543248,43.72999954223633,1.7457666569682864,41.4900016784668,-0.01730338107334095
8894,2008-05-16,44.5,44.68000030517578,43.95000076293945,44.65999984741211,1946400.0,0.0,6.299967575196933,-0.1797752327395546,75.21472295005697,71.4001932985905,-2.8187472201078805,-3.791660368140029,-5.932088528532908,-3.7145807998709017,10.250960541192475,0.7299995422363281,2.021653847013411,3.3525001525878935,-0.17882698982155887,6.883827294997346,1.5868365813831673,5.11816372379262,-2.71888000183106,95.44303112888942,27.100617614508366,1.7656635712047264,5,-2.2099990844726562,-4.075000762939453,-6.800000190734863,-5.395000457763672,-3.299999237060547,4,-0.010337058078037198,1.9142821850522431,44.5,2.682924106104448,43.52999877929688,-1.7388493246543248,43.72999954223633,-0.010337058078037198
8895,2008-05-19,44.83000183105469,45.61000061035156,44.27000045776367,44.61000061035156,1913100.0,0.007415771484375,-1.9777730682829653,-1.3750089407052428,73.28042207901973,71.745191028459,-2.791745937938032,-3.8405008121058586,-6.199707767389015,-4.089795464493747,11.527660025589382,1.3400001525878906,1.8485207900113778,3.3790018081665067,-0.32738526168969173,7.085388878022705,1.525808273238404,5.2321953430946095,-2.527083377624514,76.57662611405132,10.201751289953734,1.8531935349280997,5,-1.9500007629394531,-3.94000244140625,-7.215001106262207,-5.725002288818359,-1.9800033569335938,0,-0.022083462815765564,6.299967575196933,44.5,1.9142821850522431,44.5,2.682924106104448,43.52999877929688,-0.022083462815765564
8896,2008-05-20,43.59000015258789,44.70000076293945,43.2599983215332,44.70000076293945,2384800.0,-0.027660085385225686,1.594597566843082,-5.045429324455542,65.3301736136415,71.6994301177635,-1.2470742045083298,-2.291092058757343,-4.881432175449305,-2.9073066662270506,12.381101276302546,1.5700035095214844,1.7026132995311016,1.8680000305175781,-1.6140963312262784,5.350096392261435,0.12695184964564987,3.6090482113895064,-0.6256652677734422,33.77046022770622,-30.252024329703637,1.7410481808719276,5,-0.6800003051757812,-2.700000762939453,-6.25,-4.4850006103515625,-2.2099990844726634,1,-0.012388183382359697,-1.9777730682829653,44.83000183105469,6.299967575196933,44.5,1.9142821850522431,44.5,-0.012388183382359697
8897,2008-05-21,41.18000030517578,43.79999923706055,40.63000106811523,43.77999877929688,6680800.0,-0.055287906377055385,1.401514319567673,2.3423396797030787,47.18657739350484,69.7463147956503,1.4397439108693675,0.2722702408121336,-2.397304740553267,-0.5539294589250616,12.34085417344543,3.1699981689453196,1.6185562512442289,-0.6304998397827148,-3.9514223509534148,2.690422671387985,-2.2909610953680684,1.0299614158026387,4.430000305175781,11.0441624019421,-48.77404729608823,1.660461255585351,5,1.7299995422363281,-0.29000091552734375,-3.9375,-2.075000762939453,-0.45999908447264914,2,0.05973771409038742,1.594597566843082,43.59000015258789,-1.9777730682829653,44.83000183105469,6.299967575196933,44.5,0.05973771409038742
8898,2008-05-22,40.93999862670898,41.15999984741211,40.27000045776367,40.97000122070313,6308800.0,-0.005828112595633983,3.3414620530522243,0.011539466000762505,47.18657739350482,67.78206112102261,1.901674300825043,0.6719495386643146,-2.077343705784706,-0.3637389432307785,12.29879631734994,0.9099998474121094,1.5870031625203538,-0.9500015258789105,-4.094346472856486,2.194343421098665,-2.522173999367702,0.6221709476098809,4.570401992797862,12.54678183146883,-43.575434256135,1.572172473488788,5,2.00000190734864,0.5800018310546946,-3.719999313354485,-1.8349990844726491,-0.8199996948242045,3,0.05446994667902838,1.401514319567673,41.18000030517578,1.594597566843082,43.59000015258789,-1.9777730682829653,44.83000183105469,0.05446994667902838
8899,2008-05-23,39.91999816894531,40.70000076293945,39.70000076293945,40.70000076293945,2494500.0,-0.02491452105467884,1.564094036865503,25.99783852509894,46.31782172069339,64.76778200424012,3.1020999636189543,1.7734230527321984,-0.9817849618056158,0.6008117513499656,12.195411846801191,1.2399978637695241,1.6005387476092494,-1.9640018463134794,-5.12363173959605,1.195628046969091,-3.5438167929547646,-0.3841868996721942,5.380786444091797,3.722460434617313,-50.749413159454114,1.5798149466412854,5,2.7350025177001953,1.9600028991699219,-2.6999988555908203,-0.8149986267089844,0.5900001525878906,4,0.0621243354380423,3.3414620530522243,40.93999862670898,1.401514319567673,41.18000030517578,1.594597566843082,43.59000015258789,0.0621243354380423
8900,2008-05-27,39.849998474121094,40.150001525878906,39.349998474121094,40.0,2494400.0,-0.0017534994497738765,2.5555329501720836,0.19230900901341497,45.321626011907355,61.27766652547187,3.2575687456252496,1.8982154459104805,-0.7935731393424561,0.6317958957770173,11.67855251833817,0.8000030517578125,1.6004524210208757,-2.0070014953613295,-5.228999384791223,1.2149963940685637,-3.6180004400762797,-0.39600255064637935,5.114739107910154,9.34579039423988,-45.57374072485865,1.610998944714947,5,2.6300010681152344,2.0400009155273438,-2.6724987030029297,-0.8549976348876953,-0.8400001525878906,1,0.03387709762887603,1.564094036865503,39.91999816894531,3.3414620530522243,40.93999862670898,1.401514319567673,41.18000030517578,0.03387709762887603
8901,2008-05-28,39.68999862670898,40.400001525878906,39.41999816894531,39.91999816894531,2294500.0,-0.0040150527864141194,-1.5454617514899605,1.5333146838920162,46.5465362262393,58.068860680084434,3.1114279726315175,2.0349593326575786,-0.5018880038519811,0.7634290694530748,12.002016406233885,0.9800033569335938,1.5970178721833648,-2.08600120544434,-5.444462673625722,1.2724602627370416,-3.7652319395350347,-0.40677047135364575,4.825559826689457,7.640451557210431,-49.7210843557761,1.6792307340906922,5,2.790000915527351,2.2000007629394602,-2.539999008178704,-0.6949977874755788,-0.729999542236321,2,0.07961703090827599,2.5555329501720836,39.849998474121094,1.564094036865503,39.91999816894531,3.3414620530522243,40.93999862670898,0.07961703090827599
8902,2008-05-29,41.38999938964844,41.68999862670898,39.61000061035156,39.61000061035156,3886400.0,0.04283196829831737,-1.3370780256142016,-7.739140530409593,52.617567565280524,55.44466943931649,1.202389089226898,0.38626594336473374,-2.1018939732304744,-0.936819039711807,12.319937563488967,2.0799980163574148,1.5142200504277596,-0.4060003280639677,-3.749484317574826,2.9374836614468904,-2.0777423228193967,1.2657416666914614,2.7123142654078123,87.17952061974181,25.92700809778519,1.6717419947554295,5,1.0900001525878906,0.7900009155273438,-4.239999771118164,-2.394998550415039,-3.4199981689453054,3,-0.00024156370332562016,-1.5454617514899605,39.68999862670898,2.5555329501720836,39.849998474121094,1.564094036865503,39.91999816894531,-0.00024156370332562016
8903,2008-05-30,41.4900016784668,41.72000122070313,39.56999969482422,41.599998474121094,2640700.0,0.0024160978568017466,11.285642663294764,-0.06179599499374218,52.82686649549971,52.95712983325457,0.7046149223918547,0.28014994637129575,-2.0680517074875127,-1.0615580960537585,12.160369506349443,2.1500015258789134,1.1937319622773117,-0.29299812316894247,-3.6392558448062076,3.0532595984683226,-1.9661269839875786,1.3801307376496936,2.232126762114639,90.29538921134015,28.09545765103703,1.6731288608186334,5,0.9899978637695312,0.6899986267089844,-3.3225021362304688,-2.4950008392333984,-2.9600028991699148,4,-0.018558699123005673,-1.3370780256142016,41.38999938964844,-1.5454617514899605,39.68999862670898,2.5555329501720836,39.849998474121094,-0.018558699123005673
8904,2008-06-02,40.81999969482422,41.41999816894531,40.540000915527344,41.16999816894531,2753800.0,-0.01614851666757844,1.0705854897631293,3.1818970001734006,47.04845199048041,50.042466490083534,0.8914592211900967,0.9442191085499587,-1.3162984013893464,-0.39074113496452867,11.992178193124142,0.9500007629394531,0.8569477791904632,-0.9285001754760742,-4.30073597935327,2.4437356284011216,-2.6146180774146757,0.7576177264625272,2.552358348440393,62.02529608132842,4.04680210846611,1.6861179019385995,6,1.2049999237060547,1.3600006103515625,-2.4650001525878906,-1.8249988555908203,-3.9000015258789062,0,-0.017148475457441137,11.285642663294764,41.4900016784668,-1.3370780256142016,41.38999938964844,-1.5454617514899605,39.68999862670898,-0.017148475457441137
8905,2008-06-03,41.20000076293945,41.43000030517578,40.52000045776367,40.75,2257200.0,0.009309188411469105,1.0,-1.2857220708446866,36.67020399959803,46.85802542185648,-0.06437774931249862,0.6378769046607431,-1.6529353318140352,-0.7970888202336255,12.513982625094721,0.9099998474121094,0.408770774853906,-0.5744991302490234,-3.91996009075622,2.770961830258173,-2.2472296105026217,1.0982313500045748,1.8505685147936788,77.39131444341957,21.7234021832937,1.6727304802536,6,0.3749980926513672,0.9799995422363281,-2.8175010681152344,-2.2049999237060547,-4.58000183105468,1,-0.016747631762835447,1.0705854897631293,40.81999969482422,11.285642663294764,41.4900016784668,-1.3370780256142016,41.38999938964844,-0.016747631762835447
8906,2008-06-04,43.88000106811523,44.060001373291016,40.90999984741211,41.13999938964844,4957200.0,0.06504854989193376,1.0322575484804595,6.088882295596136,51.46199631788084,47.333071969009374,-3.0160893794780392,-1.897626366867975,-4.255278942384351,-3.490194893979826,13.774145344879429,3.1500015258789062,0.013902931500958005,1.9520011901855412,-1.4875260364529979,5.39152841682408,0.23223757686627522,3.671764803504807,-4.5300025939941335,95.99108601586863,41.447239922938465,1.7197636133192693,6,-2.1750011444091726,-1.700000762939446,-5.385002136230462,-4.885000228881829,-7.770000457763665,2,-0.11098456308199,1.0,41.20000076293945,1.0705854897631293,40.81999969482422,11.285642663294764,41.4900016784668,-0.11098456308199
8907,2008-06-05,45.099998474121094,45.38000106811523,43.33000183105469,44.150001525878906,3289800.0,0.027803039569485266,1.7152269362719255,0.3467140022971712,52.45498379535257,47.91845045810357,-4.047161011436231,-2.8942736121583437,-5.371203491527375,-4.719849626807957,15.108318371969348,2.0499992370605398,-0.3693653037747566,2.9359987258911104,-0.6984999170598982,6.570497368842119,1.1187494044156026,4.753248047366618,-5.6557999420166,95.18067938363448,44.24853724015316,1.8172493214755052,6,-2.7349987030029297,-2.6199989318847656,-5.85999870300293,-6.104997634887695,-9.029998779296875,3,-0.13614189794644094,1.0322575484804595,43.88000106811523,1.0,41.20000076293945,1.0705854897631293,40.81999969482422,-0.13614189794644094
8908,2008-06-06,44.36000061035156,44.93000030517578,43.77999877929688,44.79999923706055,4541400.0,-0.016407935450245104,2.285715064223063,-0.4631579370050916,49.459879177768336,48.26756795333412,-3.096665753880984,-1.9751620943902353,-4.513598377218798,-3.9977423269213404,16.514591767275665,1.3199996948242116,-0.6452253792129028,2.018000793457034,-1.6833147261567944,5.719316313070863,0.16734303365011982,3.8686585532639484,-4.678369976806643,79.01233889577884,32.317977846768656,1.8506577598069132,6,-1.9950008392333984,-1.8800010681152344,-4.905000686645508,-5.364999771118164,-8.610000610351562,4,-0.1440486767747542,1.7152269362719255,45.099998474121094,1.0322575484804595,43.88000106811523,1.0,41.20000076293945,-0.1440486767747542
8909,2008-06-09,43.68999862670898,44.29999923706055,43.36000061035156,44.29999923706055,1951500.0,-0.015103741533453396,2.0819596267854017,1.3863693505457797,45.71427588048471,48.31119571650938,-2.0513744743224294,-1.1399300693146515,-3.718454600256756,-3.331825375034782,18.04350297187234,1.0,-0.5653814825758161,1.20599880218505,-2.4721443642517116,4.884141968621812,-0.6330727810333343,3.0450703854034344,-3.7804331757812477,65.22629158097985,21.3901571586662,1.8390715832183824,6,-1.2899990081787038,-1.2099990844726491,-3.8699989318847585,-4.694997787475579,-6.770000457763665,0,-0.11810482970026093,2.285715064223063,44.36000061035156,1.7152269362719255,45.099998474121094,1.0322575484804595,43.88000106811523,-0.11810482970026093
8910,2008-06-10,43.65999984741211,44.20000076293945,43.13000106811523,43.290000915527344,1569700.0,-0.000686628066830175,-2.101454563547964,-0.6065550191359962,50.28949409368943,48.727079924003846,-1.5914495383938885,-0.9897710322949891,-3.5481873687366345,-3.2812187670468234,19.096757057661172,1.0699996948242259,-0.45672997426233053,1.067500114440918,-2.6152048585984673,4.750205087480303,-0.7738523720787711,2.908852600960607,-3.531616971796879,61.52123599571262,15.733904414771324,1.8413524865196924,6,-1.1849994659423828,-1.1800003051757812,-3.8400001525878906,-4.664999008178711,-5.6100006103515625,1,-0.1543747526803141,2.0819596267854017,43.68999862670898,2.285715064223063,44.36000061035156,1.7152269362719255,45.099998474121094,-0.1543747526803141
8911,2008-06-11,43.18999862670898,43.77000045776367,42.91999816894531,43.40999984741211,2230600.0,-0.010765030287350985,-1.2368418410881896,-0.5945996102811735,59.90146435439754,49.53640178946129,-0.6400728537609481,-0.592686975617859,-2.9959362600983113,-2.783074216325467,18.34738788838053,0.8500022888183594,-0.2524559509871622,0.6244989395141545,-3.03090858115074,4.279906460179049,-1.2032048208182928,2.4522026998466018,-2.851551023393746,10.975615429346515,-37.58691359138152,1.8277037603324462,6,-0.7149982452392507,-0.7099990844726491,-3.2249984741210866,-4.194997787475579,-4.63999938964843,2,-0.1521185437306607,-2.101454563547964,43.65999984741211,2.0819596267854017,43.68999862670898,2.285715064223063,44.36000061035156,-0.1521185437306607
8912,2008-06-12,43.08000183105469,43.88000106811523,42.83000183105469,43.33000183105469,1555000.0,-0.002546811742343169,-1.7999979654947726,1.1363573311138486,60.67865821646543,50.408823091790815,-0.29629759690200785,-0.5461318383535883,-2.821325214458426,-2.6283628613452947,17.578388091632434,1.0499992370605398,-0.007281011876685284,0.5370019912719712,-3.098896472073008,4.172900454616951,-1.2809472404005149,2.3549512229444574,-2.5398920891474575,11.904770554875368,-39.51102075117666,1.8179492316724883,6,-0.13000106811523438,-0.6000022888183594,-3.115001678466797,-4.085000991821289,-4.910003662109375,3,-0.16179203631506633,-1.2368418410881896,43.18999862670898,-2.101454563547964,43.65999984741211,2.0819596267854017,43.68999862670898,-0.16179203631506633
8913,2008-06-13,43.72999954223633,43.88999938964844,42.86000061035156,43.06999969482422,1781600.0,0.015088154214354832,1.1020393069703893,-2.6399993896484375,69.74094444020587,52.9302111417603,-0.665076529137032,-1.3246914383763908,-3.373322673673023,-3.234841129274592,16.512184181597533,1.029998779296875,0.2795344988951882,1.2254997253417983,-2.3387473687306937,4.78974681941429,-0.5566238216944441,3.0076232723780407,-2.9962941472807785,61.22444213197837,3.6197922606568014,1.7821235470362442,6,-0.779998779296875,-1.25,-3.7649993896484375,-4.73499870300293,-4.680000305175781,4,-0.17516578841977237,-1.7999979654947726,43.08000183105469,-1.2368418410881896,43.18999862670898,-2.101454563547964,43.65999984741211,-0.17516578841977237
8914,2008-06-16,44.040000915527344,44.36000061035156,42.099998474121094,42.86999893188477,2052800.0,0.007088986428906763,1.4972380348212047,1.7727306880906173,71.18302679468206,56.76496923010298,-0.5255542718188764,-1.7612204507410425,-3.5893723507883806,-3.5116926605765,15.1038466100418,2.2600021362304688,0.3927691522809056,1.5585010528564425,-1.957132754981508,5.074134860694393,-0.19931585106253635,3.3163179567754213,-3.120443693645406,85.84073485178396,21.21742761376207,1.7578169039189768,6,-0.8950004577636719,-1.5600013732910156,-4.075000762939453,-5.045000076293945,-4.4099998474121165,0,-0.18823798236126987,1.1020393069703893,43.72999954223633,-1.7999979654947726,43.08000183105469,-1.2368418410881896,43.18999862670898,-0.18823798236126987
8915,2008-06-17,43.84000015258789,44.54999923706055,43.45000076293945,44.38999938964844,1534300.0,-0.004541343296587841,1.5287352289917349,-0.470084021010146,70.89628095839946,58.9243341901606,0.09869076708606883,-1.7277748951899454,-3.302899219556849,-3.3271103080646967,13.21208217685662,1.0999984741210938,0.5079397720337084,1.4080003738403306,-1.9944613189683906,4.810462066649052,-0.29323047256403356,3.109231220244695,-2.7420251768566217,71.02045455607058,-0.7773073528019694,1.7012308464043606,6,-0.10000038146972656,-1.3600006103515625,-3.875,-5.034999847412109,-5.090000152587891,1,-0.15784676002639308,1.4972380348212047,44.040000915527344,1.1020393069703893,43.72999954223633,-1.7999979654947726,43.08000183105469,-0.15784676002639308
8916,2008-06-18,43.04999923706055,43.790000915527344,42.400001525878906,43.47000122070313,2011000.0,-0.018020093813359894,1.6226369600500947,0.763641029553554,59.2017725231007,59.67397738213262,0.8477214003493785,-1.0332806083397017,-2.418993405317103,-2.546101134209529,11.882719922037449,1.4399986267089844,0.7574736639300284,0.6449995040893555,-2.7272063920288545,4.0172054002075654,-1.041103443969746,2.331102452148457,-1.780743217633919,38.77552926961805,-29.792803650367887,1.6861029480591048,6,0.4650001525878906,-0.5699996948242188,-2.7974987030029297,-4.420000076293945,-4.799999237060547,2,-0.1161440206413672,1.5287352289917349,43.84000015258789,1.4972380348212047,44.040000915527344,1.1020393069703893,43.72999954223633,-0.1161440206413672
8917,2008-06-19,43.63999938964844,43.83000183105469,42.63999938964844,42.95000076293945,2281500.0,0.013704997980115596,1.2242963332679726,-1.6428461140225514,61.30388060276239,60.98997754046528,0.03223032410924276,-1.506788130406008,-2.876637861901912,-3.1384004056889836,12.46434408530021,1.19000244140625,1.1374684320326622,1.1119997024536161,-2.2515179003805343,4.475517305287767,-0.5697590989634591,2.7937585038706914,-2.2063135682742683,62.857160651643504,-2.8404536680852814,1.6817588014170763,6,-0.3150005340576172,-1.1599998474121094,-2.407499313354492,-4.469999313354492,-6.419998168945305,3,-0.11663611878498914,1.6226369600500947,43.04999923706055,1.5287352289917349,43.84000015258789,1.4972380348212047,44.040000915527344,-0.11663611878498914
8918,2008-06-20,43.16999816894531,43.5099983215332,42.36000061035156,43.47999954223633,3272800.0,-0.010769963961425044,5.216221789201283,-0.44927824678376155,62.62083292359131,62.868483878588236,0.3527761117453565,-0.9076928268262776,-2.269276357536441,-2.671378932767624,13.222839042691017,1.279998779296875,1.142552142943785,0.5304985046386719,-2.758389019362795,3.819386028640139,-1.1139452573620616,2.1749422666394054,-1.5784597377015004,43.673443331522,-21.55970977336586,1.6444437620007353,6,0.1550006866455078,-0.6899986267089844,-1.9374980926513672,-3.999998092651367,-3.3899993896484304,4,-0.11582117702281469,1.2242963332679726,43.63999938964844,1.6226369600500947,43.04999923706055,1.5287352289917349,43.84000015258789,-0.11582117702281469
8919,2008-06-23,42.400001525878906,43.65999984741211,42.290000915527344,43.27999877929688,2620100.0,-0.017836383500713482,-1.4909106041795268,2.838688242170699,56.185575321644095,63.523604015027644,1.0287246245965704,0.06073993728169569,-1.3386982843034048,-1.9195678027039094,13.727791524947003,1.3699989318847656,1.0124034652986111,-0.3634983062744155,-3.3978233620252567,2.6708267494764257,-1.880660834149836,1.1536642216010051,-0.6569245891602407,4.867287258732878,-56.39781867772763,1.517162527875422,6,0.9249973297119141,0.07999801635742188,-1.0925006866455078,-3.155000686645508,-2.1300010681152344,0,-0.0790094851004588,5.216221789201283,43.16999816894531,1.2242963332679726,43.63999938964844,1.6226369600500947,43.04999923706055,-0.0790094851004588
8920,2008-06-24,41.20000076293945,42.38000106811523,40.709999084472656,42.06999969482422,3742700.0,-0.028301903767787184,1.2416108757152668,0.9886382355236042,33.69828227111108,60.612139339106925,2.0596744560573157,1.440943088111851,-0.0009998081298761008,-0.7517809394959869,14.200836320994387,1.69000244140625,0.9383492029060605,-1.6309991836547866,-4.444454614857676,1.182456247548103,-3.037726899256228,-0.2242714680533453,4.180000305175774,15.705168176649673,-39.46675468920407,1.406727715601443,6,1.4299983978271484,1.279998779296875,0.1574993133544922,-1.9050006866455078,-0.5300025939941406,1,-0.0381067880036664,-1.4909106041795268,42.400001525878906,5.216221789201283,43.16999816894531,1.2242963332679726,43.63999938964844,-0.0381067880036664
8921,2008-06-25,42.849998474121094,43.15999984741211,41.310001373291016,41.61999893188477,3868800.0,0.04004848739386091,-1.000004124008949,-1.4137943130247874,36.9942104761804,57.98053403463081,0.39825675088820134,0.04197508465762212,-1.4932219794961696,-2.4454822781518573,14.660083096201513,1.9599990844726562,1.008414021248221,-0.13900146484375142,-2.533467283822752,2.255464354135249,-1.3362343743332517,1.0582314446457488,2.436602554321283,68.58966364670066,17.715248351265032,1.1972329094894987,6,-0.2199993133544922,-0.4849987030029297,-0.9649982452392578,-3.089998245239258,-1.1800003051757812,2,-0.09568258156642073,1.2416108757152668,41.20000076293945,-1.4909106041795268,42.400001525878906,5.216221789201283,43.16999816894531,-0.09568258156642073
8922,2008-06-26,41.38000106811523,42.2599983215332,41.27000045776367,42.22000122070313,2157700.0,-0.03430565830460086,1.1521824763342192,-0.6829272074855088,34.11512992144074,54.02211019921247,1.789985527933048,1.5928513525032173,0.08364892240424382,-1.0205159266039132,15.082521579174879,1.5799980163574219,0.9654412560458567,-1.608498954772955,-4.004374171762997,0.7873762622170872,-2.8064365632679724,-0.4105613462779374,3.8150679214477563,22.71192577506199,-23.586897312368716,1.1979376084950204,6,1.2499980926513743,0.9849987030029368,0.5199985504150462,-1.6200008392333913,0.2799987792968821,3,-0.07564042985313035,-1.000004124008949,42.849998474121094,1.2416108757152668,41.20000076293945,-1.4909106041795268,42.400001525878906,-0.07564042985313035
8923,2008-06-27,40.72000122070313,41.84000015258789,40.61000061035156,41.34000015258789,4173300.0,-0.015949730071917467,-1.9285698066766273,0.738093832453056,34.15154662301275,49.90750129124921,2.2105820268928724,2.310676516449668,0.8431221902508312,-0.3996231383770805,15.720164718475349,1.2299995422363281,0.810953184154819,-2.2299987792968707,-4.748853166142403,0.2888556075486619,-3.489425972719637,-0.9705715858741044,4.385366370758042,3.606578290740272,-38.633376560272076,1.259427193422765,6,1.8599987030029226,1.644998550415032,1.1799983978271413,-0.9600009918212962,2.969997406005845,4,-0.08595284614629395,1.1521824763342192,41.38000106811523,-1.000004124008949,42.849998474121094,1.2416108757152668,41.20000076293945,-0.08595284614629395
8924,2008-06-30,40.11999893188477,40.86000061035156,39.52000045776367,40.86000061035156,2824400.0,-0.014734829833779606,2.6216138194827487,1.1935531505146797,32.193145054514915,45.60715285748425,2.454134150627631,3.0098649652801583,1.5176892702814015,0.18069810714471402,16.637434541046574,1.3400001525878906,0.6285077868782807,-2.7950010299682546,-5.454026769524226,-0.13597529041228285,-4.1245138997462405,-1.4654881601902687,4.805553980332014,16.483477327699514,-22.354302222126197,1.3295128697779868,6,1.555002212524407,2.2450008392333913,2.110001564025872,-0.3599987030029368,3.8500022888183594,0,-0.008474580300092738,-1.9285698066766273,40.72000122070313,1.1521824763342192,41.38000106811523,-1.000004124008949,42.849998474121094,-0.008474580300092738
8925,2008-07-01,40.5099983215332,40.68000030517578,38.849998474121094,39.25,2535000.0,0.00972082253318507,1.2874990165247682,-1.7026965724507477,36.40972508625633,43.07470314227933,1.7233250075959603,2.7041658376725195,1.2073567650140902,-0.2513440222680572,17.75514906138263,1.8300018310546875,0.2830286939482676,-2.3705015182495117,-5.13887517786344,0.3978721413644166,-3.754688348056476,-0.9863146884425475,4.091221443416394,38.51506539415723,-3.688171191159711,1.384186829806966,7,0.8300018310546875,1.605001449584961,1.757502555847168,-0.7499980926513672,1.44000244140625,1,-0.005924410607589636,2.6216138194827487,40.11999893188477,-1.9285698066766273,40.72000122070313,1.1521824763342192,41.38000106811523,-0.005924410607589636
8926,2008-07-02,39.0099983215332,40.63000106811523,39.0099983215332,40.58000183105469,2032200.0,-0.037027895881266204,-1.06369315324114,-1.2460361912316342,31.911089379574022,39.80883745081397,2.8943570619199406,4.027081072046094,2.7902564552849896,1.2349867600796927,17.412516875125,1.6200027465820241,-0.17707998217890975,-3.6270013809204116,-6.845350855783096,-0.4086519060577274,-5.23617611835175,-2.017826643489073,5.131123740150116,4.692077846676011,-39.63584487091525,1.6091747374313419,7,2.2450008392333984,3.105001449584961,3.1750011444091797,0.7500019073486328,5.0800018310546875,2,0.04255318940877273,1.2874990165247682,40.5099983215332,2.6216138194827487,40.11999893188477,-1.9285698066766273,40.72000122070313,0.04255318940877273
8927,2008-07-03,38.959999084472656,39.88000106811523,38.790000915527344,39.43999862670898,1273100.0,-0.0012817031328337114,-1.6585503147140883,0.3057315090860009,27.605626840860438,35.91825899717719,2.47048234694347,3.787698955683979,2.884308522870576,1.2632230396887252,16.50836794651483,1.0900001525878835,-0.6592106203690662,-3.3700006484985323,-6.765614362388831,0.025613065391766554,-5.067807505443682,-1.6721937915533829,4.757833090205686,5.573711851454401,-35.10430781697543,1.6978068569451503,7,2.2650012969970703,3.125001907348633,3.2250003814697266,0.8000011444091797,4.8300018310546875,3,0.06955849969597949,-1.06369315324114,39.0099983215332,1.2874990165247682,40.5099983215332,2.6216138194827487,40.11999893188477,0.06955849969597949
8928,2008-07-07,37.97000122070313,39.38000106811523,37.47000122070313,39.38000106811523,2668500.0,-0.025410623383820496,1.7092199349066552,2.937502483529248,23.212697258332227,32.25460587903144,2.956162147255391,4.50542391137504,3.909697948965963,2.2181353410887965,15.806208836765126,1.9099998474120952,-0.9871082651796996,-4.040498542785635,-7.813407324339174,-0.2675897612320952,-5.926952933562404,-2.154044152008865,5.255047828060107,14.749265192400344,-19.380873679252915,1.8864543907767704,7,2.344999313354485,3.4549999237060476,4.359998703002923,1.7899990081787038,6.009998321533196,0,0.09718194648613832,-1.6585503147140883,38.959999084472656,-1.06369315324114,39.0099983215332,1.2874990165247682,40.5099983215332,0.09718194648613832
8929,2008-07-08,38.52999877929688,38.560001373291016,37.0099983215332,37.97000122070313,3358400.0,0.014748420874119317,3.999987694579577,-0.39716143205374527,27.28825721717456,31.542380873038486,1.999771598468051,3.7302848844701444,3.3700846263387163,1.6194058545112213,15.485855092461707,1.5500030517578125,-1.411643201590934,-3.222500991821285,-7.211364012764413,0.7663620291218436,-5.216932502292849,-1.2280694813497206,4.004444530099143,41.41688382018357,11.45935064962843,1.9944315104715633,7,1.5550003051757741,2.6650009155273366,3.8000011444091726,1.8650016784667898,4.74000167846679,1,0.13392161979991268,1.7092199349066552,37.97000122070313,-1.6585503147140883,38.959999084472656,-1.06369315324114,39.0099983215332,0.13392161979991268
8930,2008-07-09,36.91999816894531,38.56999969482422,36.81999969482422,38.310001373291016,2857300.0,-0.04178563875835528,-1.201257650386628,-2.482159400544959,25.499577821559228,30.26519946696947,3.2841731453811605,5.069360149784657,4.970898180494487,3.18347398904875,15.367523934564442,1.75,-1.894487973556359,-4.495501518249512,-8.920800033590595,-0.0702030029084284,-6.708150775920053,-2.28285226057897,4.841022842149918,2.6246309206633414,-25.134467784479757,2.2126492576705434,7,2.6200008392333984,4.180002212524414,5.182501792907715,3.8500022888183594,7.3300018310546875,2,0.19095350491343788,3.999987694579577,38.52999877929688,1.7092199349066552,37.97000122070313,-1.6585503147140883,38.959999084472656,0.19095350491343788
8931,2008-07-10,36.61999893188477,36.93000030517578,35.279998779296875,36.68000030517578,3991300.0,-0.008125656878089416,4.892848141361435,0.04316635609430277,21.2765698413278,28.838692791401364,2.9139437571892657,5.11411793992167,5.228375975457169,3.449860056701503,15.652175005657604,1.6500015258789062,-2.2977976847766683,-4.467000770568838,-9.294776857040745,0.3607753159030693,-6.880888813804788,-2.0531127273328877,4.3504586686070965,29.13042360533513,5.570947532834026,2.413888043235952,7,1.94000053405761,3.710000991821282,5.257500648498528,4.20500183105468,8.370002746582024,3,0.14554893464002494,-1.201257650386628,36.91999816894531,3.999987694579577,38.52999877929688,1.7092199349066552,37.97000122070313,0.14554893464002494
8932,2008-07-11,36.11000061035156,36.91999816894531,35.43000030517578,36.08000183105469,4077100.0,-0.013926770519077203,-1.2405952066817343,-0.4999682115837581,21.207156952246507,27.400427272427336,2.903066132667334,5.349436079594838,5.699366054728529,3.9221399397683996,15.892423492328788,1.4899978637695312,-2.4143373619298245,-4.6284990310668945,-9.841431751414135,0.5844336892803454,-7.2349653912405145,-2.0220326708932745,3.836174402325206,20.24393579775048,-0.7393987900067884,2.6064663601736218,7,1.9599990844726562,4.219999313354492,5.8324995040893555,4.779998779296875,7.430000305175781,4,0.2209913987082217,4.892848141361435,36.61999893188477,-1.201257650386628,36.91999816894531,3.999987694579577,38.52999877929688,0.2209913987082217
8933,2008-07-14,36.06999969482422,36.70000076293945,35.66999816894531,36.63000106811523,1959900.0,-0.0011077517267024106,1.9428613468046496,-18.66747202441482,22.54984089424775,26.328949032397652,2.4742970881148167,5.044794241686127,5.674588882482695,3.907680095010811,16.13999292933896,1.0300025939941406,-2.7151903793643726,-4.285499954223631,-9.694881883296517,1.1238819748492546,-6.990190918760078,-1.5808089896871849,3.0362635958441686,24.012179200281984,0.949365855619348,2.704690964536444,7,1.9099998474121094,4.034999847412109,6.352499961853027,4.819999694824219,6.229999542236328,0,0.2140283140010919,-1.2405952066817343,36.11000061035156,4.892848141361435,36.61999893188477,-1.201257650386628,36.91999816894531,0.2140283140010919
8934,2008-07-15,35.75,36.58000183105469,35.2400016784668,35.63999938964844,2401200.0,-0.008871630095137917,-1.9450681198910083,-0.19642917963774337,24.41311812928501,24.995992703845282,2.3570972963425447,4.966519924428795,5.932493636452776,4.175755188572317,17.13613972909575,1.3400001525878906,-2.906480422861648,-4.190999603271486,-9.681480988263331,1.2994817817203597,-6.936240295767412,-1.4457589107755595,2.667535678621512,15.315274034039033,-8.319743131558463,2.745240692495923,7,2.1850013732910156,4.145000457763672,6.672499656677246,5.1399993896484375,6.270000457763672,1,0.23020977740521187,1.9428613468046496,36.06999969482422,-1.2405952066817343,36.11000061035156,4.892848141361435,36.61999893188477,0.23020977740521187
8935,2008-07-16,36.91999816894531,36.91999816894531,35.40999984741211,35.72999954223633,2006400.0,0.03272722150895979,1.5378152338027447,10.818109307809681,20.845595764744317,23.766493413308645,0.6976717066606,3.427226780522453,4.73947315499592,2.9693696664177764,17.93029997339518,1.5099983215332031,-3.0495203597997502,-2.675001335144046,-8.000619772074494,2.650617101786402,-5.337810553609273,-0.012192116678818365,0.8620307096452535,99.40815713856843,78.09458834903491,2.662809218465224,7,0.6400032043457031,2.9750022888183594,5.520001411437988,3.970001220703125,4.94000244140625,2,0.17199356998234006,-1.9450681198910083,35.75,1.9428613468046496,36.06999969482422,-1.2405952066817343,36.11000061035156,0.17199356998234006
8936,2008-07-17,38.04999923706055,38.47000122070313,36.38000106811523,36.81999969482422,2269000.0,0.030606747674915002,1.01932039532728,1.033614253520585,33.06203562921587,24.37276105645925,-0.6513191006771493,2.0062958153139476,3.594914851119718,1.798325068577725,19.092189233414583,2.090000152587905,-3.1058890468876115,-1.2950002670288114,-6.402693296901788,3.812692762844165,-3.8488467819652996,1.2588462479076767,-2.80999755859375,86.99684076884448,63.139539677590875,2.55384651493649,7,-0.7399978637695312,1.845001220703125,4.4275007247924805,2.8400001525878906,5.209999084472656,3,0.16294351871893542,1.5378152338027447,36.91999816894531,-1.9450681198910083,35.75,1.9428613468046496,36.06999969482422,0.16294351871893542
8937,2008-07-18,38.54999923706055,38.790000915527344,37.29999923706055,38.15999984741211,2380100.0,0.01314060473128742,2.425280401287347,0.3170727925145067,38.77971431964022,26.102429618826804,-1.358449159797317,1.1651517241877727,3.099729836287665,1.229275080817331,20.18898053880422,1.4900016784667969,-3.2523157342721873,-0.5405002593994155,-5.237870290545459,4.156869771746628,-2.8891852749724336,1.8081847561736026,-3.2453975677490234,93.23938788602327,64.06022035572494,2.348685015573021,7,-1.5349979400634766,1.345001220703125,3.9275007247924805,2.3400001525878906,3.3400001525878906,4,0.16705583836212035,1.01932039532728,38.04999923706055,1.5378152338027447,36.91999816894531,-1.9450681198910083,35.75,0.16705583836212035
8938,2008-07-21,38.16999816894531,39.15999984741211,37.88000106811523,38.7599983215332,1434000.0,-0.00985735604762128,-1.1880426596067113,-1.5128232716459955,39.68252814905502,27.479570833480196,-1.0583968191042246,1.2135799400876692,3.466689650690391,1.5411476068792354,21.45847760692378,1.279998779296882,-3.2247963991414537,-0.6705013275146499,-4.96897395760606,3.6279713025767606,-2.819737642560355,1.4787349875310554,-2.7259805297851543,74.7448433443233,42.14382419607523,2.149236315045706,7,-0.9699974060058594,1.7250022888183594,4.545001983642578,2.720001220703125,3.8600006103515696,0,0.14068648163968223,2.425280401287347,38.54999923706055,1.01932039532728,38.04999923706055,1.5378152338027447,36.91999816894531,0.14068648163968223
8939,2008-07-22,39.04999923706055,39.060001373291016,37.58000183105469,38.040000915527344,1476900.0,0.023054784132297668,1.873778281464692,-1.7118611191930948,42.65593638586029,29.385832896180307,-2.075097420594844,0.07350556320926671,2.581992264299018,0.6201168275259903,22.748287333838515,1.4799995422363281,-3.134562956777998,0.3769998550415039,-3.585397816157432,4.33939752624044,-1.6041989805579675,2.3581986906409753,-3.383022665405271,97.066650390625,62.51980688378187,1.9811988355994683,7,-1.8499984741210938,0.845001220703125,3.6650009155273438,1.8400001525878906,3.3600006103515625,1,0.08322663414844778,-1.1880426596067113,38.16999816894531,2.425280401287347,38.54999923706055,1.01932039532728,38.04999923706055,0.08322663414844778
8940,2008-07-23,39.63000106811523,39.97000122070313,38.47000122070313,39.0,1430900.0,0.014852800061113225,1.2900739351618375,0.623764470379386,53.43682359936694,32.95919442485132,-2.4923570666135006,-0.664201426532891,1.9833045862051435,0.01976497068131522,23.399775230274614,1.5,-2.8717517720892687,1.035501670837398,-2.775416135271584,4.84641947694638,-0.8699572322170894,2.9409605738918856,-3.7534430999145414,90.52924406304521,50.04939857232951,1.9054589030544904,7,-2.0249996185302663,0.2649993896484446,3.1824989318847727,1.2599983215332102,4.590000152587905,2,0.06030783056353095,1.873778281464692,39.04999923706055,-1.1880426596067113,38.16999816894531,2.425280401287347,38.54999923706055,0.06030783056353095
8941,2008-07-24,38.75,39.7599983215332,38.47000122070313,39.560001373291016,1632000.0,-0.02220542630323674,1.1322349484383207,-1.2857142857143002,48.93401463449772,36.0399563895459,-1.4286824539136873,-0.11289951083148253,2.7617959819031483,0.8776050444545405,24.694235661776904,1.289997100830071,-2.7128349032200134,0.3605005264282255,-2.885845035597704,3.606846088454155,-1.2626722545847358,1.9836733074411868,-2.5459665715991164,54.307104332606926,9.023073148331136,1.6231727810129633,7,-1.144998550415039,0.7850017547607422,4.359999656677246,2.1399993896484375,4.090000152587891,3,0.0802580802671371,1.2900739351618375,39.63000106811523,1.873778281464692,39.04999923706055,-1.1880426596067113,38.16999816894531,0.0802580802671371
8942,2008-07-25,38.25,39.560001373291016,38.16999816894531,39.02000045776367,1532000.0,-0.012903225806451646,-1.9892409606431634,0.9506162373962145,51.49571987734278,39.25616516544535,-0.6629126193094379,0.14818294892141637,3.1588309650688586,1.3563033788936991,26.10558469274181,1.3900032043457031,-2.385071844249829,0.017000579833982954,-2.908229870655802,2.942231030323768,-1.4456146454109131,1.479615805078879,-1.7446891482149383,28.03340334927305,-20.240911215874284,1.4626152252448934,7,-0.6449985504150391,1.2850017547607422,4.747499465942383,2.6399993896484375,5.959999084472656,4,0.13098034827537797,1.1322349484383207,38.75,1.2900739351618375,39.63000106811523,1.873778281464692,39.04999923706055,0.13098034827537797
8943,2008-07-28,37.22000122070313,38.70000076293945,37.22000122070313,37.81999969482422,2392900.0,-0.026928072661355995,-3.9333443535979975,0.779218334315897,43.336737972645935,41.35878959248545,0.6116952166187843,0.951299752436249,4.040502313309808,2.3599125367975162,27.344836520791567,1.479999542236321,-1.9851853758663935,-0.8379981994628807,-3.5475955687173126,1.8715991697915513,-2.1927968840901,0.5168004851643389,-0.43751513940462416,0.0,-47.111739117953746,1.354798684627217,7,0.4699993133544851,2.229999542236321,5.682497978210442,3.6699981689453054,7.909999847412095,0,0.12547012401352853,-1.9892409606431634,38.25,1.1322349484383207,38.75,1.2900739351618375,39.63000106811523,0.12547012401352853
8944,2008-07-29,39.77999877929688,40.27999877929688,37.84000015258789,39.650001525878906,4879000.0,0.06878015783540015,3.318592136978306,-0.2166626400315493,63.265310455527334,46.07209122479467,-1.4712472000460437,-1.723858935603218,1.358866528644704,-0.18567018076269193,27.495289497614927,3.05999755859375,-1.454193962994239,1.738999366760261,-0.9199188874736066,4.397917620994129,0.4095402396433272,3.068458493877195,-2.7425114868460057,83.6601176822579,29.643741537114245,1.3294591271169327,7,-1.4499988555908274,-0.329998016357429,3.122500419616692,1.1100006103515554,3.4600028991699148,1,0.0565610877085041,-3.9333443535979975,37.22000122070313,-1.9892409606431634,38.25,1.1322349484383207,38.75,0.0565610877085041
8945,2008-07-30,40.27000045776367,40.810001373291016,39.43000030517578,39.93999862670898,4119500.0,0.012317790183588695,-1.0444483376378237,2.5385292564116773,66.63628586927796,49.80256347369046,-1.6048441802631928,-2.353423807037373,0.7397739967089478,-0.6604967311023273,27.23120251775563,1.3800010681152344,-0.9153312200240222,2.2410009384155245,-0.3727835709272824,4.854785447758331,0.934108683744121,3.547893193086928,-3.0499992370605398,84.95819240737137,26.645772855654513,1.3068922546714052,7,-1.2549991607666016,-1.0699996948242188,2.6324987411499023,0.6199989318847656,3.1100006103515554,2,0.05314128048975153,3.318592136978306,39.77999877929688,-3.9333443535979975,37.22000122070313,-1.9892409606431634,38.25,0.05314128048975153
8946,2008-07-31,40.66999816894531,40.810001373291016,39.79999923706055,39.9900016784668,2440500.0,0.009932895620430093,1.1041647626351532,2.060583992231888,70.99446271783471,53.381979962378736,-1.7814499141197189,-2.764415007846594,0.2526469429299496,-1.0284688887776383,26.952843949352435,1.0100021362304688,-0.35446071387956835,2.5579986572265625,-0.2825392897382031,5.398536604191328,1.1377296837441762,3.978267630708949,-3.0191969299316312,96.1001894597475,31.61030844588872,1.420268973482383,7,-1.6549968719482422,-1.4699974060058594,1.8850011825561523,0.220001220703125,5.19000244140625,3,0.08728800618605681,-1.0444483376378237,40.27000045776367,3.318592136978306,39.77999877929688,-3.9333443535979975,37.22000122070313,0.08728800618605681
8947,2008-08-01,41.66999816894531,41.91999816894531,39.95000076293945,40.15999984741211,2744100.0,0.024588149619430677,-1.0414518013112304,2.220597227598355,73.68865743953128,57.16043877243166,-2.5617288989872478,-3.742878191129094,-0.7469653456673555,-1.9792858827102506,26.795298643850167,1.9699974060058594,0.2165815074158033,3.4224987030029297,0.18134356125288065,6.663653844752979,1.8019211321279087,5.043076273877951,-3.64009291381835,94.68084761005002,24.035160264262828,1.6205775708750239,8,-2.0999984741210938,-2.9199981689453125,0.8275012969970703,-0.779998779296875,2.8100013732910156,4,0.028077802617100245,1.1041647626351532,40.66999816894531,-1.0444483376378237,40.27000045776367,3.318592136978306,39.77999877929688,0.028077802617100245
8948,2008-08-04,41.65999984741211,42.150001525878906,41.06999969482422,41.599998474121094,2214100.0,-0.00023994053209852595,1.0769171517545693,0.03973605297129879,75.67333062227968,60.829038132033816,-2.240192164466251,-3.6282842263185557,-0.7289503451579336,-1.9161506479698147,25.962183962001184,1.0800018310546875,0.576797027499623,3.2280004501342745,-0.34931140994947896,6.805312310218028,1.4393445200923978,5.016656380176151,-3.0854815843505747,88.6310551661694,10.532604042257162,1.7886559300418765,8,-1.9749984741210938,-2.964998245239258,0.8374996185302734,-0.7700004577636719,2.0900001525878906,0,0.06120977547768636,-1.0414518013112304,41.66999816894531,1.1041647626351532,40.66999816894531,-1.0444483376378237,40.27000045776367,0.06120977547768636
8949,2008-08-05,43.68999862670898,43.7400016784668,41.7599983215332,42.43000030517578,2373400.0,0.04872776732434314,1.9117601685193133,20.999491385339063,77.36459596739903,63.487679506259596,-3.9591356280311842,-5.5357064392050646,-2.6942957014713187,-3.8777946221089863,25.18109123537588,2.0800018310546875,0.9048396428672589,4.999999237060543,0.7180374932858271,9.281960980835258,2.859018365173185,7.1409801089479,-4.543403041596662,98.83983675579114,22.468765131697495,2.1409808718873595,8,-3.2099971771240163,-4.19999694824218,-1.217498779296868,-2.7999992370605398,0.47999954223633523,1,0.03295954421307612,1.0769171517545693,41.65999984741211,-1.0414518013112304,41.66999816894531,1.1041647626351532,40.66999816894531,0.03295954421307612
8950,2008-08-06,43.97000122070313,44.099998474121094,42.68000030517578,43.59000015258789,1784200.0,0.006408848770779851,3.437524959617574,0.3015885510488991,75.69445203299853,66.46106143942635,-3.976990659338817,-5.544741413525223,-2.9028015597123513,-4.066362915971581,24.33054715933944,1.4199981689453125,1.286845710479966,4.927501678466804,0.12941937195868292,9.725583984974925,2.5284605252127434,7.3265428317208645,-3.996592538787013,96.97680752364907,21.043099636433098,2.399041153254059,8,-3.3100013732910227,-4.300001144409187,-1.9500007629394602,-2.4500007629394602,-0.3600006103515696,2,-0.01660221792062666,1.9117601685193133,43.68999862670898,1.0769171517545693,41.65999984741211,-1.0414518013112304,41.66999816894531,-0.01660221792062666
8951,2008-08-07,41.95000076293945,43.650001525878906,41.790000915527344,43.650001525878906,2574800.0,-0.04594042305399271,1.1882350301248752,-4.473673643527498,63.0368147514099,67.7434053143227,-1.6263638817201738,-3.2727524169936046,-0.8281447777337547,-1.9593592801774093,22.49905125053481,2.1800003051757884,1.5528217295381737,2.641001129150389,-2.182563370926495,7.464565629227273,0.22921887911194716,5.052783379188831,-1.1512741225823362,48.19279766374942,-24.49633719077812,2.4117822500384416,8,-1.2900009155273438,-2.280000686645508,-0.22250080108642578,-0.06999969482421875,-0.2999992370605469,3,0.03408820689317138,3.437524959617574,43.97000122070313,1.9117601685193133,43.68999862670898,1.0769171517545693,41.65999984741211,0.03408820689317138
8952,2008-08-08,44.09000015258789,44.290000915527344,41.95000076293945,42.16999816894531,2431200.0,0.0510130953689758,1.0172384593250299,-1.129412424687812,70.00000773249488,70.70599084319478,-3.1858697685277377,-5.042804250862709,-2.9422984587486596,-4.025853041021904,20.691288389328903,2.3400001525878906,1.719128448295109,4.382000541687013,-0.6433568508825829,9.40735793425661,1.8693218454022187,6.894679237971808,-2.6310191454779783,93.7887985366732,20.477349931357494,2.5126786962847962,8,-3.0249996185302734,-4.32499885559082,-2.405000686645508,-2.200000762939453,-2.759998321533203,4,0.04014516787566347,1.1882350301248752,41.95000076293945,3.437524959617574,43.97000122070313,1.9117601685193133,43.68999862670898,0.04014516787566347
8953,2008-08-11,43.790000915527344,44.36000061035156,43.25,44.18000030517578,2459800.0,-0.00680424667775692,1.9600016276041667,-0.2031244722510863,66.66667560876223,71.08392030466534,-2.07401329945705,-4.358236452642998,-2.6226305137733092,-3.6381776089560276,18.7991594674595,1.1100006103515625,2.0216577375875957,3.6960012435913114,-1.338726590033687,8.73072907721631,1.1786373267788122,6.213365160403811,-2.0,78.07695411363386,7.449392439210186,2.5173639168124997,8,-1.8950004577636719,-3.989999771118164,-2.135000228881836,-1.9000015258789062,-5.6399993896484375,0,0.01575699046090495,1.0172384593250299,44.09000015258789,1.1882350301248752,41.95000076293945,3.437524959617574,43.97000122070313,0.01575699046090495
8954,2008-08-12,43.97999954223633,44.810001373291016,43.63999938964844,43.77000045776367,2639100.0,0.004338858706020465,-3.9787189143562105,-0.5384600336476388,65.72668220496769,70.9828532308531,-1.7942759346493986,-4.110814223933218,-2.7687476346907687,-3.7618171243823113,16.706545303373854,1.1700019836425781,2.3722578859234744,3.4744998931884794,-1.4083232315957304,8.35732301797269,1.0330883307963745,5.915911455580584,-2.029998779296875,72.51649982631761,4.224344646513387,2.4414115623921067,8,-1.6749992370605469,-3.954998016357422,-3.1099987030029297,-2.4399986267089844,-3.75,1,-0.005229639486818316,1.9600016276041667,43.790000915527344,1.0172384593250299,44.09000015258789,1.1882350301248752,41.95000076293945,-0.005229639486818316
8955,2008-08-13,43.27000045776367,43.97999954223633,42.63999938964844,43.97999954223633,1883300.0,-0.016143681033711887,2.774653184470401,-3.380962761126249,66.54466703063628,70.48843148783104,-0.6861283194104857,-3.0574541924517433,-2.0344629986813985,-3.010948530154039,14.592204056787624,1.3400001525878906,2.929889096786411,2.447000694274905,-2.277400361093278,7.171401749643088,0.08480016659081713,4.809201221958993,-0.7479995727539048,49.006599930527045,-20.1848275527053,2.362200527684091,8,-0.8899993896484375,-3.2449989318847656,-2.6300010681152344,-1.960000991821289,-5.119998931884766,2,0.02079957711255709,-3.9787189143562105,43.97999954223633,1.9600016276041667,43.790000915527344,1.0172384593250299,44.09000015258789,0.02079957711255709
8956,2008-08-14,44.25,44.310001373291016,42.75,43.0099983215332,1656900.0,0.022648475430290693,1.294112202223176,-1.7464834893242067,71.21641971838129,70.21373840770327,-1.2347470633964122,-3.740949899991193,-3.0646862319985573,-3.942847302232252,13.990500330464982,1.5600013732910156,3.1040417115153076,3.1170001983642592,-1.654684565461082,7.8886849621896005,0.7311578164515851,5.502842580276933,0.5600013732910156,80.41953658107164,5.773137543259708,2.385842381912671,8,-1.3099994659423828,-4.224998474121094,-3.9300003051757812,-3.0349998474121094,-7.049999237060547,3,-0.014463263042902574,2.774653184470401,43.27000045776367,-3.9787189143562105,43.97999954223633,1.9600016276041667,43.790000915527344,-0.014463263042902574
8957,2008-08-15,44.9900016784668,45.209999084472656,44.2599983215332,44.29999923706055,1612300.0,0.01672320177326103,-1.4675207577829301,0.55645282856343,78.05055398514826,70.4778743369109,-1.6251860384915204,-4.1884911871903014,-3.8866784012169546,-4.624687620047027,13.818575958463935,0.9599990844726562,3.238341510087494,3.535001754760742,-1.370065947852673,8.440069457374157,1.082467903454038,5.987535606067446,-2.240001678466797,91.4397886330914,7.047454870966462,2.4525338513067068,8,-1.5050029754638672,-4.76500129699707,-5.545001983642578,-4.545001983642578,-9.34000015258789,4,-0.07423872033742307,1.294112202223176,44.25,2.774653184470401,43.27000045776367,-3.9787189143562105,43.97999954223633,-0.07423872033742307
8958,2008-08-18,43.540000915527344,45.02000045776367,43.36000061035156,45.0,1659700.0,-0.03222940006320241,1.2133331298828125,-2.11593321539142,64.75668275786487,69.0769950914071,0.13358558931145126,-2.4406912551363007,-2.5133517381398605,-3.1144670993812866,13.708174730298156,1.6599998474121094,3.2745571360237946,1.8165008544921903,-2.9163111432084534,6.549312852192834,-0.549905144358128,4.182906853342509,-0.7900009155273438,35.01951878404655,-47.422069276524304,2.3664059988503205,8,-0.04000091552734375,-3.315000534057617,-4.340001106262207,-3.095001220703125,-6.4099998474121165,0,-0.050757901653707194,-1.4675207577829301,44.9900016784668,1.294112202223176,44.25,2.774653184470401,43.27000045776367,-0.050757901653707194
8959,2008-08-19,42.29999923706055,43.18000030517578,42.099998474121094,43.09000015258789,1274800.0,-0.028479596977329935,1.2268050967437472,0.5410968567919944,57.52408858695559,67.05806581962456,1.291495166692485,-0.9957776944411094,-1.3444144701345806,-1.8144579657289412,13.082711176098138,1.44000244140625,3.153107905584527,0.41399917602539205,-4.152567870873675,4.980566222924459,-1.8692843474241414,2.6972826994749255,2.9099998474121094,6.430891436926263,-72.56558965762173,2.2832835234495334,8,1.2000007629394531,-2.0749988555908203,-3.2574996948242188,-1.8549995422363281,-7.8600006103515625,1,-0.09810869470526318,1.2133331298828125,43.540000915527344,-1.4675207577829301,44.9900016784668,1.294112202223176,44.25,-0.09810869470526318
8960,2008-08-20,42.02000045776367,42.650001525878906,41.70000076293945,42.20000076293945,1881400.0,-0.006619356603948967,-1.3170758938955518,0.22784822351202835,55.04862526802031,66.17048921035904,1.414552688698393,-0.5560547794954829,-1.1392318074968628,-1.469083880008668,13.116023617525679,0.9500007629394531,3.0101683493267473,0.014500427246090908,-4.426862784931664,4.455863639423846,-2.206181178842783,2.235182033334965,3.1277986145019554,9.116804781958972,-64.91888700938118,2.2206816060888777,8,1.4349994659423828,-1.710000991821289,-3.104999542236328,-1.5949993133544922,-7.990001678466797,2,-0.04259878381787641,1.2268050967437472,42.29999923706055,1.2133331298828125,43.540000915527344,-1.4675207577829301,44.9900016784668,-0.04259878381787641
8961,2008-08-21,41.86000061035156,42.0,41.25,41.75,773100.0,-0.003807706941196587,2.8461598654094447,-0.6111134658585173,50.75819018322726,64.03250948266263,1.7438253050136652,-0.15928163837577358,-1.0422979729340085,-1.2714388688413862,13.249588770896082,0.7700004577636719,2.649908833061559,-0.3009994506835909,-4.471986802165574,3.8699879007983924,-2.3864931264245826,1.7844942250574007,3.149886529541021,15.404059378281268,-53.70602406460666,2.08549367574099,8,1.3699989318847656,-1.0650005340576172,-3.1324996948242188,-1.4349994659423828,-11.860000610351562,3,-0.08862873937835558,-1.3170758938955518,42.02000045776367,1.2268050967437472,42.29999923706055,1.2133331298828125,43.540000915527344,-0.08862873937835558
8962,2008-08-22,43.2599983215332,43.38000106811523,41.81999969482422,41.81999969482422,1050600.0,0.033444760887925806,-1.1666706403134315,13.090823970037453,55.74712171187849,62.81922571634222,0.23882539126351077,-1.2276399037292904,-2.4868478177918547,-2.634209941949493,13.278952531060845,1.5600013732910085,2.336708298422529,0.8484983444213867,-2.9154096218909658,4.612406310733739,-1.033455638734786,2.7304523275775594,1.5242955899658241,53.31559887198303,-12.774762133182179,1.8819539831561753,8,-0.029998779296875,-2.0449981689453125,-4.657497406005859,-2.8349971771240234,-11.649997711181644,4,-0.1400831667526281,2.8461598654094447,41.86000061035156,-1.3170758938955518,42.02000045776367,1.2268050967437472,42.29999923706055,-0.1400831667526281
8963,2008-08-25,41.88999938964844,43.2599983215332,41.7599983215332,43.0,990100.0,-0.03166895480906273,-1.1897766318239786,-0.7708344923136425,43.212671700955354,60.31766899367418,1.4650294922979725,0.537732025310838,-1.1991936702795059,-1.222437910534957,12.651817322528428,1.5,2.29173531459589,-0.7550004959106431,-3.6395555370205557,2.1295545451992695,-2.197278016465596,0.6872770246443096,2.6822368871606486,30.046904634407216,-30.583075993388942,1.442277520554956,8,1.3400001525878906,-0.6749992370605469,-3.4349985122680664,-1.4649982452392578,-10.760000228881836,0,-0.14896151718043504,-1.1666706403134315,43.2599983215332,2.8461598654094447,41.86000061035156,-1.3170758938955518,42.02000045776367,-0.14896151718043504
8964,2008-08-26,42.02999877929688,42.52000045776367,41.47999954223633,41.83000183105469,1097800.0,0.00334207189516067,-1.3111092273131861,-0.18017733177538614,42.60669526139991,57.65789435264792,1.1391246440107352,0.6060102746104192,-1.4316026100465038,-1.3242161547104487,13.220361493161349,1.0400009155273438,1.924936497208762,-0.7275011062622028,-3.3002323807716465,1.845230168247241,-2.013866743516921,0.5588645309925155,2.342903320903659,36.61964263647432,-18.610789858559187,1.2863656372547205,8,1.200000762939446,-0.8149986267089915,-3.4824981689453196,-1.6049976348877024,-12.029998779296882,1,-0.11658334174388063,-1.1897766318239786,41.88999938964844,-1.1666706403134315,43.2599983215332,2.8461598654094447,41.86000061035156,-0.11658334174388063
8965,2008-08-27,42.40999984741211,42.52999877929688,41.97000122070313,42.060001373291016,805500.0,0.009041186751173713,-1.1132032014741167,1.7500190737773087,52.00348107869577,55.523123392682855,0.6976710668824353,0.41587500104026276,-1.8950552585924072,-1.6669111532719612,13.917954320399668,0.55999755859375,1.6429491167472108,-0.4545000076293917,-2.7552604084914165,1.8462603932326331,-1.6048802080604005,0.6958801928016172,1.7755281267764005,54.460059423282715,-1.5919894296727861,1.150380200431011,8,0.8199996948242188,-1.1949996948242188,-3.862499237060547,-1.9849987030029297,-13.789999008178711,2,-0.1879274050784855,-1.3111092273131861,42.02999877929688,-1.1897766318239786,41.88999938964844,-1.1666706403134315,43.2599983215332,-0.1879274050784855
8966,2008-08-28,44.22000122070313,44.22000122070313,42.63000106811523,43.27000045776367,1250500.0,0.04267864606940042,2.3473660540401426,2.7142997275204563,50.58296455067821,52.47116901107508,-1.2483058316599482,-1.1747633117306506,-3.743728441845093,-3.421357714032858,15.014442518424456,1.8100013732910227,1.399527270872575,1.1780012130737347,-0.9512703561668587,3.307272782314328,0.11336542845343445,2.242636997694035,-2.970001220703132,100.0,46.70876556796382,1.0646357846202974,8,-1.0850009918212962,-3.0050010681152415,-5.470000267028816,-3.7950000762939524,-18.17000198364258,3,-0.23043876436248156,-1.1132032014741167,42.40999984741211,-1.3111092273131861,42.02999877929688,-1.1897766318239786,41.88999938964844,-0.23043876436248156
8967,2008-08-29,42.84000015258789,43.90999984741211,42.81999969482422,43.810001373291016,1530200.0,-0.031207621664857577,-1.1584115785259437,-1.0210530965278175,46.11610466681285,50.399993667624855,-0.22948807377948555,0.3134567344490904,-2.4382526239878857,-1.9785727212592832,15.405869802150024,1.4000015258789134,1.1533520774318475,-0.2604999542236328,-2.293154810782333,1.7721549023350676,-1.2768273825029866,0.7558274740557209,-1.5306001281738304,49.63502836657256,-0.4994581054600786,1.0163274282793504,8,-0.10499954223632812,-1.625,-4.269998550415039,-2.414999008178711,-18.5,4,-0.2997198904494459,2.3473660540401426,44.22000122070313,-1.1132032014741167,42.40999984741211,-1.3111092273131861,42.02999877929688,-0.2997198904494459
8968,2008-09-02,44.209999084472656,45.0,43.20000076293945,43.43000030517578,1715800.0,0.031979433403480195,-1.9032295774907864,-0.8041214409312569,50.85756728133264,49.659269078111194,-1.670079862009338,-0.9019509511273043,-3.8532419857955773,-3.2733517142339537,15.875752386819435,2.1599998474121094,0.7587327129320158,0.9819990158081069,-0.989179075248181,2.953177106864395,-0.00359002972003708,1.9675880613362509,-2.8423870361328127,77.55679509117884,29.003742613924246,0.9855890455281453,9,-1.0849990844726562,-2.9949989318847656,-5.639997482299805,-3.7849979400634766,-19.659999847412106,1,-0.28500336428521755,-1.1584115785259437,42.84000015258789,2.3473660540401426,44.22000122070313,-1.1132032014741167,42.40999984741211,-0.28500336428521755
8969,2008-09-03,45.13000106811523,45.22000122070313,43.2599983215332,43.810001373291016,2075900.0,0.020809816844481466,1.613337198893214,1.6923099495285328,56.82819469628347,49.85699901458488,-2.398676193276465,-1.8008717818529547,-4.783648410109244,-4.097490241735819,15.488625970822925,1.960002899169929,0.19470921987633005,1.830000877380364,-0.3101818176913085,3.9701835724520365,0.7599095298445278,2.9000922249162002,-3.617093501708979,97.23076453575678,46.721886763475766,1.0700913475358347,9,-1.8950004577636648,-3.6000003814697195,-6.560000419616692,-4.704999923706048,-22.890001296997063,2,-0.31021496955469297,-1.9032295774907864,44.209999084472656,-1.1584115785259437,42.84000015258789,2.3473660540401426,44.22000122070313,-0.31021496955469297
8970,2008-09-04,43.2400016784668,44.97000122070313,43.20000076293945,44.65999984741211,2383500.0,-0.041879001660022896,-1.360000610351572,-1.0757564373031299,46.52443860556956,49.38658217262291,-0.3547233078659602,0.03334328742179338,-2.8875444062806253,-2.127711959024367,14.87608227024829,1.9300003051757741,-0.08168692322198012,-0.02349853515625,-2.1403416576077063,2.0933445872952063,-1.0819200963819782,1.0349230260694782,-1.504668492802736,23.552145730264243,-22.215972435312906,1.0584215612257275,9,0.10999870300292969,-0.9150009155273438,-4.350001335144043,-2.815000534057617,-21.43000221252441,3,-0.30619799177899243,1.613337198893214,45.13000106811523,-1.9032295774907864,44.209999084472656,-1.1584115785259437,42.84000015258789,-0.30619799177899243
8971,2008-09-05,43.38000106811523,43.68999862670898,42.18999862670898,43.0,1698200.0,0.0032377285895932584,2.0000114441354953,-0.2676067310688638,44.22110346346021,48.10591347835421,-0.2865722882107917,0.006291495937396974,-3.0728790087160505,-2.187266485760375,14.676535358702653,1.5,-0.16163620524284283,0.04500083923338849,-1.9796324308777287,2.0696341093445056,-0.9673157958221665,1.0573174742889435,-1.43558780034882,39.273974344608945,-0.6873667700695307,1.0123166350555575,9,-0.030000686645500707,-0.8700008392333913,-4.2725000381469656,-2.9549999237060476,-16.370000839233388,4,-0.3402489595540972,-1.360000610351572,43.2400016784668,1.613337198893214,45.13000106811523,-1.9032295774907864,44.209999084472656,-0.3402489595540972
8972,2008-09-08,45.86000061035156,45.86000061035156,44.4900016784668,44.70000076293945,2637400.0,0.05716919043736857,1.3620674346486368,3.0526225969985012,57.75401014974728,49.721617750442206,-2.6362008696595893,-2.4604537754256555,-5.5229410058718855,-4.589945581079,14.505173356235451,2.4799995422363352,-0.11034501767599636,2.43650035858154,0.13684952086515523,4.736151196297925,1.2866749397233477,3.5863257774397326,-3.7190520654089525,100.0,56.95923906613955,1.149825418858194,9,-2.190000534057617,-2.9549999237060547,-6.752499580383301,-5.434999465942383,-18.200000762939453,0,-0.4319668798438585,2.0000114441354953,43.38000106811523,-1.360000610351572,43.2400016784668,1.613337198893214,45.13000106811523,-0.4319668798438585
8973,2008-09-09,44.47999954223633,47.13000106811523,44.47999954223633,45.7599983215332,3018900.0,-0.030091605969227553,-3.140631332999536,-1.1034473686806736,57.21854478631882,51.345156586544306,-0.9500836065020621,-1.0815615017622946,-4.107143855324168,-3.140821783337479,14.471204304503685,2.650001525878899,0.007675199731160376,1.0219993591308594,-1.321095063216795,3.365093781478514,-0.14954785204297139,2.19354657030469,-2.290000915527351,46.35627092677035,-1.261054784102754,1.1715472111738279,9,0.07000160217285156,-0.37999916076660156,-5.319999694824219,-4.1699981689453125,-20.489999771118164,1,-0.4527877607220824,1.3620674346486368,45.86000061035156,2.0000114441354953,43.38000106811523,-1.360000610351572,43.2400016784668,-0.4527877607220824
8974,2008-09-10,43.75,44.290000915527344,43.20000076293945,44.0,2190200.0,-0.01641186038104947,1.6265005974813862,0.19531268626469256,55.56269976564755,51.74062532953895,0.05537987088141705,-0.38965420880437307,-3.329750024993622,-2.3551422907503365,13.855127805155865,1.279998779296875,-0.07638741114848102,0.3034997940063491,-2.0310494159375594,2.6380490039502575,-0.8637748109656087,1.4707743989783069,-1.0660011291504006,31.57895956114029,-20.044717724406926,1.1672746049719551,9,0.9099998474121023,0.4400005340576172,-4.559998512268066,-3.4399986267089844,-18.18000030517578,2,-0.43885716029575883,-3.140631332999536,44.47999954223633,1.3620674346486368,45.86000061035156,2.0000114441354953,43.38000106811523,-0.43885716029575883
8975,2008-09-11,44.16999816894531,44.22999954223633,42.7599983215332,43.290000915527344,2382900.0,0.009599958147321397,1.94000244140625,-3.519989013671875,57.305496253344195,52.487573296501836,-0.09913277622852235,-0.7786937190778502,-3.7090690924271854,-2.716931961599073,13.945425370801468,1.470001220703125,0.17309475651855877,0.6784980773925753,-1.676334240343138,3.0333303951282886,-0.4989180814752814,1.855914236260432,2.9600028991699148,40.08094258497364,-15.458195698644644,1.1774161588678578,9,0.49000167846678977,0.020002365112304688,-4.184996604919434,-3.859996795654297,-19.87999725341797,3,-0.4964908151896985,1.6265005974813862,43.75,-3.140631332999536,44.47999954223633,1.3620674346486368,45.86000061035156,-0.4964908151896985
8976,2008-09-12,43.61000061035156,44.040000915527344,43.209999084472656,43.70000076293945,1419100.0,-0.01267823368368326,1.1558476301826595,-0.10227321987463478,51.169012523268506,53.04900750277469,0.4081588223972119,-0.2836443002039317,-3.0657040562792304,-2.091970699041134,13.84475784723665,0.9599990844726562,0.42949435818471215,0.15050048828125284,-2.1781814390173153,2.479182415579821,-1.0138404753680348,1.3148414519305405,3.4326004028320227,19.450841066019567,-34.86717099140094,1.1643409636492852,9,1.0499992370605398,0.5799999237060547,-3.445000648498535,-3.299999237060547,-17.3700008392334,4,-0.49988536664304883,1.94000244140625,44.16999816894531,1.6265005974813862,43.75,-3.140631332999536,44.47999954223633,-0.49988536664304883
8977,2008-09-15,41.650001525878906,43.20000076293945,41.459999084472656,42.08000183105469,2798700.0,-0.04494379860218156,-3.2962729233580426,4.777773068282965,49.228798517269105,52.868033195656515,2.437985070511772,1.4896770813257092,-1.0417821266073162,-0.09754497652633631,12.828628294123643,2.1500015258789062,0.47609789465663965,-1.6424985885620131,-3.988028618103094,0.7030314409790677,-2.8152636033325535,-0.46973357379147274,5.30694743347167,3.3510119036005523,-51.80491382705368,1.1727650147705395,9,2.644998550415039,2.539999008178711,-1.485001564025879,-1.3400001525878906,-17.170001983642578,0,-0.35150061850299374,1.1558476301826595,43.61000061035156,1.94000244140625,44.16999816894531,1.6265005974813862,43.75,-0.35150061850299374
8978,2008-09-16,41.33000183105469,41.45000076293945,39.68999862670898,40.63999938964844,3391600.0,-0.007683065620667229,2.784949588587101,-1.6046557016376573,47.776375339117884,51.862275489304785,2.577552180738735,1.724010959360399,-0.6283445873815054,0.25632813060531845,12.534575420135722,1.960002899169929,0.3974394956398939,-1.8519983291625977,-4.351603177327789,0.6476065190025935,-3.101800753245193,-0.6021959050800021,5.407069133300773,35.652225833282984,-20.945879556470807,1.2498024240825956,9,2.0799980163574148,2.0799980163574148,-0.9150009155273438,-1.0200004577636719,-18.6100025177002,1,-0.3307525133805138,-3.2962729233580426,41.650001525878906,1.1558476301826595,43.61000061035156,1.94000244140625,44.16999816894531,-0.3307525133805138
8979,2008-09-17,38.150001525878906,40.95000076293945,37.93000030517578,40.95000076293945,4127300.0,-0.07694169282098562,1.1571437718919404,-4.057955550641309,38.51132959092406,50.971930043233066,5.211344532329953,4.824518208804449,2.5920150096461754,3.441036819418713,13.412523829771017,3.4000015258789062,0.40325348776474357,-4.824498748779298,-8.176170019653128,-1.4728274779054686,-6.500334384216217,-3.14866311334238,8.164245098217762,3.492083291200098,-51.17154359530697,1.6758356354369164,9,4.379999160766602,4.379999160766602,2.6974992752075195,2.1599998474121094,-15.260002136230465,2,-0.37116647938153713,2.784949588587101,41.33000183105469,-3.2962729233580426,41.650001525878906,1.1558476301826595,43.61000061035156,-0.37116647938153713
8980,2008-09-18,40.22999954223633,40.22999954223633,36.22999954223633,38.77000045776367,5668700.0,0.05452157098726351,4.47945549081598,-0.5214283865324801,39.39393140478451,50.4355775922691,2.972015425944676,2.744240609142878,0.6292812376331511,1.372301596444835,14.835194534088924,4.0,0.2712469037466434,-2.655000686645508,-6.203791011870138,0.893789638579122,-4.429395849257823,-0.8806055240331929,5.413507376346672,51.21638023879708,2.1930053951344064,1.7743951626123156,9,1.4500007629394531,1.4500007629394531,0.9350013732910156,0.0800018310546875,-19.35999870300293,3,-0.3644046734830557,1.1571437718919404,38.150001525878906,2.784949588587101,41.33000183105469,-3.2962729233580426,41.650001525878906,-0.3644046734830557
8981,2008-09-19,38.150001525878906,42.90999984741211,37.77999877929688,42.709999084472656,4845400.0,-0.05170266070159135,1.0685491996056067,-3.123287957567998,37.9805205939981,48.238523197185856,4.729474710284656,4.776961028187827,2.8144628260837408,3.4368918527967764,15.559764450437646,5.130001068115227,-0.10990888709139313,-4.5494987487793,-8.666280054299946,-0.43271744325865313,-6.607889401539623,-2.4911080960189764,6.55215465506943,27.546652042750875,-20.515367555919443,2.0583906527603215,9,3.529998779296875,3.529998779296875,3.052499771118164,2.1599998474121094,-17.930002212524418,4,-0.36330275376135135,4.47945549081598,40.22999954223633,1.1571437718919404,38.150001525878906,2.784949588587101,41.33000183105469,-0.36330275376135135
8982,2008-09-22,37.20000076293945,38.95000076293945,36.90999984741211,37.70000076293945,3105500.0,-0.02490172280320946,-2.7777730682829653,0.10964918151276251,31.639599090946675,45.39641811992228,4.829771755937955,5.533383432392853,3.8772180123010287,4.3709137077349,16.13912142117364,2.0400009155273438,-0.22570765865543763,-5.19649963378906,-9.977968859794707,-0.41503040778341216,-7.587234246791887,-2.8057650207862324,6.654939754137679,14.52097569444048,-28.578726491008524,2.390734613002825,9,3.059999465942383,4.479999542236328,4.282500267028809,3.1100006103515625,-14.40999984741211,0,-0.2946236765333673,1.0685491996056067,38.150001525878906,4.47945549081598,40.22999954223633,1.1571437718919404,38.150001525878906,-0.2946236765333673
8983,2008-09-23,35.650001525878906,37.790000915527344,35.630001068115234,37.209999084472656,1565000.0,-0.04166664530299513,-1.7000023841880647,3.1199951171875,25.963477543279538,42.107615650770285,5.582583275424632,6.948164261279217,5.5255748443927715,5.883623639587313,16.95741685597248,2.1599998474121094,-0.37723875825968634,-6.434498977661136,-12.089649455134037,-0.7793485001882345,-9.262074216397586,-3.606923738924685,7.442444893714146,0.2747316087545221,-34.491551285189395,2.8275752387364514,9,4.279998779296875,5.729999542236328,6.204998016357422,4.659999847412109,-12.240001678466797,1,-0.3133240254010675,-2.7777730682829653,37.20000076293945,1.0685491996056067,38.150001525878906,4.47945549081598,40.22999954223633,-0.3133240254010675
8984,2008-09-24,37.13000106811523,37.959999084472656,35.290000915527344,35.86000061035156,1628600.0,0.04151471189031963,-1.2157662555973958,-0.8141041316170383,34.17917193961749,39.53802406035621,3.4249541082892065,5.356897992639325,4.173474666628614,4.378394491382821,18.061078649228797,2.6699981689453125,-0.9681012603156987,-4.709499549865733,-10.783638834316164,1.3646397345846992,-7.746569192090952,-1.6724299076405131,5.066951909300485,24.146987014508273,-11.54053934635451,3.037069642225217,9,2.5349998474121165,4.079999923706062,4.732499122619636,3.1800003051757884,-11.250001907348626,2,-0.38809591543844824,-1.7000023841880647,35.650001525878906,-2.7777730682829653,37.20000076293945,1.0685491996056067,38.150001525878906,-0.38809591543844824
8985,2008-09-25,34.439998626708984,37.43000030517578,34.330001831054695,37.34000015258789,2852800.0,-0.07244821879943975,1.0129848254405431,-2.283464945347736,29.551680439252237,37.136098273243284,5.128976297098376,7.820135553582958,6.92503710828904,7.040521659677239,19.335993771609374,3.0999984741210866,-1.5752760320769568,-7.001001930236818,-13.906425620091795,-0.09557824038184037,-10.45371377516431,-3.5482900853093255,6.789981062042358,1.2820142317583918,-32.5493346540816,3.45271184492749,9,4.325002670288086,6.290002822875977,7.422501564025879,5.785001754760742,-7.579998016357425,3,-0.3353658448784972,-1.2157662555973958,37.13000106811523,-1.7000023841880647,35.650001525878906,-2.7777730682829653,37.20000076293945,-0.3353658448784972
8986,2008-09-26,34.029998779296875,34.439998626708984,32.97999954223633,34.049999237060554,4203300.0,-0.011904757948920097,2.6500011920940323,0.006896705944876158,20.111152490020856,33.90080427021571,4.511585396925966,7.828979440373168,7.35667307048098,7.41790336319945,19.799746745309378,1.4599990844726562,-2.173400615140693,-6.901501655578613,-14.420060556819799,0.617057245662572,-10.660781106199202,-3.142222204958024,6.095984452223007,17.587923322683707,-7.548288548837711,3.759279450620592,9,3.9150009155273438,6.025001525878906,7.852500915527344,6.195001602172852,-7.869998931884766,4,-0.3867175554549164,1.0129848254405431,34.439998626708984,-1.2157662555973958,37.13000106811523,-1.7000023841880647,35.650001525878906,-0.3867175554549164
8987,2008-09-29,30.0,33.86999893188477,29.07999992370605,33.22999954223633,4526500.0,-0.11842488756563341,1.12416886512291,161.4962807552354,17.73617345931811,30.56300406134907,7.504412683630321,11.43393996471989,11.345806155912285,11.398384485289185,20.650704805565525,4.949998855590824,-3.0122667090348685,-10.289500427246097,-19.188033815082157,-1.390967039410036,-14.73876712116413,-5.840233733328063,8.839706167448846,10.360362198666309,-11.592161123983281,4.449266693918031,9,5.994999885559082,8.105000495910637,12.012499809265137,10.225000381469727,-2.3199996948242188,0,-0.32600002288818375,2.6500011920940323,34.029998779296875,1.0129848254405431,34.439998626708984,-1.2157662555973958,37.13000106811523,-0.32600002288818375
8988,2008-09-30,31.61000061035156,32.84000015258789,30.29999923706055,30.6299991607666,3723700.0,0.05366668701171862,-2.0975596423956837,-0.30340606454279617,23.97083293256094,28.947393321530942,4.884265250933655,9.30884880154959,9.725056081821894,9.741019406474482,20.959225976182726,2.8400001525878906,-3.7349271982781573,-8.049499893188479,-17.54353034374358,1.4445305573666225,-12.79651511846603,-3.302484667910928,5.277764308348726,28.491001416120564,7.435758668835721,4.747015225277551,9,4.384999275207523,6.4949998855590785,10.61249923706055,8.614999771118168,-5.329999923706048,1,-0.2790256097602183,1.12416886512291,30.0,2.6500011920940323,34.029998779296875,1.0129848254405431,34.439998626708984,-0.2790256097602183
8989,2008-10-01,31.1299991607666,31.940000534057614,30.57999992370605,31.170000076293945,1980900.0,-0.015185113581673515,-1.3859672605104856,-0.04081720036667765,22.112913593092273,27.027280231342914,4.764832049990872,9.1556422024168,10.160139373229498,10.169586003890636,21.172086823194565,1.3600006103515625,-4.361947247743302,-7.829501247406007,-17.68289960843527,2.0238971136232564,-12.75620042792064,-2.9028020668913754,4.196212758934834,24.55088794498616,5.658451657737789,4.926699180514632,10,4.8650007247924805,6.975001335144036,11.092500686645508,9.095001220703125,-7.0299987792968714,2,-0.24799227502338228,-2.0975596423956837,31.61000061035156,1.12416886512291,30.0,2.6500011920940323,34.029998779296875,-0.24799227502338228
8990,2008-10-02,30.0,31.959999084472656,30.0,31.09000015258789,2513600.0,-0.036299363675883045,-2.5963280919166927,27.24938012588213,21.586633936188292,25.205737269364047,4.795386743912353,9.742371916493994,11.212465518459993,11.23083821937007,21.499620419850196,1.9599990844726562,-5.037325019733686,-8.29750032424927,-18.703571484441248,2.1085708359427073,-13.500535904345256,-3.094464744153285,4.0769695205023595,17.164184681211207,-1.5891427021293083,5.203035580095988,10,4.015000343322754,8.105000495910637,12.22249984741211,10.225000381469727,-5.0,3,-0.13733336130777996,-1.3859672605104856,31.1299991607666,-2.0975596423956837,31.61000061035156,1.12416886512291,30.0,-0.13733336130777996
8991,2008-10-03,28.6200008392334,33.11999893188477,28.1200008392334,30.5,2830000.0,-0.04599997202555339,-2.472221909481716,1.7247696308143503,22.122374100079384,24.148267825934344,5.231545168878334,10.49813691632255,12.525523908554383,12.497601495456522,22.850370108359826,4.999998092651374,-5.349538916552305,-8.939499473571779,-19.90633280090738,2.027333853763821,-14.422916137239582,-3.4560828099039753,0.4599990844726527,8.69565505837317,-11.510007755214385,5.4834166636678,10,4.419999122619629,9.005000114440918,13.602499008178711,11.604999542236328,-4.440000534057617,4,-0.06149546391589067,-2.5963280919166927,30.0,-1.3859672605104856,31.1299991607666,-2.0975596423956837,31.61000061035156,-0.06149546391589067
8992,2008-10-06,26.04999923706055,30.1299991607666,23.95000076293945,27.85000038146973,3876000.0,-0.0897973978620501,-1.0600001207987815,0.9574478446443554,20.179540923052528,23.50560820146468,6.765002061178311,12.129830375476626,15.013459883768984,14.941466627868248,23.420922648170173,6.179998397827152,-5.961956231230403,-10.519001007080075,-21.899851127421076,0.8618491132609272,-16.209426067250572,-4.828575946909574,7.069999694824222,22.90075129167261,4.4569304616391285,5.6904250601705,10,4.905000686645504,9.490001678466786,16.125000953674313,14.175001144409176,-2.389999389648441,0,0.004222672306072983,-2.472221909481716,28.6200008392334,-2.5963280919166927,30.0,-1.3859672605104856,31.1299991607666,0.004222672306072983
8993,2008-10-07,24.34000015258789,26.920000076293945,23.540000915527344,26.20000076293945,4431800.0,-0.06564296101935752,1.0484848134554807,1.0333330154420948,21.40786194174899,22.086573757257067,7.489569700842104,12.91582968025456,16.653036006448183,16.498616965218744,23.515006117356748,3.3799991607666016,-6.496284962486392,-11.222000122070312,-23.203752603651232,0.7597523595106068,-17.21287636286077,-5.231123881279853,8.779998779296882,8.350724454165679,-11.489327803835451,5.990876240790459,10,6.145000457763672,10.995000839233398,17.635000228881836,15.885000228881836,-2.239999771118164,1,0.13722268412692573,-1.0600001207987815,26.04999923706055,-2.472221909481716,28.6200008392334,-2.5963280919166927,30.0,0.13722268412692573
8994,2008-10-08,24.54999923706055,25.989999771118164,23.10000038146973,23.68000030517578,5175800.0,0.008627735544624926,-1.8472917512289786,-0.46774120774096445,14.81148751285832,20.448774543213297,5.931161173717637,11.79858206223803,16.291073199666368,16.13543851738609,24.592973881730774,2.889999389648434,-6.882438431632686,-10.05200099945068,-22.34414817518334,2.2401461762819785,-16.198074587317006,-3.9059274115843508,8.186799774169923,14.47104855649664,-1.3422721622303175,6.146073587866329,10,4.220000267028805,10.56500148773193,17.620000839233395,15.675001144409176,0.4500007629394496,2,0.07046849300807145,1.0484848134554807,24.34000015258789,-1.0600001207987815,26.04999923706055,-2.472221909481716,28.6200008392334,0.07046849300807145
8995,2008-10-09,22.239999771118164,25.920000076293945,22.239999771118164,25.25,4020100.0,-0.09409366752464998,-1.445182741094235,-3.4597746256549526,14.660147505580312,19.843107322719902,7.0723293022813,13.050508737718218,18.403336749474313,18.272001790299484,26.0825082933708,3.6800003051757812,-7.119452025497445,-11.265500545501709,-23.872402748466158,1.3414016574627396,-17.568951646983933,-4.962049444019485,9.918591322326662,0.0,-13.737211505174201,6.303451101482225,10,5.814999580383304,12.445000648498535,20.14250087738037,17.990001678466797,1.1200008392333949,3,0.08363312182975124,-1.8472917512289786,24.54999923706055,1.0484848134554807,24.34000015258789,-1.0600001207987815,26.04999923706055,0.08363312182975124
8996,2008-10-10,21.809999465942386,23.290000915527344,17.149999618530273,21.170000076293945,6466400.0,-0.019334546295013633,2.411109662939922,-0.21262436577494548,15.006817969115161,19.53984560158624,6.243167643444011,12.399286152438545,18.613632516506588,18.544104004378564,27.87910149816509,6.14000129699707,-7.763541888801768,-10.60550079345703,-23.303268781772157,2.092267194858099,-16.954384787614597,-4.256616799299465,9.555104321716307,35.90138683941155,21.34364160455204,6.348883994157565,10,3.3249998092651367,10.330000877380368,21.027501106262203,18.420001983642575,0.850000381469723,4,0.14626321009493792,-1.445182741094235,22.239999771118164,-1.8472917512289786,24.54999923706055,1.0484848134554807,24.34000015258789,0.14626321009493792
8997,2008-10-13,27.01000022888184,27.01000022888184,22.40999984741211,22.57999992370605,3826700.0,0.2384227826809242,1.0767494648229807,6.92188207805829,33.151324376085384,20.55990020642229,0.6419390902725581,6.373004510429279,13.2175839258724,13.25332071447922,30.294337572441354,5.200000762939453,-7.978055362117047,-4.67349996566772,-16.805104332988133,7.458104401652694,-10.739302149327923,1.392302217992487,2.933593141864012,100.0,80.1806513182861,6.065802183660206,10,-1.8750009536743164,5.130000114440914,15.920000076293942,13.220001220703121,-5.139999389648441,0,-0.10477600517307417,2.411109662939922,21.809999465942386,-1.445182741094235,22.239999771118164,-1.8472917512289786,24.54999923706055,-0.10477600517307417
8998,2008-10-14,27.65999984741211,31.78000068664551,26.85000038146973,28.059999465942386,4165100.0,0.024065146724257414,-3.8811919237891095,-0.09029336139388922,30.914952244021308,21.537904500969965,-0.7010107140274862,4.89746844016949,12.375369775590826,12.519228785411002,32.08060533462702,4.930000305175781,-8.014383443777788,-3.3400002479553237,-14.698977963293139,8.018977467382491,-9.019489105624231,2.339488609713584,-10.510000228881836,71.83868394779157,50.39527409174798,5.679488857668907,10,-2.5250005722045863,4.4800004959106445,15.627500534057617,12.89000129699707,-8.209999084472656,1,-0.14461316059530793,1.0767494648229807,27.01000022888184,2.411109662939922,21.809999465942386,-1.445182741094235,22.239999771118164,-0.14461316059530793
8999,2008-10-15,23.989999771118164,26.86000061035156,23.90999984741211,26.86000061035156,3037900.0,-0.1326825776044721,1.055749059451444,7.17500894070517,29.740210823046482,22.443857488398653,2.0670416013837745,7.8549730992608175,15.74110361086791,16.09922845702181,33.35254529472852,3.75,-7.7011066608550145,-6.30200023651123,-17.54915268650109,4.945152213478629,-11.92557646150616,-0.6784240115163023,-6.5474001312255865,46.75324438283912,21.819379892608616,5.623576224994928,10,1.144999504089359,6.7300004959106445,20.33500099182129,17.19500160217285,-5.399999618530273,2,-0.07878280148730266,-3.8811919237891095,27.65999984741211,1.0767494648229807,27.01000022888184,2.411109662939922,21.809999465942386,-0.07878280148730266
9000,2008-10-16,25.56999969482422,25.61000061035156,22.68000030517578,23.690000534057614,3229200.0,0.06586077277117086,1.9897947168415953,-0.6550517808450437,34.310090185898574,23.798048164600786,-0.23181595555578483,5.39708113692145,13.859897171002082,14.438619744763798,34.10448781418609,2.9300003051757777,-7.638037518680072,-3.9890003204345703,-14.387940084571596,6.409939443702452,-9.188470202503083,1.2104695616339427,-7.840652033996584,57.55296966207728,30.380816226752415,5.199469882068511,10,-1.1049995422363281,5.119999885559082,18.855000495910645,15.615001678466797,-4.85000038146973,3,-0.022291736473489143,1.055749059451444,23.989999771118164,-3.8811919237891095,27.65999984741211,1.0767494648229807,27.01000022888184,-0.022291736473489143
9001,2008-10-17,24.290000915527344,25.440000534057614,23.25,24.729999542236328,3325000.0,-0.05005861535289602,1.3548385112020855,-0.23404192719403483,38.20735377859881,25.801138481883704,0.41278910013750547,5.887330134826513,14.882726126000236,15.6323029900678,36.309312686004354,2.3199996948242188,-7.548128943141535,-4.575999069213868,-14.39549972912802,5.2435015907002835,-9.485749399170942,0.33375126074320605,-6.279640194183351,20.06404375380019,-8.853212762890653,4.909750329957075,10,0.17499923706054688,6.304999351501465,20.13499927520752,16.895000457763672,-0.5800018310546875,4,-0.03828737217466649,1.9897947168415953,25.56999969482422,1.055749059451444,23.989999771118164,-3.8811919237891095,27.65999984741211,-0.03828737217466649
9002,2008-10-20,26.239999771118164,26.239999771118164,24.40999984741211,25.0,1818500.0,0.08027990045666433,1.9516133249861178,-2.818190093893864,39.06313355738273,27.762835328065233,-1.6845749108375934,3.2402654463256866,12.623925187029151,13.579307291341323,38.18758195308387,1.9499988555908203,-7.318792910343035,-2.078000164031984,-11.132705771867073,6.976705443803105,-6.605352967949528,2.4493526398855607,-7.954246250468142,39.12087161217691,9.730423191283023,4.527352803917544,10,-1.7749996185302734,3.935000419616699,18.1850004196167,14.945001602172852,-2.7299995422363246,0,-0.13643292511177874,1.3548385112020855,24.290000915527344,1.9897947168415953,25.56999969482422,1.055749059451444,23.989999771118164,-0.13643292511177874
9003,2008-10-21,24.479999542236328,26.28000068664551,24.38999938964844,25.920000076293945,1937200.0,-0.06707318003939289,-1.3333337257917066,-1.1612909676258274,37.12737007302348,30.242377834750247,0.10881580528719681,4.343208912690962,14.057976497824953,15.223433965904434,39.68623199245959,1.8900012969970703,-7.082720395978818,-3.27950029373169,-11.79172181446279,5.232721226999406,-7.535611054097238,0.9766104666338578,-5.924361078266397,43.06217956089009,12.520082364811241,4.256110760365548,10,-0.0149993896484375,5.550000190734863,19.762500762939453,16.705001831054688,0.010000228881835938,1,-0.10661759607061239,1.9516133249861178,26.239999771118164,1.3548385112020855,24.290000915527344,1.9897947168415953,25.56999969482422,-0.10661759607061239
9004,2008-10-22,22.71999931335449,24.040000915527344,21.8799991607666,23.709999084472656,3388400.0,-0.07189543553075806,1.6181784974054332,0.6874995860790117,36.24338347825027,32.640515165046914,1.7678388082814145,5.2367883442273175,15.458730930857133,16.86684797510461,41.31443913883713,2.6000003814697266,-6.562406165883658,-4.319000434875491,-11.87765475583176,3.2396538860807773,-8.098327595353627,-0.5396732743973551,-3.899873604931045,19.090905938267717,-12.600466624612519,3.7793271604781347,10,1.745000839233402,7.310000419616703,20.690000534057614,18.465002059936527,2.2800006866455114,2,-0.14392599688561514,-1.3333337257917066,24.479999542236328,1.9516133249861178,26.239999771118164,1.3548385112020855,24.290000915527344,-0.14392599688561514
9005,2008-10-23,22.88999938964844,23.479999542236328,20.6200008392334,22.920000076293945,3639100.0,0.007482397950339337,3.973912437741632,0.03030373089038153,38.65346161896822,35.26792001503058,1.89948906117284,4.3817810099835235,14.946942498831458,16.573999081381306,42.77086503227594,2.8599987030029297,-5.987427326355267,-3.5715003967285135,-10.486811515658484,3.3438107222014537,-7.029155956193499,-0.11384483726352812,-3.8106761816605577,40.10598253731297,5.278367183909715,3.457655559464984,10,3.310001373291012,7.14000034332275,19.640001296997067,18.295001983642575,-0.7399997711181676,3,-0.18785493017553956,1.6181784974054332,22.71999931335449,-1.3333337257917066,24.479999542236328,1.9516133249861178,26.239999771118164,-0.18785493017553956
9006,2008-10-24,20.8700008392334,21.57999992370605,20.149999618530273,21.170000076293945,3316300.0,-0.08824808231880288,1.5535744088065193,9.999745692670775,39.51417117847374,35.974902993073734,4.215423242144627,5.655262903440946,16.563040050464387,18.415363472433427,43.891659746342725,2.7399997711181676,-5.342940133593565,-4.93349905014038,-11.299124889815879,1.4321267895351184,-8.116311969978131,-1.750686130302629,-1.5366640816723631,11.745531733235087,-23.574933123749016,3.1828129198377497,10,5.094999313354492,9.159998893737793,20.809999465942383,20.315000534057617,2.179998397827152,4,-0.007187423088020339,3.973912437741632,22.88999938964844,1.6181784974054332,22.71999931335449,-1.3333337257917066,24.479999542236328,-0.007187423088020339
9007,2008-10-27,20.21999931335449,21.0,19.3700008392334,19.76000022888184,2654600.0,-0.03114525633640486,-1.6290354336764516,-1.5333341810459689,41.28595330367906,37.12723644414682,4.24766076522161,5.834122331217802,16.769403823680594,18.861657702496284,44.084343218872725,1.6299991607666016,-4.499376410430919,-5.094500541687015,-11.6037346045342,1.4147335211601693,-8.349117573110608,-1.839883510263423,11.560001373291023,12.300991214050837,-25.33912854544664,3.2546170314235914,10,2.895001411437992,7.830000877380375,21.460000991821293,20.965002059936527,4.730001449584961,0,0.1726013793093042,1.5535744088065193,20.8700008392334,3.973912437741632,22.88999938964844,1.6181784974054332,22.71999931335449,0.1726013793093042
9008,2008-10-28,22.790000915527344,22.959999084472656,20.209999084472656,21.25,4131500.0,0.12710196288065512,1.9255361889495364,3.3478347403513364,46.61538784320538,39.00225611305336,1.0216381738310645,2.7083258960040837,13.823226272769624,16.11264081769312,44.007555806055784,2.75,-3.5482123749054892,-2.083498954772949,-7.9613477164253865,3.794349806879488,-5.022423335599168,0.8554254260532694,8.741799774169927,73.23340514820752,31.31329730146362,2.938924380826218,10,0.034999847412109375,4.764998435974121,18.179999351501465,18.395000457763672,0.4099998474121058,1,0.03159277246294212,-1.6290354336764516,20.21999931335449,1.5535744088065193,20.8700008392334,3.973912437741632,22.88999938964844,0.03159277246294212
9009,2008-10-29,23.40999984741211,24.979999542236328,22.51000022888184,22.79999923706055,3249900.0,0.027204866475557976,-3.151264140842651,0.3961040569528986,52.40641732208403,41.01295912818508,0.3472289892808966,1.5603072690611093,12.866474977012828,15.326112489532015,43.66336127740153,2.4699993133544886,-3.3695565923896957,-1.0775000572204583,-6.189434149612467,4.03443403517155,-3.6334671034164643,1.4784669889755477,7.878564845275882,72.01425921927884,23.767426729090147,2.5559670461960042,10,-0.5849990844726562,4.1449995040893555,17.2450008392334,17.775001525878906,0.8199996948242188,2,0.04613412775504333,1.9255361889495364,22.790000915527344,-1.6290354336764516,20.21999931335449,1.5535744088065193,20.8700008392334,0.04613412775504333
9010,2008-10-30,25.8799991607666,26.040000915527344,24.15999984741211,24.270000457763672,3901500.0,0.10551043696941931,-1.0546460617418159,2.639339495209761,57.722960019943535,43.18135982166782,-2.3179273298395167,-1.3008746615948148,10.090508381917552,12.702735061060437,43.025831874534504,2.6300010681152344,-3.141234742355657,1.5984992980957031,-2.8696113308579747,6.066609927049381,-0.6355560163811376,3.832554612572544,5.170194254852298,97.60117311948152,45.8184566209831,2.2340553144768394,10,-3.0549983978271484,1.4100008010864258,14.557501792907715,15.305002212524414,-0.8699989318847621,3,-0.03400305986488039,-3.151264140842651,23.40999984741211,1.9255361889495364,22.790000915527344,-1.6290354336764516,20.21999931335449,-0.03400305986488039
9011,2008-10-31,26.86000061035156,27.149999618530273,24.54999923706055,25.32999992370605,3344900.0,0.03786713606508196,1.464456852764335,0.9503117510540775,49.66109438721487,44.358911024982504,-3.235258564258192,-2.5502438492716735,8.814777032972874,11.581001611452034,41.786070013685,2.600000381469723,-2.5444926624696294,2.6665007591247516,-1.5010494529069156,6.834050971156419,0.5827256531089198,4.750275865140583,3.9565889537396295,96.27250573675639,48.499173925207664,2.0837751060158327,10,-3.600000381469723,-1.06500148773193,12.887500762939457,13.870000839233402,-1.9899997711181605,4,-0.17535371871905692,-1.0546460617418159,25.8799991607666,-3.151264140842651,23.40999984741211,1.9255361889495364,22.790000915527344,-0.17535371871905692
9012,2008-11-03,26.15999984741211,26.809999465942386,25.59000015258789,26.78000068664551,2526700.0,-0.02606108514642691,2.588241728959484,-0.4052291248265646,46.61857533958201,45.41348938793345,-2.8472141700898135,-1.9411008249058703,9.159683500882913,12.135517348018439,39.71770920279188,1.2700004577636683,-2.1871116484252937,1.9609999656677246,-2.2171432234146025,6.139143154750052,-0.12807162887343893,4.050071560208888,4.4276579421819235,85.73487471276404,39.31174707263368,2.0890715945411635,11,-2.8999996185302734,-0.6500005722045863,12.84000015258789,13.895000457763672,-1.4099998474121094,0,-0.11888381607384513,1.464456852764335,26.86000061035156,-1.0546460617418159,25.8799991607666,-3.151264140842651,23.40999984741211,-0.11888381607384513
9013,2008-11-04,27.68000030517578,28.75,26.75,26.85000038146973,3131000.0,0.058103993372692564,-2.883492556715807,-1.3387077422867715,59.21118424253931,47.96546725063224,-4.319835638033659,-3.37087349821147,7.339095928548694,10.467014989546072,37.24351709222843,2.5900001525878906,-1.8536639547212488,3.3140004158020027,-1.1454044355877784,7.773405267191784,1.0842979901071104,5.543702841496895,2.683304345411038,82.85256836423757,34.964610692103065,2.2297024256948914,11,-3.619999885559082,-2.545001029968258,9.369999885559082,10.425000190734856,-4.559999465942383,1,-0.09862715000497524,2.588241728959484,26.15999984741211,1.464456852764335,26.86000061035156,-1.0546460617418159,25.8799991607666,-0.09862715000497524
9014,2008-11-05,26.28000068664551,27.29999923706055,26.09000015258789,27.18000030517578,2584800.0,-0.050578020343030494,1.12281009960062,-1.0843369894682178,51.7884155621581,49.42490657765333,-2.6392937282106246,-1.9337663419231177,8.41152957019737,11.70391431922609,34.63350538942843,1.5900001525878906,-1.7141278265577995,1.8275007247924826,-2.7133033606687924,6.368304810253758,-0.4429013179381549,4.09790276752312,3.863437887714241,46.18738058294232,-0.45827164000444753,2.2704020427306366,11,-2.220000267028812,-1.1450014114379883,10.769999504089352,11.824999809265126,-3.1400012969970703,2,-0.11719938520668305,-2.883492556715807,27.68000030517578,2.588241728959484,26.15999984741211,1.464456852764335,26.86000061035156,-0.11719938520668305
9015,2008-11-06,24.10000038146973,26.489999771118164,24.0,25.45000076293945,1938700.0,-0.08295282527460413,-2.212900558298991,1.5000010596385764,49.54216742989715,50.53912838336704,-0.30128838426027116,0.4139486396907408,10.219627959182287,13.709675355707123,31.950272845813366,2.489999771118164,-1.4150518966573955,-0.44549961090087464,-4.870212554874975,3.9792133330732256,-2.6578560828879247,1.7668568610861755,5.827969438187495,2.1052711888364235,-45.92396148069504,2.2123564719870505,11,-0.039999961853030896,1.034998893737793,12.949999809265133,14.005000114440907,-1.0400009155273438,3,0.005394155963024616,1.12281009960062,26.28000068664551,-2.883492556715807,27.68000030517578,2.588241728959484,26.15999984741211,0.005394155963024616
9016,2008-11-07,25.0,25.84000015258789,23.670000076293945,24.29999923706055,1747600.0,0.037344381920519476,-1.214286826442871,-0.5185189371408712,46.852792885687386,51.15766611470131,-0.6189253066720362,-0.24749999239483955,8.89216600532749,12.651515072998023,28.503623532241264,2.1700000762939453,-0.9045172680440778,0.29499998092651225,-3.9404569690115565,4.530456930864581,-1.8227284940425221,2.4127284558955466,4.7168104400487465,26.1811012535561,-22.025906486802135,2.1177284749690335,11,-0.5200004577636719,0.13499927520752308,11.0600004196167,13.105000495910637,-0.14999961853026988,4,0.00040000915527360625,-2.212900558298991,24.10000038146973,1.12281009960062,26.28000068664551,-2.883492556715807,27.68000030517578,0.00040000915527360625
9017,2008-11-10,24.18000030517578,25.670000076293945,23.82999992370605,25.1299991607666,1256400.0,-0.03279998779296878,-1.23030373089038,-1.357139743107674,49.200428563701564,51.4448928614231,0.9184593288771623,0.3685059507918744,9.310849914925626,13.297559546937876,26.688545411368924,1.8400001525878942,-0.49508371824015285,-0.38349971771240376,-4.481582908519023,3.7145834730942155,-2.4325413131157134,1.665541877690906,5.329873942856658,10.03937473506439,-37.21487031512972,2.0490415954033088,11,1.4499998092651367,0.2849998474121094,11.15250015258789,13.445000648498535,0.3400001525878906,0,0.028536001875480554,-1.214286826442871,25.0,-2.212900558298991,24.10000038146973,1.12281009960062,26.28000068664551,0.028536001875480554
9018,2008-11-11,23.65999984741211,24.540000915527344,23.059999465942386,23.70000076293945,2213400.0,-0.021505395004166483,-1.387095881055447,0.042106277593842945,52.68264956381926,51.475585332727015,1.7599218576384033,0.6044625356401951,9.37105195710717,13.646319558154026,26.66516355350478,1.4800014495849574,0.0531510630696701,-0.7035001754760728,-4.547863352853241,3.1408630019010957,-2.625681764164657,1.2186814132125114,5.6470769324443495,14.150953157044444,-35.151139955370795,1.9221815886885851,11,2.244999885559082,0.8050003051757812,9.58750057220459,11.880001068115227,0.649999618530277,1,0.04606932204638681,-1.23030373089038,24.18000030517578,-1.214286826442871,25.0,-2.212900558298991,24.10000038146973,0.04606932204638681
9019,2008-11-12,22.100000381469727,23.40999984741211,22.040000915527344,23.190000534057614,2349200.0,-0.0659340437871141,-1.2644627578075247,27.24938012588446,47.91116093371111,50.38538543425675,3.480575821133062,2.1245339829572387,10.413986678735974,15.036563440838783,26.180147990441004,1.6199989318847656,0.5921042889412753,-2.168999671936035,-6.142760516644593,1.8047611727725226,-4.155880094290314,-0.1821192495817563,7.008334879574271,1.3483029521906869,-47.08806219615598,1.9868804223542782,11,3.2950000762939453,2.364999771118164,10.8100004196167,13.235000610351562,2.20999908447266,2,0.04615386607046923,-1.387095881055447,23.65999984741211,-1.23030373089038,24.18000030517578,-1.214286826442871,25.0,0.04615386607046923
9020,2008-11-13,25.0,25.1200008392334,21.670000076293945,22.13999938964844,3734900.0,0.1312216999309126,1.2258053004564098,-2.6238534036544148,60.43455930181219,51.58243709143423,0.4946374149313044,-0.8646912672905245,7.080889461104789,12.001108793798437,25.21245351604666,3.450000762939453,0.8995416907682134,0.7594999313354478,-3.183026598009711,4.702026460680607,-1.2117633333371316,2.730763196008027,3.9135685726077867,79.85611181728241,25.672406535127443,1.97126326467258,11,0.21000003814697266,-0.5349998474121094,6.942500114440918,10.11500072479248,-1.110000610351559,3,-0.07440002441406235,-1.2644627578075247,22.100000381469727,-1.387095881055447,23.65999984741211,-1.23030373089038,24.18000030517578,-0.07440002441406235
9021,2008-11-14,23.36000061035156,24.6299991607666,22.51000022888184,24.479999542236328,6173600.0,-0.06559997558593766,1.985917838836887,-0.3916079345686209,57.55534454581377,52.79763366990443,1.77233030808911,0.7400027931338578,8.255291491894798,13.468395713443211,24.19246362980682,2.4899997711181605,0.9592433154745059,-0.8339994430542035,-4.7959575513949275,3.1279586652865206,-2.8149784972245655,1.1469796111161585,5.362696607588742,42.250013351440344,-16.519755052374784,1.9809790541703614,11,1.8499994277954137,1.1049995422363317,8.009999275207523,11.32499980926514,-0.6599998474121094,4,-0.012842514407993333,1.2258053004564098,25.0,-1.2644627578075247,22.100000381469727,-1.387095881055447,23.65999984741211,-0.012842514407993333
9022,2008-11-17,22.65999984741211,23.459999084472656,21.959999084472656,22.8700008392334,1834100.0,-0.029965785301788728,1.1582772905720546,0.18750106436967118,49.65626369866676,51.73597583169636,2.1497100902504584,1.2206295662740558,8.392011187453676,14.013331792187358,23.46865302051604,1.5,0.6313966241799314,-1.355000209808349,-5.250679437460025,2.5406790178433276,-3.302839823634187,0.5928394040174894,5.875643442954054,28.695639193849605,-27.077822117876206,1.9478396138258376,11,1.8249998092651367,2.9150009155273438,5.977499961853027,9.480000495910645,-0.04999923706055043,0,0.09664609659332069,1.985917838836887,23.36000061035156,1.2258053004564098,25.0,-1.2644627578075247,22.100000381469727,0.09664609659332069
9023,2008-11-18,21.8700008392334,23.0,21.11000061035156,22.479999542236328,2949500.0,-0.03486315152243624,1.2909088807328888,2.904742009609359,45.964363169977446,51.08885889923185,2.267323804671271,1.9026164878838294,8.64242400091528,14.652636378897768,22.811926860364835,1.889999389648441,0.44656611914808764,-2.0144992828369155,-6.017963480785344,1.988964915111513,-4.0162313818111315,-0.012767183862699483,6.482329602110109,18.95262307986851,-33.330318826549195,2.0017320989742147,11,1.9299993515014648,3.7049999237060547,6.767498970031738,10.269999504089355,1.139999389648441,1,0.12117053117695087,1.1582772905720546,22.65999984741211,1.985917838836887,23.36000061035156,1.2258053004564098,25.0,0.12117053117695087
9024,2008-11-19,19.450000762939453,21.979999542236328,19.290000915527344,21.5,4381500.0,-0.11065386298260305,-1.270042058263491,3.3606616325062926,33.10562752018325,49.26257668704142,4.041622178379079,4.284757316656037,10.507125839371582,16.91592029758685,21.813045136793257,2.6899986267089844,0.31129724990547203,-4.270999431610107,-8.717305395272092,0.17530653205187718,-6.4941524134411,-2.047846449779115,8.722683086361851,2.7444228045615406,-41.99648416946481,2.223152981830993,11,3.114999771118164,4.569999694824219,9.187499046325684,12.6899995803833,3.289999008178711,2,0.24987138881060122,1.2909088807328888,21.8700008392334,1.1582772905720546,22.65999984741211,1.985917838836887,23.36000061035156,0.24987138881060122
9025,2008-11-20,18.59000015258789,20.82999992370605,18.3700008392334,19.15999984741211,3723300.0,-0.04421596794948357,-3.871293411138172,0.27804873510174083,28.1332614370818,47.182628748307465,4.512356804794816,5.065822748521697,10.776846015085255,17.606385697098105,20.619454521734074,2.4599990844726527,-0.32587173601235975,-4.916000080108642,-9.91321770284705,0.08121754262976566,-7.414608891477844,-2.41739126873944,9.227376379362454,3.5143669703190876,-33.27438189727008,2.4986088113692033,11,3.4300003051757812,4.970000267028809,9.337499618530273,13.550000190734863,4.2600002288818395,3,0.307692268230467,-1.270042058263491,19.450000762939453,1.2909088807328888,21.8700008392334,1.1582772905720546,22.65999984741211,0.307692268230467
9026,2008-11-21,20.71999931335449,21.049999237060547,18.350000381469727,19.1299991607666,5465300.0,0.11457768387753808,1.3999989827473958,-2.789475445382869,36.62733283339663,45.78561811160691,1.9125142981247762,3.0820267709237577,8.087200049279296,15.341466734839731,19.240953722174158,2.6999988555908203,-0.6747906745020913,-2.7785008430481,-7.792797396538308,2.2357957104421082,-5.285649119793206,-0.2713525663029941,6.53053467703284,46.37963861892987,15.13029720707425,2.507148276745105,11,1.0150012969970739,2.8300008773803746,6.857500553131107,11.420001029968265,2.470001220703125,4,0.15299228674446996,-3.871293411138172,18.59000015258789,-1.270042058263491,19.450000762939453,1.2909088807328888,21.8700008392334,0.15299228674446996
9027,2008-11-24,23.709999084472656,24.04999923706055,20.549999237060547,21.600000381469727,4047400.0,0.14430501304076038,1.5089614653911771,1.3270430820831634,40.89866651741362,44.47628666200629,-1.2864503482631342,0.3867224649421601,4.623945122761537,12.23336247781613,17.19341250169066,3.5000000000000036,-0.7576637554135353,0.036998939514159446,-4.7339044560973065,4.807902335125625,-2.3484527582915717,2.4224506373198906,2.8284922172012656,94.03508384472032,66.4499466477483,2.3854516978057325,11,-1.9749984741210938,-0.15999889373779297,3.8200011253356934,8.430001258850098,0.9000015258789027,0,-0.04259799074368753,1.3999989827473958,20.71999931335449,-3.871293411138172,18.59000015258789,-1.270042058263491,19.450000762939453,-0.04259799074368753
9028,2008-11-25,23.51000022888184,24.3799991607666,21.739999771118164,24.3799991607666,4551500.0,-0.00843521144299808,5.068971565123978,-0.4123220221162165,43.27995902855322,43.9617086725443,-1.2404087803173454,0.6781991881390361,4.348923447584678,12.328702286971382,15.791699907743755,2.6399993896484375,-0.8614449220004481,-0.1989998817443812,-4.952683830046158,4.554684066557396,-2.57584185589527,2.1778420924065074,2.373411799175745,85.57215409608743,57.84748929978668,2.3768419741508877,11,-1.774999618530277,0.03999996185302379,3.8099999427795375,8.630000114440914,1.0799999237060511,1,-0.03828156570686203,1.5089614653911771,23.709999084472656,1.3999989827473958,20.71999931335449,-3.871293411138172,18.59000015258789,-0.03828156570686203
9029,2008-11-26,24.489999771118164,24.78000068664551,22.63999938964844,22.79999923706055,3034700.0,0.041684369744599215,-1.1293542819023077,-1.942531734373976,51.00463541824301,42.91393935214772,-2.062643264396989,-0.2284538634940816,2.998013759494725,11.239738264216655,15.012376549461123,2.1400012969970703,-0.9523499940171476,0.7269996643066392,-4.036908880313561,5.4909082089268395,-1.654954608003461,3.1089539366167394,0.7907393252123924,95.48987711098687,61.859089493453666,2.381954272310101,11,-2.924999237060547,-0.9399995803833008,2.757500171661377,7.65000057220459,1.0,2,-0.06043281159935887,5.068971565123978,23.51000022888184,1.5089614653911771,23.709999084472656,1.3999989827473958,20.71999931335449,-0.06043281159935887
9030,2008-11-28,25.0,25.0,23.84000015258789,23.989999771118164,950800.0,0.020824836000337354,1.2970288802732985,0.5976330826694307,50.0,42.07445662483508,-2.8749781608137646,-0.8514141693785646,2.0483274563236975,10.648340071528658,14.53287283717692,1.1599998474121094,-1.0774242075986606,1.280999851226806,-3.4163718834956427,5.9783715859492546,-1.0676860161344166,3.6296857185880285,-6.649999618530273,100.0,62.72416035330905,2.3486858673612243,11,-3.3249998092651367,-1.4499998092651367,2.247499942779541,7.140000343322754,-0.28000068664551137,4,-0.09040000915527346,-1.1293542819023077,24.489999771118164,5.068971565123978,23.51000022888184,1.5089614653911771,23.709999084472656,-0.09040000915527346
9031,2008-12-01,22.149999618530273,24.31999969482422,22.100000381469727,24.31999969482422,2190900.0,-0.11400001525878911,1.0460822445185702,-2.1485144401366494,45.178145025747405,41.5768878833996,-0.23989391884068212,1.715591723065934,4.483513947633924,13.404333640238342,14.620476787577202,2.8999996185302734,-1.0492669708186497,-1.333500480651857,-5.836057743841259,3.1690567825375453,-3.584779112246558,0.9177781509428442,-3.66699924468994,35.95505858773931,-4.569131708617206,2.251278631594702,12,-0.47499942779541016,1.4000005722045898,5.965000629425049,9.99000072479248,1.5,0,0.03160274379209693,1.2970288802732985,25.0,-1.1293542819023077,24.489999771118164,5.068971565123978,23.51000022888184,0.03160274379209693
9032,2008-12-02,23.04999923706055,23.43000030517578,22.200000762939453,22.79999923706055,3333100.0,0.040632037653732356,1.4356375063263582,-0.11520736922137109,48.57675989209194,41.86715418585676,-1.205528545536044,0.6014911209408318,3.2012319989671774,12.422749506142079,14.71281496431307,1.2800006866455078,-1.537687361364867,-0.27800083160400035,-4.602655267930647,4.046653604722646,-2.4403280497673236,1.884326386559323,-4.436658870697023,40.184029876332545,-3.5243376189631874,2.1623272181633233,12,-1.3749990463256871,0.5000009536743129,4.947500705718991,9.090001106262203,0.47000122070312145,1,0.0060738091813887785,1.0460822445185702,22.149999618530273,1.2970288802732985,25.0,-1.1293542819023077,24.489999771118164,0.0060738091813887785
9033,2008-12-03,24.95000076293945,25.07999992370605,22.36000061035156,22.440000534057614,2420900.0,0.08242957001161266,-1.037452610960182,10.040000915527344,56.545706410750746,44.47160739591982,-2.9309021039605447,-1.5953143394297236,0.9831132462713263,10.452022319331991,15.220393113586065,2.719999313354492,-1.8208772944543519,1.7585006713867166,-2.139025029237974,5.656026372011407,-0.1902621789256287,3.707263521699062,-6.208927203903194,95.63761138469691,44.647181442915596,1.9487628503123458,12,-3.235000610351559,-1.4000005722045863,0.6324996948242223,7.189999580383304,-2.1000003814697195,2,-0.01362726020806082,1.4356375063263582,23.04999923706055,1.0460822445185702,22.149999618530273,1.2970288802732985,25.0,-0.01362726020806082
9034,2008-12-04,23.20000076293945,25.26000022888184,22.60000038146973,24.229999542236328,2900800.0,-0.0701402784163212,-1.3856505770800016,-0.4103580419814249,45.63530715252073,46.416279142079695,-0.662715948921555,-0.09264102251687945,2.3403898700000063,12.125511955612868,15.536124431378672,2.6599998474121094,-1.9001499964915496,0.16250066757201864,-3.4544993294425552,3.7795006645865925,-1.6459993309352683,1.9710006660793056,-4.205370149316401,34.81014033499306,-12.01141595016194,1.8084999985072872,12,-1.3950004577636683,0.3499994277954137,1.9899992942810094,8.939999580383304,-0.3800010681152308,3,0.059913764824907956,-1.037452610960182,24.95000076293945,1.4356375063263582,23.04999923706055,1.0460822445185702,22.149999618530273,0.059913764824907956
9035,2008-12-05,24.229999542236328,24.229999542236328,22.190000534057614,23.399999618530273,3736600.0,0.044396497647630984,3.915660712521179,-0.805826123670407,52.17391055687533,48.143676666910665,-0.9035662291122577,-1.1725167757989752,1.0082593714258365,11.005533922158627,15.344954913320208,2.0399990081787145,-1.8048736577504059,1.1859994888305678,-2.439497231580855,4.811496209241991,-0.6267488713751455,2.998747849036281,-4.859446751697753,67.40503998792809,19.17881950154576,1.812748360205712,12,-1.3249998092651367,-0.6799993515014648,0.9600005149841309,7.910000801086426,-2.0100002288818395,4,0.052001661274713395,-1.3856505770800016,23.20000076293945,-1.037452610960182,24.95000076293945,1.4356375063263582,23.04999923706055,0.052001661274713395
9036,2008-12-08,25.01000022888184,25.459999084472656,24.32999992370605,25.11000061035156,3421200.0,0.03219152708962536,1.8250073313957875,-0.12048239838770719,55.84868239604403,49.80478954231404,-1.1298503883364042,-2.057203763638345,-0.05782111719124927,10.12113326502617,14.892906696677628,1.2299995422363281,-1.1752765131227605,1.9655001640319867,-1.6611349773050357,5.592135305369009,0.15218259336347373,3.7788177347004996,-5.286080592042669,86.238561006894,34.07365603876946,1.8133175706685114,12,-1.4100008010864293,-1.4600000381469762,0.047500133514400744,7.130000114440914,-3.2299995422363317,0,-0.011595398355592756,3.915660712521179,24.229999542236328,-1.3856505770800016,23.20000076293945,-1.037452610960182,24.95000076293945,-0.011595398355592756
9037,2008-12-09,24.8700008392334,25.61000061035156,24.38999938964844,24.70000076293945,2722000.0,-0.005597736440112744,-2.088599648952541,-1.6999942779760857,57.716049927797435,51.40879964223006,-0.9029559873992383,-1.9635321099114122,-0.08150789776804146,10.146875131085352,14.438536182730358,1.220001220703118,-0.3093124445990192,1.7910007476806626,-1.893778153761911,5.475779649123236,-0.05138870304062593,3.633390198401951,-4.687194846583548,78.36258027455791,21.08789042885232,1.842389450721287,12,-1.015000343322754,-1.3200006484985352,-0.342501163482666,7.2699995040893555,-3.430000305175785,1,-0.0490551338775399,1.8250073313957875,25.01000022888184,3.915660712521179,24.229999542236328,-1.3856505770800016,23.20000076293945,-0.0490551338775399
9038,2008-12-10,24.75,25.309999465942386,24.059999465942386,25.0,1896100.0,-0.004825124052432406,1.873566746322297,-1.4705875753121571,65.46090847664044,53.01505220427422,-0.6577310304071595,-1.852671665890199,-0.18186557588365204,10.156828216326673,13.72649151647775,1.25,0.27775639147998277,1.616499900817871,-2.136081073042309,5.369080874678051,-0.2597905861122207,3.492790387747963,-4.024474545579977,74.85378388401992,10.24014512331074,1.8762904869300907,12,-0.8949995040893555,-1.1999998092651367,-0.36500024795532227,7.390000343322754,-4.620000839233398,2,-0.049696951201467776,-2.088599648952541,24.8700008392334,1.8250073313957875,25.01000022888184,3.915660712521179,24.229999542236328,-0.049696951201467776
9039,2008-12-11,23.1200008392334,24.57999992370605,22.95000076293945,24.06999969482422,2356100.0,-0.06585855195016577,-1.5271324248038174,3.7999954223632812,62.64656953564522,54.42022659712369,0.8465172697481975,-0.1500307008527315,1.219765268461682,11.652132923035282,12.861240614349473,1.7999992370605504,0.5391692269005475,-0.06449928283691264,-3.7855318037306986,3.6565332380568734,-1.9250155432838056,1.7960169776099804,-1.906027869220221,27.19299077278302,-43.284224150348706,1.8605162604468928,12,0.7349996566772461,-0.2950010299682617,1.477499008178711,9.019999504089355,-2.3299999237060547,3,-0.01167822006760022,1.873566746322297,24.75,-2.088599648952541,24.8700008392334,1.8250073313957875,25.01000022888184,-0.01167822006760022
9040,2008-12-12,23.13999938964844,23.31999969482422,22.229999542236328,22.229999542236328,2596700.0,0.0008649891734047177,-1.3956051326550716,-0.9578957301439787,57.658229383821286,55.806902636909676,0.5977958459954813,-0.3336257303788308,1.00335115033808,11.486927788960966,12.742085918112839,1.0900001525878906,0.7519161889837811,0.04849929809570597,-3.5731274008878877,3.6701259970792997,-1.7623140513960927,1.8593126475875046,-1.486423655601424,26.923063900673572,-44.67723808064895,1.8108133494917968,12,0.7600011825561452,-0.7199993133544957,1.4575004577636683,9.000000953674313,-2.4699993133544957,4,-0.01382885493797259,-1.5271324248038174,23.1200008392334,1.873566746322297,24.75,-2.088599648952541,24.8700008392334,-0.01382885493797259
9041,2008-12-15,23.059999465942386,23.60000038146973,22.53000068664551,23.20000076293945,2398400.0,-0.0034572137344931475,1.2765938019320853,-0.15384760491466393,47.478666619513184,55.68489227328982,0.9168730973474837,-0.2922366451681455,0.9264445407771511,11.43383287536803,12.567474951811292,1.0699996948242188,0.6946869954952106,-0.016500568389890446,-3.6359292663663076,3.6029281295865268,-1.826214917378099,1.7932137805983182,-1.0107812442649156,24.556203000518163,-42.38013537189727,1.8097143489882093,12,0.8400011062621999,-0.9649991989135778,1.537500381469723,9.080000877380368,-2.75,0,-0.036426720383428646,-1.3956051326550716,23.13999938964844,-1.5271324248038174,23.1200008392334,1.873566746322297,24.75,-0.036426720383428646
9042,2008-12-16,24.85000038146973,24.899999618530273,23.03000068664551,23.06999969482422,7138800.0,0.07762363213282031,-1.0107529417796843,-12.714172831433485,54.627072496374325,55.471710727247995,-0.6603937439008369,-2.0129614463637715,-0.9200465049266775,9.527778259827674,11.993011638732145,1.869998931884762,0.6588258192059584,1.6640003204345746,-2.0340298929963048,5.362030533865454,-0.18501478628086332,3.5130154271500125,-2.620000839233402,85.06496441989664,19.639678708620508,1.8490151067154394,12,-0.9499998092651438,-2.840000152587894,-0.04250097274780629,7.289999961853024,-4.790000915527344,1,-0.1235412333077256,1.2765938019320853,23.059999465942386,-1.3956051326550716,23.13999938964844,-1.5271324248038174,23.1200008392334,-0.1235412333077256
9043,2008-12-17,24.520000457763672,24.96999931335449,23.90999984741211,24.059999465942386,3575100.0,-0.013279674794376861,-1.7894714387176505,0.2584274238051994,50.108462352895906,55.96872797173412,-0.44455339661827864,-1.553921226818062,-0.5964092278890618,9.755073493672157,11.11445908696614,1.0599994659423793,0.9635121181957693,1.201500415802002,-2.487882891391905,4.890883722995909,-0.6431912377949516,3.0461920693989555,-1.9899997711181605,83.57668273062745,21.047453437026917,1.844691653596953,12,-0.6199998855590856,-2.5399999618530273,0.5274996757507324,7.619999885559082,-3.7600002288818324,2,-0.12561174005732323,-1.0107529417796843,24.85000038146973,1.2765938019320853,23.059999465942386,-1.3956051326550716,23.13999938964844,-0.12561174005732323
9044,2008-12-18,24.309999465942386,25.46999931335449,23.809999465942386,24.51000022888184,3355500.0,-0.00856447748371858,-1.766664653355489,-0.4347833298088957,47.45010902054623,55.44386113436422,-0.0676554697123386,-1.013094728219798,-0.40211223051598566,9.81923011006577,9.730903548160832,1.6599998474121023,1.1280278965927941,0.7484994888305714,-2.4793941931873924,3.976393170848535,-0.8654473521784105,2.3624463298395533,-1.471998786926271,64.19753304452324,6.143392063328605,1.613946841008982,12,-0.38999938964844105,-2.329998970031742,0.8750004768371547,7.8300008773803675,-1.5799999237060582,3,-0.17194571768838773,-1.7894714387176505,24.520000457763672,-1.0107529417796843,24.85000038146973,1.2765938019320853,23.059999465942386,-0.17194571768838773
9045,2008-12-19,24.309999465942386,25.040000915527344,23.899999618530273,24.559999465942386,3335400.0,0.0,-1.1308441535291165,1.2499952316466079,60.11235854724331,55.91760292894192,-0.06159104456867226,-0.5929980787010543,-0.34367042678873005,9.664081164059251,8.025701544091168,1.1400012969970703,0.936952810307659,0.46249952316284393,-1.7712221802189454,2.6962212265446333,-0.6543613285280507,1.5793603748537386,-1.194798793792728,60.54420444710883,-0.29270930176745225,1.1168608516908947,12,-0.38999938964844105,-2.329998970031742,0.6200008392333949,7.8300008773803675,-1.8699989318847727,4,-0.14479632364231265,-1.766664653355489,24.309999465942386,-1.7894714387176505,24.520000457763672,-1.0107529417796843,24.85000038146973,-0.14479632364231265
9046,2008-12-22,23.88999938964844,24.65999984741211,23.25,24.239999771118164,2230500.0,-0.01727684432417831,1.3697465791958046,1.400001525878892,54.11764749881165,55.517780436832396,0.20431533205909247,0.08081041856339866,0.14495827495383296,9.91852808870652,6.3015611590866785,1.4099998474121094,1.1555263853052722,-0.11600055694579581,-1.7967451332070183,1.5647440193154267,-0.9563728450764053,0.7243717311848137,1.720001220703118,35.2458683209539,-27.038438997644235,0.8403722881306107,12,-0.039999961853030896,-1.9099988937377965,0.9475007057189906,8.250000953674313,-1.899999618530277,0,-0.13478440333279051,-1.1308441535291165,24.309999465942386,-1.766664653355489,24.309999465942386,-1.7894714387176505,24.520000457763672,-0.13478440333279051
9047,2008-12-23,22.70000076293945,24.040000915527344,22.46999931335449,23.940000534057614,2659200.0,-0.049811580456742055,1.1805569720851625,3.542852627506153,38.145413559101314,52.48272544599471,1.1780088673327995,1.2556401690343435,1.2235353983779156,10.918405902791822,5.922910049785681,1.5700016021728551,1.1076172378537024,-1.2554992675781271,-3.0316748514397815,0.5206763162835273,-2.1435870595089526,-0.3674114756473017,2.8627998352050774,7.666714986165364,-48.31670852532409,0.8880877919308264,12,1.1499986648559606,-0.720000267028805,2.137499332427982,9.439999580383304,0.14999961853028054,1,-0.10528639721012856,1.3697465791958046,23.88999938964844,-1.1308441535291165,24.309999465942386,-1.766664653355489,24.309999465942386,-0.10528639721012856
9048,2008-12-24,22.61000061035156,22.920000076293945,22.21999931335449,22.739999771118164,1382400.0,-0.0039647642979302455,1.8571473057714984,0.10483805222752499,46.232437407038056,50.65893298726058,1.042116527352956,1.3436469591130233,1.1778163315993417,10.815991396906352,5.6972334165821845,0.7000007629394567,0.8953988269928956,-1.3004994392395055,-3.1674810870559753,0.5664822085769643,-2.233990263147742,-0.36700861533126883,2.829087936401365,12.000039907602163,-44.73411642174127,0.9334908239082352,12,1.2349987030029297,-0.6300001144409144,2.4199995994567907,9.529999732971195,0.6999988555908274,2,-0.11278200245787273,1.1805569720851625,22.70000076293945,1.3697465791958046,23.88999938964844,-1.1308441535291165,24.309999465942386,-0.11278200245787273
9049,2008-12-26,23.01000022888184,23.09000015258789,22.520000457763672,22.6200008392334,1059500.0,0.017691269691834766,1.0727290382094479,-3.0000146720072225,41.5277811995265,48.86666096678337,0.6983068193729736,0.8717811040222649,0.7622604608117385,10.191536374139528,5.585051915152126,0.5699996948242188,0.6442857089907967,-0.8264998435974071,-2.7139797739580693,1.060980086763255,-1.7702398087777382,0.11724012158292396,2.2359429638671777,28.01420094650453,-26.239527274176908,0.9437399651803308,12,0.8349990844726491,-1.029999732971195,1.6775002479553187,9.130000114440914,0.43000030517577414,4,-0.09778357138718452,1.8571473057714984,22.61000061035156,1.1805569720851625,22.70000076293945,1.3697465791958046,23.88999938964844,-0.09778357138718452
9050,2008-12-29,22.739999771118164,23.11000061035156,22.239999771118164,23.07999992370605,2003100.0,-0.011734048460580793,3.3499876022812396,-0.871796627411071,33.03437276727553,47.26173942764586,1.012025681903964,1.0158710143969145,0.9623105883097409,10.228761829520323,5.609250197891599,0.8700008392333949,0.23074491089861482,-0.9835002899169929,-2.848155364187299,0.8811547843533134,-1.9158278270521443,-0.051172752781841524,2.32438678886718,21.31148950606728,-27.702693138116583,0.9323275371351527,12,1.1049995422363246,-0.7599992752075195,0.5525007247924805,9.40000057220459,1.2900009155273473,0,-0.0004397638074973287,1.0727290382094479,23.01000022888184,1.8571473057714984,22.61000061035156,1.1805569720851625,22.70000076293945,-0.0004397638074973287
9051,2008-12-30,22.85000038146973,23.170000076293945,22.440000534057614,22.88999938964844,2628500.0,0.00483731800610121,1.4333302603847526,0.11764408890484701,34.8348310507201,45.06260148923983,0.9712403567828005,1.0129353057172743,0.8234601397705212,9.916516334898443,5.014118779545225,0.7299995422363317,-0.02786323026020554,-0.9084997177123988,-2.6723505341598788,0.8553510987350812,-1.7904251259361388,-0.0265743094886588,2.043722943717764,34.61541283057657,-10.244950943291435,0.8819254082237403,12,0.9949989318847585,-0.8699998855590856,-0.05999994277954457,7.8699998855590785,2.14999961853027,1,-0.017943100243648424,3.3499876022812396,22.739999771118164,1.0727290382094479,23.01000022888184,1.8571473057714984,22.61000061035156,-0.017943100243648424
9052,2008-12-31,23.190000534057614,23.309999465942386,22.54999923706055,22.85000038146973,1930200.0,0.014879656319988888,1.620699407404452,-8.50021458204169,38.6627931959765,43.79086047180435,0.4146066310365306,0.7209236078733277,0.3951022500569259,9.340025463810765,4.354152377134849,0.7600002288818359,-0.15499934561806938,-0.5754996299743702,-2.32858979509804,1.1775905351492995,-1.4520447125362033,0.30104545258746285,1.5432993504199004,88.99092522144431,45.94481458312842,0.8765450825618343,12,0.654998779296875,-0.11000061035155895,-0.5475001335144007,7.499999046325687,2.149999618530277,2,-0.051746474139881427,1.4333302603847526,22.85000038146973,3.3499876022812396,22.739999771118164,1.0727290382094479,23.01000022888184,-0.051746474139881427
9053,2009-01-02,24.61000061035156,24.71999931335449,23.170000076293945,23.229999542236328,2549300.0,0.06123329209106676,-1.0666656494140578,4.058824849375698,61.169413448837965,45.31522763050343,-1.1077791678375561,-0.7650805304870119,-1.0418380350318266,7.694181132139281,4.292709347650739,1.5499992370605433,-0.047896354047306744,0.8615004539489703,-0.8493105992214005,2.572311507119341,0.0060949273637831425,1.7169059805341575,-2.3900012969970703,95.56456760859967,48.4264980556791,0.8554055265851861,1,-0.980000495910641,-0.9350004196166957,-1.967500209808346,5.98499965667725,-0.13000106811523082,4,-0.07151565157383744,1.620699407404452,23.190000534057614,1.4333302603847526,22.85000038146973,3.3499876022812396,22.739999771118164,-0.07151565157383744
9054,2009-01-05,24.59000015258789,24.739999771118164,24.1200008392334,24.57999992370605,2275500.0,-0.000812696353825193,3.0,0.007246537059204991,60.86956770399326,45.399361981253435,-1.16655996871582,-0.6699543738606621,-0.9826207150248827,7.4828944810231945,4.307221591889798,0.6199989318847656,-0.1989488508306323,0.7720000267028801,-0.95782012988332,2.5018201832890803,-0.09291005159021992,1.6369101049959802,-2.3200008392334013,94.00001525878906,42.474694411188054,0.8649100782931002,1,-1.1100006103515625,-0.7349996566772461,-1.9474997520446777,5.585000038146973,0.05999946594238281,0,-0.05205370795863107,-1.0666656494140578,24.61000061035156,1.620699407404452,23.190000534057614,1.4333302603847526,22.85000038146973,-0.05205370795863107
9055,2009-01-06,25.489999771118164,25.6299991607666,24.79999923706055,25.07999992370605,3022400.0,0.03660022826130627,1.4058016685187231,40.99904634749676,66.22162724049747,46.74424861921852,-2.1026948089683266,-1.5501973810164742,-1.8376172794136245,6.365829796053696,4.342220506284166,1.039999008178711,-0.22995104979459668,1.608999633789061,-0.26939714582316654,3.4873964134012887,0.6698012439829455,2.5481980235951767,-3.1212004394531263,95.61130251040672,38.99434511839576,0.9391983898061141,1,-1.5650005340576172,-1.625,-2.932499408721924,4.539999961853027,-0.7899990081787145,1,-0.08042366635810383,3.0,24.59000015258789,-1.0666656494140578,24.61000061035156,1.620699407404452,23.190000534057614,-0.08042366635810383
9056,2009-01-07,24.71999931335449,25.1200008392334,24.440000534057614,24.920000076293945,2884000.0,-0.030207942906148477,1.266659037301251,-0.4878069204216682,48.99535515001716,47.94979768487583,-1.3439031832218724,-0.8464341505422759,-0.9655128207258166,6.8964361864150305,4.758397972602216,1.0499992370605504,-0.2216631289349742,0.853499221801755,-0.9923981966269508,2.6993966402304608,-0.06944948741259793,1.7764479310161079,-2.1555279919433588,70.4545496768343,16.715807624579256,0.9229487092143532,1,-0.7950000762939418,-0.8549995422363246,-2.1074991226196254,5.310000419616703,-0.8499984741210902,2,-0.027912566580704512,1.4058016685187231,25.489999771118164,3.0,24.59000015258789,-1.0666656494140578,24.61000061035156,-0.027912566580704512
9057,2009-01-08,23.649999618530273,24.09000015258789,23.04999923706055,24.01000022888184,3997000.0,-0.04328477850103207,2.9999999999999862,1.7999961853172721,43.96670790877638,47.69804996284676,-0.13966152189082948,0.134368944457254,0.21721724630347694,7.706573725101443,5.014775975751426,1.6700000762939382,-0.42296699124344883,-0.1555004119873047,-1.9414273057740203,1.630426481799411,-1.0484638588806625,0.7374630349060531,-0.901596626757815,23.25582942684161,-25.605308516046062,0.8929634468933583,1,0.2849998474121094,0.26000022888183594,-1.0374994277954102,6.380000114440918,-0.9699993133544922,3,0.05708246948181661,1.266659037301251,24.71999931335449,1.4058016685187231,25.489999771118164,3.0,24.59000015258789,0.05708246948181661
9058,2009-01-09,23.520000457763672,23.959999084472656,23.0,23.76000022888184,3592900.0,-0.00549679335574893,2.000008940731888,0.6666649006061153,44.46003435368024,48.02385586886384,0.14862552718805588,0.1765465161730546,0.3779089248643004,7.596468996848142,5.339257469450465,0.9599990844726562,-0.5242714624859062,-0.22399959564209126,-1.9569056126071942,1.5089064213230117,-1.0904526041246427,0.6424534128404602,-0.5987016958515632,19.771886832545615,-26.02779068416881,0.8664530084825519,1,0.41499900817871094,0.3899993896484375,-0.9075002670288086,6.5099992752075195,-0.9600009918212855,4,0.07738093789974654,2.9999999999999862,23.649999618530273,1.266659037301251,24.71999931335449,1.4058016685187231,25.489999771118164,0.07738093789974654
9059,2009-01-12,22.85000038146973,23.51000022888184,22.60000038146973,23.489999771118164,2179000.0,-0.02848639724718982,1.6764689382804419,2.6666666666666123,40.64103059436414,48.86904007187369,0.8867992561723455,0.8698809434628281,1.0514613961096337,8.039830875476596,5.286806485722884,0.9200000762939418,-0.3595590021725279,-0.8804996490478487,-2.637907482015436,0.8769081839197383,-1.7592035655316423,-0.0017957325640551858,2.7799987792968714,8.250828406538629,-34.20970606728106,0.8787039164837933,1,1.1849994659423793,1.0599994659423793,-0.21750020980835316,5.199999809265133,-0.520000457763679,0,0.07133475420370017,2.000008940731888,23.520000457763672,2.9999999999999862,23.649999618530273,1.266659037301251,24.71999931335449,0.07133475420370017
9060,2009-01-13,22.81999969482422,23.36000061035156,22.53000068664551,22.53000068664551,2094300.0,-0.0013129403126768135,-4.724156981906526,-0.4531238824118416,42.780028901094305,49.751839833026374,1.038556651259949,0.9219475878563301,1.0051114668164125,7.845188818333231,4.950021880699696,0.8299999237060476,-0.28224446202543163,-0.8945003509521499,-2.6801443154783264,0.8911436135740267,-1.78732233321524,-0.0016783686890597949,2.7493994903564456,11.196872242997552,-30.847100496687894,0.8928219822630888,1,1.260000228881836,1.0900001525878906,-0.14249944686889648,4.734999656677246,-1.6599998474121094,1,0.08019281105078702,1.6764689382804419,22.85000038146973,2.000008940731888,23.520000457763672,2.9999999999999862,23.649999618530273,0.08019281105078702
9061,2009-01-14,22.21999931335449,22.43000030517578,21.57999992370605,22.299999237060547,2310000.0,-0.026292742747311082,3.9999719509253597,-0.2758627493538169,46.48092861567633,50.62052154632636,1.7207484775167252,1.5344633447916927,1.4886217817799476,8.217331606922176,4.934197718529652,1.2399997711181676,-0.2043364904110092,-1.4525007247924826,-3.3395966370968715,0.4345951875119063,-2.396048680944677,-0.5089527686402882,3.227823931884771,25.497981326222664,-20.031353765693716,0.9435479561521942,1,1.3850002288818395,1.3850002288818395,1.0075006484985387,5.335000038146976,-2.2899990081787074,2,0.11161122980298432,-4.724156981906526,22.81999969482422,1.6764689382804419,22.85000038146973,2.000008940731888,23.520000457763672,0.11161122980298432
9062,2009-01-15,21.780000686645508,22.25,21.100000381469727,22.229999542236328,4206700.0,-0.01980191900566519,3.6938781865387833,5.624991059294508,44.21199501482388,48.736363942547015,2.16765740229798,1.8263084301541497,1.8271823160405667,8.402246843249266,5.640263019382867,1.1499996185302734,-0.04562900141882409,-1.738999366760254,-3.7199174949984304,0.24191876147792257,-2.729458430879344,-0.7485403026411639,3.4357531593017576,23.776245229125358,-24.920521651685192,0.9904590641190889,1,1.5849990844726562,1.5849990844726562,1.794999122619629,5.5099992752075195,-1.1599998474121094,3,0.09595959994020498,3.9999719509253597,22.21999931335449,-4.724156981906526,22.81999969482422,1.6764689382804419,22.85000038146973,0.09595959994020498
9063,2009-01-16,21.440000534057614,22.299999237060547,21.020000457763672,22.06999969482422,3912100.0,-0.015610658488012241,1.3486253943755873,1.4000016954253265,38.959215470822606,46.301880361083604,2.247000987236941,2.027692501995208,2.010700456149639,8.504471840889718,6.433285190506882,1.279998779296875,0.08828189599336866,-1.924999523162846,-4.051775744862617,0.20177669853692493,-2.9883876340127316,-0.8616114123129606,3.44649303473145,16.867474493997047,-33.02258989286213,1.0633881108498862,1,1.884999275207523,1.884999275207523,2.2624998092651403,4.354998588562015,-1.470001220703125,4,0.05783580877940819,3.6938781865387833,21.780000686645508,3.9999719509253597,22.21999931335449,-4.724156981906526,22.81999969482422,0.05783580877940819
9064,2009-01-20,20.1299991607666,21.56999969482422,20.100000381469727,21.34000015258789,3383700.0,-0.06110080879942448,-1.3149621909002847,1.9206390534694004,33.98772931474943,42.72033614711161,3.193667810158747,3.171064417231303,3.1909042436763464,9.564431133744154,7.255805421088882,1.4699993133544922,0.13808635290473958,-3.026000881195067,-5.546806015802471,-0.5051957465876633,-4.2864034484987705,-1.7655983138913633,4.369845096919924,0.9202078892848565,-50.412627940580435,1.2604025673037023,1,2.480001449584961,2.7350006103515625,3.5725011825561523,5.3800001144409215,-0.1399993896484375,1,0.12071537041650049,1.3486253943755873,21.440000534057614,3.6938781865387833,21.780000686645508,3.9999719509253597,22.21999931335449,0.12071537041650049
9065,2009-01-21,20.790000915527344,21.020000457763672,19.959999084472656,20.61000061035156,3512800.0,0.03278697378423567,2.3125074505877024,-0.14876046085288658,38.160926243289445,41.51651071303075,2.008024610771052,2.354551049623254,2.476376713997734,8.649619166398352,8.148572955150808,1.0600013732910156,-0.1048751803630168,-2.1899991989135756,-4.858742080876944,0.4787436830497924,-3.5243706398952597,-0.8556277579318916,3.1818620770131645,33.60329639102018,-19.0244383687877,1.3343714409816834,1,1.2349987030029297,2.004998207092285,2.549999237060547,4.344998359680179,-1.0600013732910156,2,0.0740740231054311,-1.3149621909002847,20.1299991607666,1.3486253943755873,21.440000534057614,3.6938781865387833,21.780000686645508,0.0740740231054311
9066,2009-01-22,20.670000076293945,21.190000534057614,20.06999969482422,20.32999992370605,3466400.0,-0.005772045884989585,-1.6046512659463021,1.8888865341414651,35.14151261683631,40.53593345837074,1.6685873085902934,2.340971614846211,2.5103190380243987,8.482624549300759,9.126231609705696,1.1200008392333949,-0.37203731551389296,-2.1490000724792466,-4.970719496932638,0.6727193519741448,-3.5598597847059423,-0.7381403602525509,2.740201969117063,30.341920748854367,-16.955519808566176,1.4108597122266953,1,1.289999008178711,2.1249990463256836,2.4900002479553223,4.464999198913578,-2.719999313354492,3,0.02370584273389209,2.3125074505877024,20.790000915527344,-1.3149621909002847,20.1299991607666,1.3486253943755873,21.440000534057614,0.02370584273389209
9067,2009-01-23,20.309999465942386,20.6299991607666,19.8700008392334,20.049999237060547,3528800.0,-0.017416575182524374,-1.4516192544692161,0.7647062123439085,21.0242662431087,37.93195922386279,1.6818491220490408,2.6485302444707592,2.8047386399294005,8.572657365069961,9.804682043958902,0.7999992370605469,-0.8103577871253123,-2.3895006179809535,-5.426649408566501,0.647648172604594,-3.908075013273727,-0.8709262226881798,2.6171741649372535,18.10695130920354,-22.131403833793858,1.5185743952927746,1,1.3800010681152308,2.4400005340576136,2.687500953674313,4.824999809265137,-2.149999618530277,4,-0.01870995424710975,-1.6046512659463021,20.670000076293945,2.3125074505877024,20.790000915527344,-1.3149621909002847,20.1299991607666,-0.01870995424710975
9068,2009-01-26,20.059999465942386,20.68000030517578,19.729999542236328,20.399999618530273,4490700.0,-0.01230920761072507,1.1111092273131862,-1.3076917433884436,20.39216566250417,35.682085342545015,1.5527186553500911,2.8434821627249427,3.001664205041422,8.526620089617712,10.424446440428476,0.9500007629394531,-1.0761831948225193,-2.5120005607604945,-5.7709679061328245,0.7469667846118355,-4.141484233446661,-0.8825168880743277,2.378026518273856,17.934776974986978,-14.862673086972226,1.6294836726861655,1,1.485000610351559,2.6199998855590785,2.8950009346008265,5.074999809265137,-1.2299995422363352,0,0.027916320448650778,-1.4516192544692161,20.309999465942386,-1.6046512659463021,20.670000076293945,2.3125074505877024,20.790000915527344,0.027916320448650778
9069,2009-01-27,20.76000022888184,20.96999931335449,19.38999938964844,20.0,6340200.0,0.03489535301972002,1.6779696084595916,-2.235293787656128,18.255056134899903,32.95708836852342,0.5867801685623277,2.072534125004797,2.3059199370615886,7.516957284126153,11.248218290279636,1.5799999237060476,-1.2259390887335861,-1.6994997978210407,-5.048890876546263,1.649891280904182,-3.3741953371836537,-0.024804258458427597,1.1905809957780171,76.11110934504899,49.14172493989139,1.6746955393626122,1,0.14999961853026988,1.74999904632568,2.1800003051757777,3.704999923706051,-2.870000839233402,1,-0.03805399358465722,1.1111092273131862,20.059999465942386,-1.4516192544692161,20.309999465942386,-1.6046512659463021,20.670000076293945,-0.03805399358465722
9070,2009-01-28,22.729999542236328,23.209999084472656,21.1299991607666,21.13999938964844,4193900.0,0.09489399285332256,-1.5838498573635476,2.0921048338724795,38.49711571515734,32.069998046243526,-1.56154094937974,0.1072457516219778,0.2696664836209557,5.275785529245489,11.292765368872336,2.4499988555908168,-1.341307753145184,0.2709995269775405,-3.0782182205826416,3.6202172745377226,-1.4036093468025506,1.9456084007576315,-3.340000152587887,87.43456595332488,63.24078489612855,1.6746088737800913,1,-1.4300003051757812,-0.2200002670288086,0.2200007438659668,1.7350006103515625,-5.090000152587891,2,-0.12054552689395193,1.6779696084595916,20.76000022888184,1.1111092273131862,20.059999465942386,-1.4516192544692161,20.309999465942386,-0.12054552689395193
9071,2009-01-29,22.440000534057614,22.79999923706055,22.07999992370605,22.399999618530273,3881600.0,-0.0127584256057659,-1.1176440889048445,0.0251578060934363,42.31258791492692,31.858952812921643,-1.3824302248012934,0.3846762369138226,0.5415456919832771,5.287937378552559,11.378403612489212,0.7199993133544993,-1.383947506645697,0.00150051116942862,-3.3426556619302232,3.3456566842690805,-1.6705775753803955,1.6735785977192528,-3.0500011444091726,79.8429682740989,53.23663320809299,1.6720780865498253,1,-1.1400012969970668,0.0699987411499059,0.5099997520446813,2.024999618530277,-5.050001144409176,3,-0.1207665297381908,-1.5838498573635476,22.729999542236328,1.6779696084595916,20.76000022888184,1.1111092273131862,20.059999465942386,-0.1207665297381908
9072,2009-01-30,21.989999771118164,22.65999984741211,21.989999771118164,22.53000068664551,5982600.0,-0.020053509457652385,-1.4814775569024712,-13.499713904254579,40.65934142710124,32.0478556969526,-1.005217842727074,0.7801659597674053,0.990390585269882,5.415054969380904,11.584630471115224,0.6700000762939453,-1.4698458201061726,-0.3885002136230469,-3.7189168712573846,2.941916444011291,-2.0537085424402157,1.276708115194122,-2.5236003875732393,68.06284264871825,38.91518236871035,1.6652083288171693,1,-0.6900005340576172,0.5199995040893555,0.9250001907348633,2.4750003814697266,-3.1199989318847656,4,-0.18371982947834664,-1.1176440889048445,22.440000534057614,-1.5838498573635476,22.729999542236328,1.6779696084595916,20.76000022888184,-0.18371982947834664
9073,2009-02-02,22.85000038146973,23.04999923706055,21.399999618530273,21.549999237060547,5226100.0,0.03910871392918791,-1.0624990314247578,-2.407405445117893,50.0,33.82699688420267,-1.8373984992815693,-0.2302553731493937,0.16467148166094248,4.255928757069903,12.175797598431254,1.649999618530277,-1.535525760521267,0.5595004081726103,-2.6118613889974682,3.7308622053426888,-1.026180490412429,2.1451813067576495,-3.308729003906251,90.57594943029198,56.35663355309694,1.58568089858504,2,-1.5500011444091832,-0.3400011062622106,0.06499958038329723,1.6149997711181605,-3.3099994659423864,0,-0.20525166108360282,-1.4814775569024712,21.989999771118164,-1.1176440889048445,22.440000534057614,-1.5838498573635476,22.729999542236328,-0.20525166108360282
9074,2009-02-03,23.309999465942386,23.420000076293945,22.31999969482422,22.90999984741211,4891600.0,0.02013125062552268,2.5483835242217565,0.3076917433884771,52.780928425957356,35.45144157116577,-2.0102795142180803,-0.8338158794693662,-0.17697828459250786,3.5080981719411746,12.679805282119078,1.1000003814697266,-1.5379560706273736,1.083499526977544,-1.9407203335786356,4.107719387533724,-0.4286104033005458,2.595609457255634,-3.6953535342407235,95.19648181772766,55.666377159014814,1.5121099302780905,2,-1.904999732971195,-0.8000001907348668,-0.397499561309818,1.7550010681152308,-3.3099994659423864,1,-0.1921921769574445,-1.0624990314247578,22.85000038146973,-1.4814775569024712,21.989999771118164,-1.1176440889048445,22.440000534057614,-0.1921921769574445
9075,2009-02-04,23.440000534057614,23.709999084472656,23.13999938964844,23.45000076293945,4202600.0,0.005577051526971077,1.150954939522254,-0.025000596047015967,57.31415252012322,37.915068227086536,-1.9275493961746157,-1.186083429661,-0.1569546723322155,3.081393257569026,12.609064992436824,0.5699996948242152,-1.462165123618206,1.3160005569457986,-1.3615898790872656,3.993590992978863,-0.02279466107073347,2.6547957749623308,-3.673140436572261,88.31174836203286,45.06487723929804,1.3387952180165321,2,-1.8900012969970668,-0.9300012588500941,-0.5275006294250453,1.6250000000000036,-3.7399997711181605,2,-0.23677478745553748,2.5483835242217565,23.309999465942386,-1.0624990314247578,22.85000038146973,-1.4814775569024712,21.989999771118164,-0.23677478745553748
9076,2009-02-05,24.03000068664551,24.29999923706055,23.11000061035156,23.3799991607666,5180500.0,0.025170654400397563,1.0,-64.99866488651571,63.25087481870093,42.60691362437456,-2.224769175484468,-1.9293455583933934,-0.6556478521941784,2.2040494490829587,12.741119898301672,1.1899986267089915,-1.1932787782308445,1.9405006408691428,-0.6110685904542521,4.492069872192538,0.6647160252074471,3.2162852565308384,-4.02655224994092,90.6897039334138,43.12185508957721,1.2757846156616968,2,-2.1850013732910156,-1.5200014114379918,-1.117500782012943,-0.4800004959106481,-4.630001068115238,3,-0.2659176493718649,1.150954939522254,23.440000534057614,2.5483835242217565,23.309999465942386,-1.0624990314247578,22.85000038146973,-0.2659176493718649
9077,2009-02-06,25.0,25.270000457763672,23.63999938964844,24.18000030517578,4845000.0,0.04036617917757934,1.3970593185158537,1.2615350305761872,69.51753097191707,48.06528754764266,-2.748570798269583,-2.943958835793101,-1.6175775407789708,0.9807254058474797,13.466092069379036,1.6300010681152308,-0.9597970603366299,2.8429999351501465,0.05695851251273609,5.629041357787557,1.4499792238314413,4.236020646468852,-4.65282749926693,93.02324549838713,39.854709095584305,1.3930207113187052,2,-2.6700000762939453,-2.4900007247924805,-2.0875000953674316,-1.4499998092651367,-4.9899997711181605,4,-0.30440002441406255,1.0,24.03000068664551,1.150954939522254,23.440000534057614,2.5483835242217565,23.309999465942386,-0.30440002441406255
9078,2009-02-09,25.34000015258789,25.540000915527344,24.56999969482422,24.84000015258789,2922900.0,0.013600006103515527,1.155554613656593,0.609756324491296,81.9631828041945,55.143968288675396,-2.526530556286591,-3.3103410002733398,-1.9389433116103731,0.391915287706631,14.264246380579232,0.970001220703125,-0.6541985930741525,3.0920001029968276,0.014826865511903264,6.169173340481752,1.5534134842543672,4.630586721739288,-4.5005448561517625,93.7887985366732,32.60623238043118,1.5385866187424617,2,-2.005000114440918,-2.830000877380371,-1.8775005340576172,-1.7899999618530273,-5.290000915527344,0,-0.25532751674801124,1.3970593185158537,25.0,1.0,24.03000068664551,1.150954939522254,23.440000534057614,-0.25532751674801124
9079,2009-02-10,24.479999542236328,25.88999938964844,24.229999542236328,24.90999984741211,4438700.0,-0.03393846113547605,-2.569890973526838,-0.8600006103515625,72.09579410325631,58.877154776241944,-1.210670160298406,-2.4474455047465398,-1.1015105490671218,1.046354640808552,14.944230170153682,1.659999847412113,-0.19870312481099006,2.150499534606933,-1.0765016594781365,5.377500728692002,0.5369989375643982,3.7640001316494676,-3.0764787715092545,49.28055875734124,-14.754829751208746,1.6135005970425351,2,-0.8350000381469727,-1.840000152587887,-0.8274993896484375,-0.9299993515014648,-4.840000152587887,1,-0.2017973332959343,1.155554613656593,25.34000015258789,1.3970593185158537,25.0,1.0,24.03000068664551,-0.2017973332959343
9080,2009-02-11,24.649999618530273,24.79999923706055,24.229999542236328,24.54999923706055,3076900.0,0.00694444769088487,1.8500011920939996,-0.23255886162416448,73.6904691622654,62.36358602594622,-1.206559392337585,-2.606978211537225,-1.3090097047030227,0.6364833132625449,15.617688624342513,0.5699996948242223,0.33505772734029193,2.228999614715576,-1.1564485907503936,5.614447820181546,0.5362755119825913,3.921723717448561,-2.6183718411542074,55.39567210055435,-12.36875700218431,1.6927241027329853,2,-1.005000114440918,-2.0100002288818324,-0.9824995994567871,-1.0999994277954102,-5.739999771118164,2,-0.1886409610746892,-2.569890973526838,24.479999542236328,1.155554613656593,25.34000015258789,1.3970593185158537,25.0,-0.1886409610746892
9081,2009-02-12,24.70000076293945,24.79999923706055,23.649999618530273,24.11000061035156,3678700.0,0.002028444023649767,1.911402123683519,5.899979019245284,77.13226315934654,66.4161328850846,-1.0082996126138433,-2.5946885863088944,-1.3048239731403903,0.3776780891674072,15.569031039497322,1.149999618530277,0.8734716548588715,2.1550006866455043,-1.3779094212436185,5.687910794534627,0.3885456327009429,3.9214557405900656,-2.128200959845252,47.111172146267045,-25.82195363927412,1.7664550539445623,2,-1.055001258850094,-2.0600013732910085,-0.8050012588500941,-1.1500005722045863,-3.4500007629394496,3,-0.2024291435448914,1.8500011920939996,24.649999618530273,-2.569890973526838,24.479999542236328,1.155554613656593,25.34000015258789,-0.2024291435448914
9082,2009-02-13,23.8700008392334,24.540000915527344,23.790000915527344,24.5,4540800.0,-0.03360323473962823,1.1126731050786445,-1.067794911583099,71.97232123175534,68.85750191083518,0.13010517299849056,-1.6865533394843482,-0.45817874578459694,1.0070965073330775,15.247868154890773,0.9099998474121058,1.1036509295775474,1.2205007553100593,-2.3406611963496395,4.781662706969758,-0.5600802205197901,3.0010817311399087,-0.8336530940216065,9.821484070657041,-67.17410289513597,1.78058097582985,2,0.2349987030029297,-1.2300014495849574,0.02499866485595703,-0.32000064849853516,-0.9800014495849574,4,-0.18726439311037246,1.911402123683519,24.70000076293945,1.8500011920939996,24.649999618530273,-2.569890973526838,24.479999542236328,-0.18726439311037246
9083,2009-02-17,22.68000030517578,23.15999984741211,20.489999771118164,20.489999771118164,3707300.0,-0.04985339305483805,-1.438355639436296,-3.476195954598987,60.480347753733014,69.71299294725469,1.445460888624929,-0.42044859742686924,0.6737302725713725,2.012308466075261,15.166386229098643,3.3800010681152344,1.2932478725621017,-0.031499767303465376,-3.5468814490291365,3.4838819144222057,-1.789190608166301,1.7261910735593702,3.20999908447266,40.55556831045984,-35.04197787706779,1.757690840862836,2,0.5099992752075195,-0.0400009155273402,1.2424993515014648,0.869999885559082,0.3699989318847692,1,-0.11772486950472494,1.1126731050786445,23.8700008392334,1.911402123683519,24.70000076293945,1.8500011920939996,24.649999618530273,-0.11772486950472494
9084,2009-02-18,22.559999465942386,22.8700008392334,22.200000762939453,22.8700008392334,4242300.0,-0.005291042223046549,3.3225619885559587,-0.14155310396963408,48.837209302325604,68.7711103674994,1.6180403981529103,-0.11495793610069427,0.7894638165783299,1.9213155480537019,14.576411300297984,0.6700000762939453,1.550292787772026,-0.2730006217956493,-3.5741527381096,3.0281514945183012,-1.9235766799526246,1.377575436361326,3.22199993133545,48.02784109792493,-24.995377678022116,1.6505760581569748,2,0.6300001144409144,0.07999992370605469,1.3625001907348597,0.9900007247924769,2.489999771118164,2,-0.111258878027504,-1.438355639436296,22.68000030517578,1.1126731050786445,23.8700008392334,1.911402123683519,24.70000076293945,-0.111258878027504
9085,2009-02-19,22.32999992370605,22.809999465942386,22.239999771118164,22.809999465942386,4439400.0,-0.010195015411394559,1.3750009934116734,1.5483787608441926,49.24137550018547,67.2144993321088,1.8707582237644793,0.2491015625094839,0.979230447050039,1.9797935156665538,13.880639489323432,0.5699996948242223,1.656690285162199,-0.5800001144409208,-3.7497322582484784,2.589732029366637,-2.1648661863446996,1.004865957462858,3.3461594810485913,42.69142414349624,-28.251802320806057,1.5848660719037786,2,0.8599996566772496,0.3099994659423899,1.6424999237060582,1.2200002670288121,2.379999160766605,3,-0.12046576548358345,3.3225619885559587,22.559999465942386,-1.438355639436296,22.68000030517578,1.1126731050786445,23.8700008392334,-0.12046576548358345
9086,2009-02-20,21.15999984741211,22.100000381469727,20.700000762939453,22.0,5546500.0,-0.05239588357776226,1.6923045886366137,1.7500019868233614,44.792976173467665,64.46732657672553,2.895308275513699,1.5364689689801523,2.069426992392401,2.9762737316083836,13.59103345044752,1.629999160766598,1.6734175083164686,-1.7745001792907722,-4.8782196695068265,1.3292193109252821,-3.326359924398801,-0.22264043418274326,4.412436364669805,16.543207085727527,-52.50210898493849,1.5518597451080276,2,2.0299997329711914,1.4799995422363317,2.8350000381469727,2.390000343322754,1.510000228881836,4,-0.10633270398039141,1.3750009934116734,22.32999992370605,3.3225619885559587,22.559999465942386,-1.438355639436296,22.68000030517578,-0.10633270398039141
9087,2009-02-23,19.93000030517578,22.309999465942386,19.8700008392334,21.440000534057614,5017500.0,-0.05812852320916995,-1.9938648870977789,1.7976189935558833,32.49400866265387,58.970751672109905,3.7218939696164774,2.8844262898106194,3.208198214877548,4.088187008125484,13.306256837801131,2.439998626708988,1.600315332934148,-2.985499763488768,-6.160696404440014,0.18969687746247743,-4.573098083964393,-1.3979014430131436,5.540787178086859,1.8236925237128727,-61.83379146350562,1.587598320475623,2,2.9499998092651367,2.70999908447266,3.674999237060547,3.619999885559082,2.940000534057617,0,0.06623179501313992,1.6923045886366137,21.15999984741211,1.3750009934116734,22.32999992370605,3.3225619885559587,22.559999465942386,0.06623179501313992
9088,2009-02-24,20.6200008392334,20.76000022888184,19.709999084472656,19.940000534057614,6417800.0,0.03462120037591898,1.1875044703526125,-0.4503312596709542,34.30573205880059,54.771855889392604,2.561299316897845,2.3595037452328853,2.436974874818187,3.257206573512075,12.949485362099347,1.0500011444091832,1.4230414122998596,-2.3234992980957045,-5.401046272712833,0.7540476765214237,-3.8622727854042687,-0.7847258107871404,4.626755178268073,28.79750789346136,-29.595276263414302,1.5387734873085637,2,1.6349983215332031,2.0199985504150426,2.7449989318847656,2.929999351501465,2.3699989318847656,1,0.11008721910893171,-1.9938648870977789,19.93000030517578,1.6923045886366137,21.15999984741211,1.3750009934116734,22.32999992370605,0.11008721910893171
9089,2009-02-25,19.96999931335449,20.61000061035156,19.729999542236328,20.420000076293945,3624600.0,-0.03152286612142907,1.1204798235132,-0.6617655308597669,30.913092924977647,50.018814085249524,2.798580376697622,3.106560776548097,3.0490736662016467,3.7686814704095646,12.373534753282755,0.8900012969970703,1.0511627085898994,-2.9340007781982465,-6.1468527097641825,0.2788511533676896,-4.5404267439812145,-1.3275748124152784,4.944551288165254,8.387103125405572,-44.311785938956476,1.6064259657829687,2,2.284999847412113,2.6700000762939524,3.355000495910648,3.5800008773803746,4.190000534057621,2,0.154231348503171,1.1875044703526125,20.6200008392334,-1.9938648870977789,19.93000030517578,1.6923045886366137,21.15999984741211,0.154231348503171
9090,2009-02-26,19.989999771118164,20.799999237060547,19.959999084472656,20.420000076293945,4169600.0,0.00100152521038388,-2.4285603070431527,0.9555546136565856,26.291086328525836,44.369794437380556,2.288727972866724,3.0259008863968333,2.989976697041051,3.626907200309475,13.633444018704532,0.8400001525878906,0.5128790732323765,-2.7770003318786607,-6.244662217488763,0.6906615537314416,-4.510831274683714,-1.0431693890736078,4.612277739378754,10.769255598617598,-35.59049464029752,1.7338309428050516,2,2.135000228881836,2.649999618530277,2.747500419616699,3.560000419616699,4.420000076293945,3,0.2531265394636546,1.1204798235132,19.96999931335449,1.1875044703526125,20.6200008392334,-1.9938648870977789,19.93000030517578,0.2531265394636546
9091,2009-02-27,19.729999542236328,20.1299991607666,19.46999931335449,19.46999931335449,4454300.0,-0.013006514850364748,-4.076917433884641,-0.6046512659463187,16.261223066350283,38.179672419002216,1.9775549759074167,3.23850465487088,3.209632135007322,3.784420108250611,15.048032833650868,0.6599998474121129,0.0859554309479158,-2.9015005111694343,-6.625292111577362,0.8222910892384938,-4.763396311373398,-1.0396047109654702,4.578741262699136,9.154937144806809,-30.009133397209126,1.8618958002039645,2,1.5850000381469727,2.909999847412113,2.679999828338623,3.0950002670288086,4.3600006103515625,4,0.25240748392191104,-2.4285603070431527,19.989999771118164,1.1204798235132,19.96999931335449,1.1875044703526125,20.6200008392334,0.25240748392191104
9092,2009-03-02,17.950000762939453,19.270000457763672,17.829999923706055,19.190000534057614,4859200.0,-0.0902178824427442,1.057144180609616,-4.7692256904961985,10.054073826939842,32.57675309380298,3.162009733288169,4.954329216120097,4.870064651583284,5.491576086815478,16.727052947064173,1.8999996185302734,-0.4575119234456011,-4.479499340057373,-8.74824245202057,-0.21075622809417638,-6.613870896038971,-2.3451277840757747,5.971640722669534,4.040433231543829,-27.04848632258879,2.1343715559815983,3,2.3999996185302734,3.909998893737793,4.4274983406066895,4.469999313354492,4.94999885559082,0,0.26295259680989314,-4.076917433884641,19.729999542236328,-2.4285603070431527,19.989999771118164,1.1204798235132,19.96999931335449,0.26295259680989314
9093,2009-03-03,18.15999984741211,18.780000686645508,17.670000076293945,18.26000022888184,5223700.0,0.011699112843840842,-1.0555568310459866,0.08064548381291677,13.255825506922122,28.623266005424814,2.507066694722031,4.61137939319158,4.551112826277368,5.236519631239368,18.103728739062667,1.1100006103515625,-1.0768338351829954,-4.0350002288818345,-8.703084554518313,0.6330840967546436,-6.369042391700074,-1.7009580660635955,5.152477482006585,15.654948961652531,-12.590346068709815,2.334042162818238,3,2.0799999237060547,3.619999885559082,4.060000419616699,3.935000419616699,5.260000228881836,1,0.25936129027514765,1.057144180609616,17.950000762939453,-4.076917433884641,19.729999542236328,-2.4285603070431527,19.989999771118164,0.25936129027514765
9094,2009-03-04,18.82999992370605,19.26000022888184,17.959999084472656,18.76000022888184,7462000.0,0.03689427763896269,1.7957004684282496,-0.6999942779758335,18.021987741829705,25.154445143385285,1.3994961978430531,3.7824693438310355,3.784469094484173,4.52154768365634,19.687259789022647,1.3000011444091832,-1.6327900241605455,-3.1410001754760764,-8.00945472614212,1.7274543751899678,-5.575227450809098,-0.7067729001430543,3.805380135337675,37.060707937314525,11.743728348257878,2.4342272753330216,3,1.159999847412113,2.9499998092651403,3.282499790191654,3.180000305175785,5.770000457763679,2,0.22092405014696137,-1.0555568310459866,18.15999984741211,1.057144180609616,17.950000762939453,-4.076917433884641,19.729999542236328,0.22092405014696137
9095,2009-03-05,17.889999389648438,18.729999542236328,17.700000762939453,18.280000686645508,4805100.0,-0.04992036844748993,-1.675326541177753,-5.571471389646342,15.91591476921468,21.945882765134954,1.8365859456394737,4.5169448628818145,4.614910501889611,5.4475378308782325,21.635472756719874,1.129999160766598,-2.047631986908705,-3.8035006523132324,-8.944466463887462,1.3374651592609972,-6.373983558100349,-1.2330177465261158,4.149535071465316,8.943064846776268,-13.054587770738882,2.5704829057871152,3,2.1000003814697266,3.890000343322754,3.820000171661377,4.100000381469727,7.140001296997074,3,0.35047516331340045,1.7957004684282496,18.82999992370605,-1.0555568310459866,18.15999984741211,1.057144180609616,17.950000762939453,0.35047516331340045
9096,2009-03-06,17.639999389648438,18.38999938964844,17.219999313354492,18.100000381469727,3985800.0,-0.01397428778810672,1.2500022924885152,1.1794858000811843,16.896916642799468,20.212872540706684,1.7151286651816697,4.4940907473714375,4.763727410859399,5.688797348847675,23.879416296113714,1.1700000762939489,-2.366679959339905,-3.7340005874633775,-9.054671132004398,1.5866699570776426,-6.394335859733886,-1.0736653151928692,3.8751909452869384,20.487797162425068,-2.9240641002563272,2.66033527227051,3,1.369999885559082,3.9149999618530273,4.264999866485596,4.350000381469727,7.0000000000000036,4,0.38378688730207466,-1.675326541177753,17.889999389648438,1.7957004684282496,18.82999992370605,-1.0555568310459866,18.15999984741211,0.38378688730207466
9097,2009-03-09,17.389999389648438,18.07999992370605,17.290000915527347,17.440000534057614,3566000.0,-0.014172336091275883,-5.320040283510586,0.10869790565278094,18.77213605000992,18.48691742861883,1.7510845252794027,4.368723365760637,4.945916203675573,5.845485208374825,25.542747217150225,0.7899990081787038,-2.7147626358656467,-3.6035005569458,-8.920782619038299,1.7137815051466987,-6.262141587992051,-0.9448595258995489,3.5238642022656137,8.33333333333332,-12.376666978338244,2.65864103104625,3,1.619999885559082,4.164999961853027,4.514999866485596,4.600000381469727,8.170000076293949,0,0.3852789533119645,1.2500022924885152,17.639999389648438,-1.675326541177753,17.889999389648438,1.7957004684282496,18.82999992370605,0.3852789533119645
9098,2009-03-10,18.8700008392334,18.90999984741211,17.399999618530273,18.049999237060547,3778400.0,0.08510646932316424,2.3555574864525206,-16.399656685105114,31.230936218894485,18.52223335016515,-0.0036430066317372223,2.507725266167199,3.4168045906807194,4.269451790687349,26.796783227188488,1.5200004577636719,-2.9249384221662282,-1.7999991416931138,-6.780449562452667,3.180451279066439,-4.29022435207289,0.6902260686866626,1.5267217536823132,80.88239144012222,60.99951075979424,2.490225210379776,3,0.1399984359741211,2.6849985122680664,3.0349984169006348,3.1199989318847656,8.879999160766602,1,0.21356643349574944,-5.320040283510586,17.389999389648438,1.2500022924885152,17.639999389648438,-1.675326541177753,17.889999389648438,0.21356643349574944
9099,2009-03-11,19.540000915527344,19.700000762939453,18.950000762939453,19.209999084472656,2991300.0,0.035506096793642916,1.3076868903834642,0.4024404710676712,36.41675576601389,19.647307732108267,-0.8281406589021465,1.5269443255236368,2.6915721090752847,3.564940265571444,27.610963417600914,0.8299999237060547,-2.9106409891154783,-0.88299913406372,-5.547847126822376,3.7818488586949357,-3.215423130443046,1.449424862315606,0.41198041824979725,93.5483970205386,73.38841556444612,2.3324239963793274,3,-0.8650016784667969,2.014998435974121,2.3649983406066895,2.4499988555908203,9.929998397827145,2,0.19856698971203146,2.3555574864525206,18.8700008392334,-5.320040283510586,17.389999389648438,1.2500022924885152,17.639999389648438,0.19856698971203146
9100,2009-03-12,20.0,20.06999969482422,18.93000030517578,19.299999237060547,3016400.0,0.023541405471845245,1.7142837680119527,2.121202663337495,43.93305606287386,22.721955842833108,-1.4377687805394608,0.7385847282542812,2.1892513297473144,3.047526143704509,28.348891579957968,1.1399993896484375,-2.9586081183849124,-0.1905000686645515,-4.410605109571293,4.02960497224219,-2.300552589117924,1.919552451788821,-2.780000686645508,97.54387068579547,73.74864171049182,2.110052520453371,3,-1.3550004959106445,1.5549993515014648,1.9574995040893555,1.989999771118164,7.629999160766602,3,0.23000001907348655,1.3076868903834642,19.540000915527344,2.3555574864525206,18.8700008392334,-5.320040283510586,17.389999389648438,0.23000001907348655
9101,2009-03-13,19.700000762939453,20.51000022888184,19.5,20.209999084472656,3441800.0,-0.014999961853027322,-1.2197810950279053,-0.7285682366853586,48.66744198279363,27.012330082372415,-1.276734664180296,0.6796355042307738,2.439024081942172,3.308220904516517,29.52909257105244,1.0100002288818395,-2.924442927228533,-0.24049930572509837,-3.8895540989734414,3.4085554875232447,-2.0650267023492717,1.584028090899075,-2.4230014419555665,74.8447317183259,46.276256866089724,1.8245273966241715,3,-0.8350009918212891,1.8549985885620117,2.32999849319458,2.289999008178711,8.549999237060547,4,0.270558361283574,1.7142837680119527,20.0,1.3076868903834642,19.540000915527344,2.3555574864525206,18.8700008392334,0.270558361283574
9102,2009-03-16,19.399999618530273,20.100000381469727,19.3700008392334,19.86000061035156,2587600.0,-0.015228483898008571,-1.8076983739807577,0.9019656975309034,42.59708147941707,30.272469634871854,-0.8374921946255469,0.6615004318638924,2.673316242570195,3.5356381321162296,30.804132483003286,0.7299995422363281,-2.868401975384643,-0.3170003890991211,-3.465975931269881,2.831975153071639,-1.891488160184501,1.2574873819862589,-1.9936802612304696,64.30866905115856,34.291578014833654,1.5744877710853793,3,-0.5349998474121094,2.1549997329711914,2.7774996757507324,2.5900001525878906,8.559999465942383,0,0.2701030862966143,-1.2197810950279053,19.700000762939453,1.7142837680119527,20.0,1.3076868903834642,19.540000915527344,0.2701030862966143
9103,2009-03-17,20.01000022888184,20.01000022888184,19.040000915527344,19.25,2170500.0,0.03144333104877561,1.5526290032349481,-1.652170848312228,50.24390799881469,33.85268299675907,-1.2934981737832807,-0.16736702921581426,1.9575622815026215,2.8839660278928,31.361265438832163,0.9699993133544957,-2.7035019357089745,0.4265002250671408,-2.403833823682284,3.2568342738165654,-0.9886667993075697,1.8416672494418513,-2.479533636718756,68.35442885166749,34.130637256170814,1.415167024374712,3,-1.1450004577636754,1.5449991226196254,2.4099993705749476,1.9799995422363246,7.789999008178711,1,0.27736127803985955,-1.8076983739807577,19.399999618530273,-1.2197810950279053,19.700000762939453,1.7142837680119527,20.0,0.27736127803985955
9104,2009-03-18,20.049999237060547,20.34000015258789,19.36000061035156,19.790000915527344,3119900.0,0.0019989509106039804,1.3333318195648605,0.34210295162111876,50.364960285610394,37.68035472080305,-1.276476143090548,-0.42693993893828264,1.8107390827555108,2.8302072462933054,31.83662269381956,0.9799995422363317,-2.2590687842404833,0.5919992446899407,-1.8828988971714224,3.066897386551304,-0.6454498262407391,1.8294483156206205,-2.4003512994287135,70.88601177003153,32.3034577584526,1.2374490709306811,3,-1.1849994659423828,1.505000114440918,2.872500419616699,2.4600000381469727,9.020000457763672,2,0.38403995291464765,1.5526290032349481,20.01000022888184,-1.8076983739807577,19.399999618530273,-1.2197810950279053,19.700000762939453,0.38403995291464765
9105,2009-03-19,19.63999938964844,20.1200008392334,19.489999771118164,20.1200008392334,2536400.0,-0.02044887097323478,1.6249965230728882,-1.846171339700971,49.46236461127229,41.298737828411134,-0.6617202700999947,-0.24116585751545827,2.0779339054601316,3.2212090827349904,32.337668845541515,0.6300010681152344,-1.8827299050429005,0.31649942398071573,-1.7618227176646641,2.3948215656260956,-0.7226616468419742,1.3556604948034057,-1.8759373603666063,40.816241794829025,-1.4272108527515144,1.0391610708226895,3,-0.7399988174438477,1.3699998855590785,3.5025000572204554,3.0,9.39000129699707,3,0.5005091766391345,1.3333318195648605,20.049999237060547,1.5526290032349481,20.01000022888184,-1.8076983739807577,19.399999618530273,0.5005091766391345
9106,2009-03-20,18.90999984741211,19.940000534057614,18.790000915527344,19.690000534057614,3361100.0,-0.03716902061723526,-1.2549044173883055,1.6249965230728929,56.55737106895952,45.49709727496109,0.29879550390834453,0.3284671913663999,2.678524648277154,3.960026447989101,32.209287402864604,1.1499996185302699,-1.5883136112257468,-0.30100011825561523,-2.19627870759858,1.5942784710873497,-1.2486394129270977,0.6466391764158672,-1.0361002901462761,7.741870383906399,-37.709160021968415,0.947639294671483,3,0.04500007629394531,2.09999942779541,4.232499599456787,3.7299995422363317,9.229999542236332,4,0.46113164377142235,1.6249965230728882,19.63999938964844,1.3333318195648605,20.049999237060547,1.5526290032349481,20.01000022888184,0.46113164377142235
9107,2009-03-23,21.25,21.280000686645508,19.209999084472656,19.520000457763672,4437900.0,0.12374405983446524,1.3128497692002778,-2.217946178581482,66.34920583660745,49.39912723248476,-1.6048493769342436,-2.010658972410546,0.2681331391149655,1.6529192964657398,31.248524974835547,2.3700008392333984,-1.0831952238349842,1.9730000495910645,-0.11030825643928921,4.056308355621418,0.9313458965758876,3.0146542026062413,-3.270656415869528,98.79515303601673,47.52722170157054,1.041654153015176,3,-1.2149991989135742,-0.36999988555908203,1.8924994468688965,1.389999389648441,8.719999313354489,0,0.3294117647058823,-1.2549044173883055,18.90999984741211,1.6249965230728882,19.63999938964844,1.3333318195648605,20.049999237060547,0.3294117647058823
9108,2009-03-24,22.88999938964844,23.35000038146973,20.84000015258789,20.93000030517578,6983100.0,0.07717644186580896,-1.3457952754782667,1.1329477474537462,69.4817631296333,53.07301693955358,-2.921914498940396,-3.6595006241461157,-1.4204610855128514,0.01464776277137858,30.395414696186272,2.5100002288818395,-0.51780295902293,3.499499511718753,0.9198915037577251,6.079107519679781,2.209695507738239,4.789303515699267,-4.712616379367066,89.91225776983237,35.32508806182322,1.2898040039805132,3,-1.819998741149906,-2.6049995422363317,0.48250007629394176,-0.25,7.260000228881832,1,0.22149409480181226,1.3128497692002778,21.25,-1.2549044173883055,18.90999984741211,1.6249965230728882,19.63999938964844,0.22149409480181226
9109,2009-03-25,23.04999923706055,23.989999771118164,22.290000915527344,22.959999084472656,4507000.0,0.006989945464326519,-1.3776266122470757,0.04591846664668664,76.76348638026361,56.72084253037467,-2.8291794126744705,-3.7702249347256966,-1.6065990663301797,-0.15257591099762635,29.628525490377044,1.6999988555908203,0.05693193413666009,3.50549936294556,0.45538844201793083,6.55561028387319,1.9804439024817455,5.030554823409375,-4.458806837084108,81.92306267438954,20.67150758205328,1.5250554604638153,3,-1.6599988937377965,-2.4449996948242223,-0.1349997520446813,-0.4099998474121094,7.5600013732910085,2,0.20607375953239915,-1.3457952754782667,22.88999938964844,1.3128497692002778,21.25,-1.2549044173883055,18.90999984741211,0.20607375953239915
9110,2009-03-26,25.04999923706055,25.06999969482422,22.95000076293945,23.1200008392334,6057800.0,0.08676789875048385,1.1522839297592031,21.444390285253295,82.52853487484175,60.48318618504667,-4.511987790662555,-5.661999377512391,-3.6090687769166756,-2.1876820190152806,29.216301457617366,2.119998931884769,0.5129361204991909,5.252499389648442,1.3316519425908062,9.173346836706077,3.2920756661196258,7.212923113177258,-5.918926099969937,99.68152131128427,31.899125867372916,1.9604237235288178,3,-3.119998931884769,-3.904999732971195,-2.1349997520446813,-2.4099998474121094,5.54000091552734,3,0.1604790650778234,-1.3776266122470757,23.04999923706055,-1.3457952754782667,22.88999938964844,1.3128497692002778,21.25,0.1604790650778234
9111,2009-03-27,24.709999084472656,24.989999771118164,24.20000076293945,24.56999969482422,3608600.0,-0.01357286079613429,1.257137563283044,0.07253860407659035,81.88153304315492,64.84812524768421,-3.784571234271489,-5.19619218432409,-3.2561973215188935,-1.900769291781689,28.533697163113104,0.8499984741211009,0.8902248170056559,4.663499259948729,0.1699943559530972,9.157004163944361,2.416746807950915,6.910251711946543,-4.866254760454009,93.85664551441121,17.78788274012203,2.246752451997816,3,-2.779998779296875,-3.564999580383301,-1.794999599456787,-2.069999694824215,7.190000534057617,4,0.1748280761729153,1.1522839297592031,25.04999923706055,-1.3776266122470757,23.04999923706055,-1.3457952754782667,22.88999938964844,0.1748280761729153
9112,2009-03-30,22.670000076293945,23.959999084472656,22.239999771118164,23.940000534057614,3082200.0,-0.08255763188031084,1.6259580440758514,-9.071471389645751,65.78073152857553,66.57443897321319,-1.3767194565216876,-2.9349271955702143,-1.2125819578455364,0.08491785859008161,26.564289957851067,2.469999313354492,1.1084221386190194,2.387500286102295,-2.1380659328601297,6.913066505064718,0.12471717662108261,4.650283395583507,-2.199105107778628,43.26241422566597,-30.867413163967505,2.2627831094812114,3,-0.7399997711181641,-1.5250005722045898,0.24499940872192383,-0.03000068664550426,10.49999809265136,0,0.24128801477484263,1.257137563283044,24.709999084472656,1.1522839297592031,25.04999923706055,-1.3776266122470757,23.04999923706055,0.24128801477484263
9113,2009-03-31,22.8700008392334,23.5,22.540000915527344,22.899999618530273,3177000.0,0.008822265649156114,-1.7826115801170948,0.023621077546459757,64.39066793647422,68.13285093442028,-1.2609697489681366,-2.91334278946983,-1.3956068794419991,-0.19305322555131,24.42522788132595,0.9599990844726562,1.3168066398929064,2.3520009994506843,-2.1986383035845165,6.902640302485887,0.07668134793308212,4.6273206509682865,-1.8472133035610128,22.261522441675904,-47.3708282950291,2.2753196515176013,3,-0.9400005340576172,-1.725001335144043,-0.1100010871887207,-0.23000144958495738,10.039999008178711,1,0.3104502935540374,1.6259580440758514,22.670000076293945,1.257137563283044,24.709999084472656,1.1522839297592031,25.04999923706055,0.3104502935540374
9114,2009-04-01,22.989999771118164,23.65999984741211,22.459999084472656,22.479999542236328,4317400.0,0.005247001638885251,-3.363630058364747,-17.000699389623602,63.31255743914529,69.6717612486284,-1.0281984388983112,-2.8519250320333818,-1.4546538459250407,-0.36876225868326173,22.70688335646508,1.2000007629394531,1.6379894117467728,2.2639999389648438,-2.3417326634245796,6.869732541354267,-0.038866362229867946,4.5668662401595554,-1.4815467763475567,26.501767498913214,-37.964130028943714,2.302866301194712,4,-1.0599994659423828,-1.8450002670288086,-0.5425004959106445,-0.350000381469723,10.719999313354492,2,0.3114397528792958,-1.7826115801170948,22.8700008392334,1.6259580440758514,22.670000076293945,1.257137563283044,24.709999084472656,0.3114397528792958
9115,2009-04-02,24.15999984741211,24.86000061035156,23.38999938964844,23.61000061035156,4404700.0,0.05089169586525144,-1.9696944008816244,1.0784293926032376,68.42975060704136,70.99091453063748,-1.6646672611490487,-3.7187710650928523,-2.570126840715865,-1.5534261337215511,21.029401870955017,1.8700008392333949,1.8927452547846215,3.120499992370604,-1.5258224499436785,7.766822434684887,0.7973387712134645,5.443661213527744,-2.2241612486350704,69.81818459250711,6.389809738527688,2.323161221157141,4,-2.020000457763672,-3.015000343322754,-1.7125005722045898,-1.5200004577636683,8.819999694824219,3,0.2669702319402265,-3.363630058364747,22.989999771118164,-1.7826115801170948,22.8700008392334,1.6259580440758514,22.670000076293945,0.2669702319402265
9116,2009-04-03,24.40999984741211,24.440000534057614,23.6200008392334,24.13999938964844,2525800.0,0.010347682184558504,3.9696675451982175,0.4909106041795172,70.78838729917632,71.48415691536735,-1.1761289911246102,-3.621237028402657,-2.7577019294832255,-1.831155492202143,19.04923521166497,0.8199996948242152,2.178667229797135,3.0319999694824205,-1.5576108293988469,7.621610768363688,0.7371945700417868,5.326805368923054,-2.0980619171094084,82.82440386274385,18.701550546283784,2.2948053994406328,4,-1.4549999237060547,-3.265000343322754,-2.0275001525878906,-1.7700004577636683,7.819999694824219,4,0.2531749423927576,-1.9696944008816244,24.15999984741211,-3.363630058364747,22.989999771118164,-1.7826115801170948,22.8700008392334,0.2531749423927576
9117,2009-04-06,24.09000015258789,24.38999938964844,23.65999984741211,24.1200008392334,2268400.0,-0.013109368980931957,1.5614118450155907,-0.11111346585851882,67.3469437404967,71.24695476101886,-0.4591995433459495,-2.9234399668385755,-2.3661030101258085,-1.527934395317466,16.96205788556804,0.75,2.5312497432624745,2.377000236511229,-1.9579932786610392,6.711993751683497,0.20950347892509313,4.544496994097365,-1.447094810542609,67.91666799121359,4.150250670139151,2.1674967575861346,4,-0.4350004196166992,-2.945000648498535,-2.1125006675720215,-1.4500007629394496,5.79999923706055,0,0.32420088901923005,3.9696675451982175,24.40999984741211,-1.9696944008816244,24.15999984741211,-3.363630058364747,22.989999771118164,0.32420088901923005
9118,2009-04-07,22.899999618530273,23.6200008392334,22.78000068664551,23.479999542236328,2251100.0,-0.049398112350355516,-1.0487863880069408,19.332888295505118,61.03795831223701,69.49967386457145,0.8184359884618644,-1.4925664427635894,-1.1087954605286896,-0.3534996692471175,15.418115529476376,1.3099994659423793,2.8850036940885886,0.9854997634887681,-3.1637444726638932,5.1347439996414295,-1.0891223545875626,3.060121881565099,2.1700000762939453,18.33334392970792,-42.692901243612226,2.07462211807633,4,0.755000114440918,-1.755000114440918,-1.794999599456787,-1.0399999618530273,7.600000381469727,1,0.44847155989053955,1.5614118450155907,24.09000015258789,3.9696675451982175,24.40999984741211,-1.9696944008816244,24.15999984741211,0.44847155989053955
9119,2009-04-08,23.420000076293945,23.540000915527344,22.899999618530273,22.959999084472656,1529200.0,0.022707443948728034,-1.2069013144264635,-0.7931052626386528,64.51613328530289,67.49829591017826,0.3983280575341901,-1.7992305189138769,-1.5766252965113097,-0.8612914413814039,14.569211017423655,0.6400012969970703,2.9747748866587855,1.3115002632141106,-2.7317565728546356,5.354757099282857,-0.7101281548202607,3.333128681248482,1.6041996383666977,30.76920255401321,-31.457981440589446,2.0216284180343727,4,0.19499969482421875,-2.27500057220459,-2.4100003242492676,-1.640000343322754,6.700000762939453,2,0.4052092117934738,-1.0487863880069408,22.899999618530273,1.5614118450155907,24.09000015258789,3.9696675451982175,24.40999984741211,0.4052092117934738
9120,2009-04-09,24.60000038146973,24.8799991607666,23.8700008392334,23.8700008392334,3122000.0,0.05038429980067316,-1.7671204243200167,1.586952104920542,71.1210127101358,66.30268253984279,-0.9523692022246983,-2.7583632853464266,-2.7531763104879197,-2.0684021969346738,14.31633035549827,1.4599990844726562,2.922197902931682,2.261500549316409,-1.800037950900446,6.323039049533264,0.23073129920798152,4.292269799424837,0.3793153526306092,86.66671510730221,16.82263603000176,2.0307692501084276,4,-1.0400009155273473,-3.4550008773803746,-3.7150006294250524,-2.8200006484985387,7.530000686645504,3,0.37032514478597944,-1.2069013144264635,23.420000076293945,-1.0487863880069408,22.899999618530273,1.5614118450155907,24.09000015258789,0.37032514478597944
9121,2009-04-13,25.03000068664551,25.35000038146973,23.989999771118164,24.170000076293945,2871500.0,0.017479686931211713,-1.2295069665057465,1.1780837666239898,66.349484694104,66.36587733601262,-1.488763018659622,-2.9181969592954644,-3.1653106012927275,-2.4971016381781013,14.54336307049232,1.360000610351566,2.8044211522257996,2.4250008583068876,-1.6069375745116936,6.456939291125469,0.4090316418975952,4.44097007471618,-2.25,87.54864852829853,20.484049857312,2.0159692164092915,4,-1.12500095367432,-3.745000839233402,-4.145000934600834,-3.25000095367432,7.379999160766598,0,0.31761880293644795,-1.7671204243200167,24.60000038146973,-1.2069013144264635,23.420000076293945,-1.0487863880069408,22.899999618530273,0.31761880293644795
9122,2009-04-14,24.63999938964844,25.149999618530273,24.3799991607666,24.8799991607666,2745700.0,-0.015581353827335387,-1.0263163838688547,-0.27906930324159795,58.48690478613093,65.70990365264113,-0.882761855981677,-2.229824095502156,-2.7470996914660013,-2.0968770928496205,14.693674128570516,0.7700004577636719,2.378121011523479,1.7729995727539105,-2.0580322447864745,5.6040313902942955,-0.142516336016282,3.688515481524103,-1.8085987091064446,72.37349898324204,7.8602843069441946,1.9155159087701923,4,-0.7349996566772496,-3.3199987411499023,-4.357500076293949,-3.085000038146976,7.79000091552734,1,0.30803572810868407,-1.2295069665057465,25.03000068664551,-1.7671204243200167,24.60000038146973,-1.2069013144264635,23.420000076293945,0.30803572810868407
9123,2009-04-15,25.559999465942386,25.61000061035156,24.09000015258789,24.43000030517578,3356900.0,0.03733766635889002,1.4715425470052421,-4.708334326745112,61.336946095785414,65.4903912811567,-1.5433584192841288,-2.8593115870138455,-3.6553426843788728,-2.9885863451595576,14.718510421799419,1.5200004577636683,1.9841152508499533,2.4154996871948278,-1.3476036968579912,6.178603071247647,0.5339479951684183,4.297051379221237,-2.678226791381835,98.15493999596035,34.36327723716179,1.8815516920264088,4,-1.3649988174438512,-4.054999351501468,-5.277500152587894,-4.0050001144409215,5.159999847412102,2,0.1694053213684763,-1.0263163838688547,24.63999938964844,-1.2295069665057465,25.03000068664551,-1.7671204243200167,24.60000038146973,0.1694053213684763
9124,2009-04-16,27.75,27.96999931335449,25.770000457763672,25.85000038146973,7921900.0,0.08568077385821926,-1.1359217727606437,1.681416840381799,61.98934391962439,64.77479053811038,-3.3381926255405645,-4.6829679221700005,-5.822725146111761,-5.098633593805804,15.462509509408711,2.4099998474121023,2.0137360488182523,4.220500183105468,0.22221905969692912,8.218781306514007,2.2213596214011986,6.2196407448097375,-4.75909820800781,94.63416109193432,33.92071675681284,1.9991405617042688,4,-2.375,-4.369999885559082,-7.467500686645508,-6.195000648498535,3.0900001525878906,3,0.0990990990990992,1.4715425470052421,25.559999465942386,-1.0263163838688547,24.63999938964844,-1.2295069665057465,25.03000068664551,0.0990990990990992
9125,2009-04-17,29.46999931335449,29.940000534057614,28.86000061035156,29.940000534057614,5474600.0,0.061981957237999596,3.595732419972729,-0.2473691131931336,68.82911289737243,64.5570933823544,-4.722364065103893,-5.932954433518773,-7.503844473367689,-6.714134450458818,16.49330334182963,2.1900005340576136,2.121366280135227,5.448999500274656,1.0656680949460444,9.832330905603268,3.2573337976103502,7.640665202938962,-6.180351670080562,92.10082083298873,34.11000500842914,2.191665702664306,4,-3.109998703002926,-5.104998588562008,-9.355000019073483,-7.914999961853024,2.6800022125244176,4,0.02205638076090355,-1.1359217727606437,27.75,1.4715425470052421,25.559999465942386,-1.0263163838688547,24.63999938964844,0.02205638076090355
9126,2009-04-20,27.6299991607666,29.020000457763672,27.32999992370605,29.01000022888184,3048500.0,-0.062436382608060725,1.4142838458646052,2.93616485942472,69.93568372608763,64.84473115853116,-2.6569830917862625,-3.5902521711855258,-5.6645640544922955,-4.813284476700915,16.63976896548432,2.1399993896484375,2.2211771179685478,3.172999382019043,-0.7837459241177633,7.129744688155849,1.194626728950638,5.151372035087448,-3.808323286229978,60.512799612661574,0.6317199068831911,1.9783726530684038,4,-1.269998550415039,-3.264998435974121,-7.529999732971191,-6.074999809265137,2.920000076293949,0,0.162866523490107,3.595732419972729,29.46999931335449,-1.1359217727606437,27.75,1.4715425470052421,25.559999465942386,0.162866523490107
9127,2009-04-21,28.25,28.440000534057614,27.54999923706055,27.65999984741211,2913900.0,0.022439408543803774,-1.1975303409203313,-0.4275360115435956,70.91756651432107,65.94246540320717,-2.933299249719532,-3.8566755539800077,-6.309365764197423,-5.415954231752984,18.050159450485037,0.8900012969970632,2.1744254900877316,3.44300022125244,-0.5574526960348649,7.443453138539745,1.4427737626087875,5.443226679896092,-3.938858152701698,71.11110386572271,6.2040761829375555,2.0002264586436516,4,-1.8299999237060547,-3.8849992752075195,-8.040000438690186,-6.695000648498535,1.8999996185302734,1,0.14725663176680026,1.4142838458646052,27.6299991607666,3.595732419972729,29.46999931335449,-1.1359217727606437,27.75,0.14725663176680026
9128,2009-04-22,27.959999084472656,28.59000015258789,27.3700008392334,27.84000015258789,3050800.0,-0.01026551913371132,-1.301890798641101,0.2033879675427537,69.07136452962209,66.44860220813152,-2.0674720575704413,-3.3385363164563984,-6.059007793433899,-5.106939213159524,18.822648208204214,1.2199993133544922,2.07787715172147,2.8994993209838853,-1.2299451711870901,7.028943813154861,0.8347770748983976,4.964221567069373,-3.1985485422336097,52.517951718008845,-16.534623875697434,2.0647222460854886,4,-1.0549983978271484,-3.594998359680176,-7.749999523162842,-6.404999732971191,2.1300010681152344,2,0.1598712935289579,-1.1975303409203313,28.25,1.4142838458646052,27.6299991607666,3.595732419972729,29.46999931335449,0.1598712935289579
9129,2009-04-23,27.79999923706055,28.5,27.20000076293945,27.95000076293945,3177900.0,-0.005722455388096237,1.0799987792968806,-1.2500238420700682,65.14142302756105,65.7842033545121,-1.3643019797451288,-2.955987441804492,-5.913602822813651,-4.944310417497583,19.209737476374137,1.2999992370605504,2.0706444500650463,2.5019994735717823,-1.686533773409181,6.690532720552746,0.4077328500812989,4.596266097062266,-2.6242646954760183,21.897756359163782,-45.11405844567395,2.094266623490482,4,-0.8349990844726598,-3.43499851226807,-7.589999675750736,-6.244999885559086,4.330001831054684,3,0.1050359768500011,-1.301890798641101,27.959999084472656,-1.1975303409203313,28.25,1.4142838458646052,27.6299991607666,0.1050359768500011
9130,2009-04-24,29.06999969482422,29.149999618530273,28.040000915527344,28.07999992370605,3805600.0,0.04568347095746006,-1.074768221010469,-6.59993133614804,67.8680910928314,65.95293739881515,-2.160781439721564,-4.120645336236613,-7.189222004880513,-6.2124134962065405,19.135253078716286,1.350000381469723,2.2853197570034887,3.5709999084472663,-0.9407755654344712,8.082775382329004,1.3151121715063994,5.826887645388133,-3.5131238738418418,95.89743740224833,29.609947866447058,2.2558877369408683,4,-2.054999351501465,-4.704998970031738,-8.860000133514404,-7.515000343322754,3.010002136230476,4,0.060887529286036246,1.0799987792968806,27.79999923706055,-1.301890798641101,27.959999084472656,-1.1975303409203313,28.25,0.060887529286036246
9131,2009-04-27,29.03000068664551,29.239999771118164,28.239999771118164,28.5,3217000.0,-0.0013759548881532302,1.1052656939846166,0.5353543527054511,69.35736272961239,67.16076605920198,-1.6692524926253647,-3.9425447408522736,-7.157034291846497,-6.125224058737633,19.070682652260473,1.0,2.4378109500016194,3.3150008201599164,-1.4445631738006348,8.074564814120468,0.935218823179639,5.694782817140194,-3.1224748886171163,89.7059222268869,22.648608553877168,2.3797819969802765,4,-2.0150003433227575,-4.664999961853031,-9.075000762939457,-7.4750013351440465,2.0100002288818324,0,0.10747505220241593,-1.074768221010469,29.06999969482422,1.0799987792968806,27.79999923706055,-1.301890798641101,27.959999084472656,0.10747505220241593
9132,2009-04-28,28.13999938964844,28.63999938964844,27.670000076293945,28.559999465942386,3300100.0,-0.030657984014671125,2.3448256584464438,-0.7924519474724011,71.02727828955904,68.23746963628794,-0.2576610445875609,-2.763414878586932,-6.258589762755733,-5.2070989877750655,20.34265312051297,1.360000610351566,2.387589941420188,2.1514995574951215,-2.49871694115582,6.801716056146063,-0.17360869183034922,4.476607806820592,-1.9098756127377072,46.07838645707041,-26.02096617198265,2.3251082493254707,4,-0.2849988937377965,-3.5649995803833043,-8.157499790191654,-6.585000038146976,2.610000610351559,1,0.08564320894401467,1.1052656939846166,29.03000068664551,-1.074768221010469,29.06999969482422,1.0799987792968806,27.79999923706055,0.08564320894401467
9133,2009-04-29,29.96999931335449,30.38999938964844,28.36000061035156,29.25,3198900.0,0.06503198164173485,1.602563428533698,-1.7142837680119443,73.78357735937709,69.54794001848269,-1.5604105152758123,-4.252242515289314,-8.020344470888876,-7.028385866062795,21.9538971375281,2.25,2.4891614438351226,3.626499557495112,-1.104656800185058,8.357655915175283,1.260921378655027,5.992077736335197,-3.4430853958720036,86.83384773970101,9.113805003692619,2.365578178840085,4,-1.1749992370605433,-4.354999542236325,-9.512498855590817,-8.414999961853024,0.7800006866455114,2,0.006006016326319363,2.3448256584464438,28.13999938964844,1.1052656939846166,29.03000068664551,-1.074768221010469,29.06999969482422,0.006006016326319363
9134,2009-04-30,30.149999618530273,30.63999938964844,29.809999465942386,30.309999465942386,3854900.0,0.006006016326319363,1.0243908112282223,-0.22222222222222826,71.73060837978483,69.8703284054174,-1.5244849569633239,-4.077379587339493,-8.124732295124574,-7.170595466004656,23.58548324865378,0.8299999237060547,2.7828210424567956,3.4484998703002923,-1.297766062542209,8.194765803142793,1.0753669038790434,5.821632836721541,-3.2367771538311914,83.50168739383538,6.627755658896888,2.3731329664212497,4,-1.2299995422363281,-3.7100000381469727,-9.472499370574951,-8.595000267028809,0.8000011444091761,3,-0.001990032063068692,1.602563428533698,29.96999931335449,2.3448256584464438,28.13999938964844,1.1052656939846166,29.03000068664551,-0.001990032063068692
9135,2009-05-01,30.61000061035156,30.6299991607666,29.61000061035156,30.209999084472656,3041300.0,0.015257081182135979,3.636371517994173,-2.500011920940246,71.79686625721274,70.0771264644313,-2.0179834023416205,-4.247139670888931,-8.494801881635556,-7.606193354254803,24.526123038074303,1.0199985504150426,3.008268670573596,3.5860008239746044,-1.3073990962454083,8.479400744194617,1.139300863864598,6.032700784084611,-3.249564914658553,98.98993985749446,22.496919853660287,2.4466999601100055,5,-1.6900005340576136,-4.170001029968258,-9.612500667572018,-9.055001258850094,1.1199989318847692,4,0.049656988809390956,1.0243908112282223,30.149999618530273,1.602563428533698,29.96999931335449,2.3448256584464438,28.13999938964844,0.049656988809390956
9136,2009-05-04,30.59000015258789,30.6200008392334,30.06999969482422,30.6200008392334,2514800.0,-0.0006533961896395546,35.66590374467544,-0.07500143050601833,73.93402570730699,70.41228859698529,-1.7142197525245138,-3.9425465547024174,-8.345529864720994,-7.574112736446203,25.51759617054641,0.5500011444091797,3.081324788207823,3.257000350952147,-1.7211459103225195,8.235146612226817,0.7679272203148102,5.746073481589484,-2.8360168136202333,98.31652361548602,20.422431245949525,2.489073130637335,5,-1.6700000762939453,-4.15000057220459,-9.052500247955322,-9.035000801086426,1.1199989318847656,0,0.04870878296941594,3.636371517994173,30.61000061035156,1.0243908112282223,30.149999618530273,1.602563428533698,29.96999931335449,0.04870878296941594
9137,2009-05-05,31.899999618530273,31.93000030517578,30.309999465942386,30.440000534057614,3524800.0,0.042824434763252484,1.1315794096757712,-48.66552228367995,74.72698290557858,71.04069063875822,-2.740177098832447,-4.888053295642909,-9.468717535557651,-8.862056428110144,26.75384737574582,1.6200008392333949,2.935185063224999,4.176499843597412,-0.953491476071946,9.306491163266774,1.611504183762733,6.741495503432091,-3.7996943534809233,99.15964455994204,22.844085985017543,2.5649956598346804,5,-2.3349990844726562,-4.814999580383301,-10.362499713897705,-10.345000267028809,0.010000228881835938,1,-0.026959207313073663,35.66590374467544,30.59000015258789,3.636371517994173,30.61000061035156,1.0243908112282223,30.149999618530273,-0.026959207313073663
9138,2009-05-06,33.169998168945305,33.169998168945305,31.479999542236328,32.31999969482422,3795700.0,0.03981186726025254,2.976474495337135,0.5821911007759977,72.77309863010717,71.88865459459669,-3.568705001782451,-5.6382770411180125,-10.555539324997426,-10.100474238808367,28.926402339638603,1.6899986267089773,2.953907295567518,4.932998466491693,-0.2200159696434909,10.086012902626873,2.3564912484241027,7.509505684559283,-4.533535598278256,100.0,24.927521282943843,2.57650721806759,5,-2.74999904632568,-5.354999542236325,-11.632498264312737,-11.61499881744384,-1.1799983978271413,2,-0.07295744053465092,1.1315794096757712,31.899999618530273,35.66590374467544,30.59000015258789,3.636371517994173,30.61000061035156,-0.07295744053465092
9139,2009-05-07,32.90999984741211,33.830001831054695,32.5,33.630001068115234,4281700.0,-0.007838358030921255,1.3749974455214709,-0.8470617802550986,66.47509750040521,71.73387752877156,-2.802318843358538,-4.881115577954425,-10.0906540397945,-9.784060002189936,31.291657390315976,1.3300018310546946,2.911508028897625,4.198500156402588,-0.8331855425906696,9.230185855395849,1.6826573069059592,6.714343005899217,-3.54817158102054,78.1990114332409,5.062371319984962,2.51584284949663,5,-2.1599988937377894,-4.764999389648434,-11.372499942779541,-11.355000495910645,-2.3699989318847656,3,-0.06563354170243063,2.976474495337135,33.169998168945305,1.1315794096757712,31.899999618530273,35.66590374467544,30.59000015258789,-0.06563354170243063
9140,2009-05-08,33.709999084472656,34.09000015258789,33.0,33.380001068115234,2898600.0,0.024308697683675495,1.0,-0.45832980121222394,82.34042643853165,73.1764401630959,-3.2127749677489916,-5.231863087964857,-10.672890699984396,-10.522737941945259,32.961857291085025,1.1800003051757812,2.9547254953107114,4.542999458312988,-0.5702610200814178,9.656259936707396,1.9863692191157831,7.099629697510192,-3.5438995764417243,90.54723818796207,15.160516742958663,2.5566302391972044,5,-2.8299989700317383,-5.274998664855957,-12.172499179840088,-12.154999732971191,-4.109998703002926,4,-0.08187476702734486,1.3749974455214709,32.90999984741211,2.976474495337135,33.169998168945305,1.1315794096757712,31.899999618530273,-0.08187476702734486
9141,2009-05-11,32.97999954223633,33.509998321533196,32.790000915527344,33.25,3194400.0,-0.021655282173311474,-1.2153844348065723,-0.8181881235044562,74.86856139357224,73.60324939687516,-2.0825462955682497,-4.0851809624436335,-9.720739579870692,-9.733762097528224,34.38140210641213,0.9199981689453125,3.101206503071083,3.41549997329712,-1.578283308551562,8.409283255145802,0.9186083323727772,5.912391614221459,-2.029119905294003,70.63490982228859,-5.07401464156176,2.49689164092434,5,-1.7549991607666016,-4.544999122619629,-11.337500095367432,-11.425000190734863,-2.869998931884769,0,-0.037901759167678795,1.0,33.709999084472656,1.3749974455214709,32.90999984741211,2.976474495337135,33.169998168945305,-0.037901759167678795
9142,2009-05-12,32.22999954223633,33.630001068115234,31.739999771118164,33.15999984741211,3054300.0,-0.022741055500607343,1.0213887925582914,3.444439734949632,71.41425059544883,73.33999086754979,-0.7726164011766521,-2.885334682673239,-8.69533932302129,-8.957129480522923,35.533521449571445,1.8900012969970703,3.0932259198507275,2.285999965667724,-2.2661232506795628,6.838123182015011,0.009938357494078787,4.5620615738413655,-0.6512958021648885,28.735625464048315,-47.8452026107537,2.2760616081736424,5,-0.37999916076660156,-3.794999122619629,-10.179999828338623,-10.675000190734863,-2.129999160766598,1,-0.016134051044035203,-1.2153844348065723,32.97999954223633,1.0,33.709999084472656,1.3749974455214709,32.90999984741211,-0.016134051044035203
9143,2009-05-13,29.88999938964844,31.649999618530273,29.85000038146973,31.649999618530273,3166700.0,-0.07260317051886378,1.0454534124738377,1.8924727433817037,58.60082529342565,71.88112608017654,1.7375659972986703,-0.2153502900474784,-6.1082216970120875,-6.598564160213996,35.95905285541443,2.379999160766598,3.0257055198942773,-0.2705001831054652,-4.329919029847222,3.7889186636362915,-2.30020960647634,1.7592092402654131,4.20000076293945,0.9433728853283054,-79.14425492310718,2.0297094233708783,5,1.9600009918212855,-1.4549989700317418,-7.489999771118168,-8.335000038146976,-0.19999885559082742,2,0.06758114750792665,1.0213887925582914,32.22999954223633,-1.2153844348065723,32.97999954223633,1.0,33.709999084472656,0.06758114750792665
9144,2009-05-14,30.5,30.8700008392334,29.5,29.5,2705000.0,0.020408184101964766,-1.7400016784667969,-0.5681817442917735,56.222804921856806,70.15067482069256,1.3213925905832866,-0.641662732622784,-6.480520956171979,-7.182910884735968,35.18353121255258,1.3700008392333984,3.0349873667415856,0.20200042724609446,-3.6967527843371073,4.100753638829296,-1.7473761785455082,2.151377033037697,3.5052001571655254,21.78649165046736,-53.97555287971863,1.9493766057916018,5,1.2950000762939453,-2.005000114440918,-8.100000381469727,-8.945000648498535,-2.1599998474121094,3,0.04885245151207096,1.0454534124738377,29.88999938964844,1.0213887925582914,32.22999954223633,-1.2153844348065723,32.97999954223633,0.04885245151207096
9145,2009-05-15,30.1200008392334,31.239999771118164,29.979999542236328,30.36000061035156,2099600.0,-0.012458988877593447,-3.8461326848377477,-0.2399997711181605,54.6069329474136,68.00322006959328,1.8154943820101863,-0.2218443419657916,-5.832031517675766,-6.779207071405949,33.7264327180777,1.260000228881836,2.8263863179476303,-0.21049880981445312,-4.090984072288762,3.6699864526598525,-2.1507414410516077,1.7297438214227014,3.7049913116455073,15.012122975463097,-56.54945924712324,1.9402426312371535,5,1.6749992370605469,-1.140000343322754,-7.740001201629639,-8.565001487731934,-0.9200000762939489,4,0.01394422525204142,-1.7400016784667969,30.5,1.0454534124738377,29.88999938964844,1.0213887925582914,32.22999954223633,0.01394422525204142
9146,2009-05-18,32.130001068115234,32.139999389648445,30.190000534057614,30.489999771118164,2673100.0,0.06673307346869883,1.349399126984758,-6.833345254273758,65.40541551636582,66.96749035968077,0.05242965891237361,-1.9788887201944831,-7.536589922377303,-8.7468677364533,33.573856508796375,2.019998550415046,2.717605529821725,1.5745013236999519,-2.1660105890578123,5.315013236457716,-0.29575463267892843,3.4447572800788357,1.5219913967285166,63.68039680230544,-10.645917146435096,1.8702559563788823,5,-0.33500099182128906,-3.090001106262207,-9.777501583099365,-10.57500171661377,-2.720001220703125,0,-0.07874262690754141,-3.8461326848377477,30.1200008392334,-1.7400016784667969,30.5,1.0454534124738377,29.88999938964844,-0.07874262690754141
9147,2009-05-19,32.40999984741211,32.779998779296875,31.53000068664551,32.290000915527344,2188200.0,0.008714558667560546,1.906983139862396,0.0731700225508907,60.70176066747861,65.62623058605537,-0.16496559619079676,-2.0356183416901814,-7.493536238195325,-8.963468048007073,33.516936183261045,1.2499980926513636,2.5851615964831787,1.6465001106262207,-2.0160515201659237,5.309051741418365,-0.18477570476984795,3.477775926022293,1.0759129188378935,88.71954056141199,15.315420474578545,1.831275815396072,5,-0.6149997711181641,-3.3199996948242188,-9.815000057220459,-10.855000495910645,-2.6900005340576207,1,-0.07096572810518542,1.349399126984758,32.130001068115234,-3.8461326848377477,30.1200008392334,-1.7400016784667969,30.5,-0.07096572810518542
9148,2009-05-20,32.43000030517578,33.84999847412109,32.25,33.84999847412109,2036600.0,0.0006171076167180711,1.2535218834957842,-11.833423403375978,60.14235545762386,64.92259258130188,-0.33634374644275766,-1.795629995114382,-7.231303353393663,-8.917873056753908,33.760135572920994,1.5999984741210866,2.4367242486407754,1.4430005073547356,-2.040386042671898,4.926387057381369,-0.29869276765857933,3.184693782368054,-2.9300003051757812,67.35635248165886,-4.57342909568473,1.741693275013317,5,-0.6350002288818359,-3.3400001525878906,-9.817500114440918,-10.875000953674316,-2.829999923706051,2,-0.07184705216713139,1.906983139862396,32.40999984741211,1.349399126984758,32.130001068115234,-3.8461326848377477,30.1200008392334,-0.07184705216713139
9149,2009-05-21,30.71999931335449,31.95000076293945,30.10000038146973,31.690000534057614,2019300.0,-0.05272898475885546,1.4832191912338772,0.6831003320402781,50.440347232243816,61.378139336158796,1.151420704450178,0.15214720549825955,-5.2747197493991855,-7.157941103706321,33.62752608487219,2.329999923706051,2.1202681310747202,-0.41300048828125213,-3.5627510375502247,2.736750060987717,-1.9878757629157384,1.1618747863532342,-1.1329993438720685,19.121446391660047,-47.345346926222504,1.5748752746344847,5,0.9549999237060547,-0.7899990081787074,-7.869998931884762,-9.164999961853024,-0.629999160766598,3,-0.0335286068463263,1.2535218834957842,32.43000030517578,1.906983139862396,32.40999984741211,1.349399126984758,32.130001068115234,-0.0335286068463263
9150,2009-05-22,30.84000015258789,31.31999969482422,30.709999084472656,30.76000022888184,1845800.0,0.003906277406107828,-5.777701249297999,-0.08247404436054377,50.99285175821539,58.72528271000803,0.649834593171736,0.18082012334723885,-5.156488971115529,-7.222495136243133,33.197625550358566,0.6100006103515625,1.7485484517225132,-0.38149967193603374,-3.383170952197979,2.620171608325915,-1.8823353120670063,1.1193359681949389,-1.1677402130126957,19.73333726671203,-40.94059311668866,1.500835640130974,5,0.8349990844726527,-0.19499969482421875,-6.462500095367432,-8.245000839233398,-0.7299995422363317,4,-0.0810635534251194,1.4832191912338772,30.71999931335449,1.2535218834957842,32.43000030517578,1.906983139862396,32.40999984741211,-0.0810635534251194
9151,2009-05-26,32.150001525878906,32.47999954223633,30.70000076293945,30.70000076293945,2594300.0,0.04247734652430246,-1.4551694382400766,18.125026822116578,50.992859182657824,56.45623921969792,-0.8831567982376001,-0.9311968447712786,-6.198453224864849,-8.470625597931509,32.89472156291013,1.7799987792968786,1.5299001976642401,0.7725016593933098,-2.0696758390942023,3.6146791578808184,-0.6485870898504444,2.193590408637064,-2.3941868156127946,54.66672498917903,-1.0919695843175958,1.4210887492437547,5,-0.4750022888183629,-1.5050010681152344,-6.787500858306885,-8.570001602172852,-1.5200023651123047,1,-0.09175740662297871,-5.777701249297999,30.84000015258789,1.4832191912338772,30.71999931335449,1.2535218834957842,32.43000030517578,-0.09175740662297871
9152,2009-05-27,30.54999923706055,32.09999847412109,30.46999931335449,31.979999542236328,2061000.0,-0.04976678733686668,-1.0503132130064234,-0.9862065881102478,39.860686804840206,54.37400160985509,0.5067682791855539,0.9050145762573578,-4.333808224904452,-6.822857040052771,33.01488608297532,1.6800022125244176,1.0231580545413443,-0.94800062179565,-3.3881608590824293,1.4921596154911256,-2.1680807404390414,0.2720794968477378,-0.7123008515173375,11.999975585925117,-36.58603823763622,1.220080118643388,5,1.124999999999993,0.09500122070312145,-5.187498569488529,-6.969999313354496,-1.1700000762939489,2,-0.03731585656687986,-1.4551694382400766,32.150001525878906,-5.777701249297999,30.84000015258789,1.4832191912338772,30.71999931335449,-0.03731585656687986
9153,2009-05-28,30.149999618530273,30.729999542236328,29.35000038146973,30.43000030517578,3201400.0,-0.013093277529284908,2.136364720085476,0.19580463418928412,39.4333861578224,52.5085106360735,1.0588800072113216,1.3904815026558595,-3.688022717877807,-6.399605550536577,32.11187179014783,1.379999160766598,0.611008273211084,-1.3570002555847154,-3.7746552045248762,1.060654693355442,-2.5658277300547923,-0.14817278111463494,3.699998855590813,25.559087909295407,-18.484599313761137,1.2088274744700793,5,1.4499998092651367,0.49500083923339844,-4.7574992179870605,-6.569999694824219,-0.4599990844726598,3,-0.014262033519612527,-1.0503132130064234,30.54999923706055,-1.4551694382400766,32.150001525878906,-5.777701249297999,30.84000015258789,-0.014262033519612527
9154,2009-05-29,30.09000015258789,30.70000076293945,29.489999771118164,30.70000076293945,3423600.0,-0.001990032063068692,2.9672123971283835,2.178568265883735,35.30845007841492,50.36423476174032,1.1785410362892357,1.523885908882562,-3.3791564747629366,-6.316147699705439,31.06018835706803,1.2100009918212855,0.2544316954334711,-1.4139997482299798,-3.8388826827020424,1.0108831862420828,-2.6264412154660093,-0.20155828099395023,3.6699983596801715,23.64217155051633,-13.919358978745144,1.2124414672360306,5,1.5099992752075195,0.5550003051757812,-4.4549994468688965,-6.510000228881836,-1.2199993133544922,4,-0.016284472204498135,2.136364720085476,30.149999618530273,-1.0503132130064234,30.54999923706055,-1.4551694382400766,32.150001525878906,-0.016284472204498135
9155,2009-06-01,32.130001068115234,32.43000030517578,30.29999923706055,30.5,2690900.0,0.0677966402519905,-1.0985205382662544,-2.672130224879321,46.88188492436659,48.30606469596262,-0.6105647384802602,-0.41782371687481046,-5.128236987682104,-8.33495999814252,30.42305653441334,2.3400001525878906,0.25023755777408496,0.5500011444091797,-1.8520766657385366,2.952078954556896,-0.6510377606646784,1.7510400494830378,1.541797481536861,88.81793712572842,53.14979881072334,1.2010389050738577,6,-0.5300016403198242,-1.2500009536743164,-6.465000629425049,-8.55000114440918,-2.3000011444091832,0,-0.06349208987583177,2.9672123971283835,30.09000015258789,2.136364720085476,30.149999618530273,-1.0503132130064234,30.54999923706055,-0.06349208987583177
9156,2009-06-02,32.080001831054695,32.34000015258789,31.84000015258789,32.06999969482422,3171700.0,-0.0015561542296417263,-1.127654048438413,0.006136275874985344,49.419962631910174,47.05253158089946,-0.6352020323965384,-0.264009733347784,-4.75836652738186,-8.251553064265035,29.751493316367615,0.5,0.2488500173839583,0.4255018234253001,-1.939430208043369,2.7904338548939656,-0.7569641923090344,1.6079678391596346,1.5053607552337525,88.63641289640208,49.93951805042623,1.1824660157343334,6,-0.48000240325928445,-1.2000017166137766,-6.390001296997077,-8.50000190734864,-2.0800018310546946,1,-0.06140901210286398,-1.0985205382662544,32.130001068115234,2.9672123971283835,30.09000015258789,2.136364720085476,30.149999618530273,-0.06140901210286398
9157,2009-06-03,31.040000915527344,31.86000061035156,30.5,31.86000061035156,3790900.0,-0.03241897930693349,2.317075893895572,-81.98245614029229,54.94411454451942,46.4749492572212,0.2123595650456167,0.7465339469688388,-3.4794209787123584,-7.16676800071248,28.189737474702948,1.5800018310546946,0.2802137269772409,-0.571499156951905,-2.948877229568403,1.805878915664593,-1.7601881932601557,0.6171898793563457,2.460654426664732,54.870148568838204,10.926860405137347,1.1886890363082496,6,-0.1250009536743164,-0.16000080108642578,-5.350000381469727,-7.460000991821289,-0.9600009918212926,2,-0.01320881902924309,-1.127654048438413,32.080001831054695,-1.0985205382662544,32.130001068115234,2.9672123971283835,30.09000015258789,-0.01320881902924309
9158,2009-06-04,30.75,31.36000061035156,30.32999992370605,31.04999923706055,2030100.0,-0.009342812724669525,1.2391270996338901,0.36585286428047004,51.10521611548645,46.54882357758147,0.2670771905425475,0.891654429173034,-3.0017889162276177,-6.831138904886615,26.061112908890344,1.0300006866455078,-0.03014825868741866,-0.7405001640319817,-3.0285513861793305,1.5475510581153706,-1.8845257751056579,0.40352544704169446,2.667642242977628,42.857142857142854,-3.7281874528097987,1.1440256110736762,6,0.16499996185302734,0.47500038146972656,-4.534999847412109,-7.170000076293945,-0.2700004577636719,3,-0.04455287282059828,2.317075893895572,31.040000915527344,-1.127654048438413,32.080001831054695,-1.0985205382662544,32.130001068115234,-0.04455287282059828
9159,2009-06-05,30.75,31.76000022888184,30.61000061035156,31.18000030517578,2378700.0,0.0,-2.239439722332651,1.4333379957529426,52.88197078390241,46.75872569154671,0.3037196909157025,0.7605282289814923,-2.815447283936436,-6.77434950742764,23.67641930323646,1.1499996185302805,-0.2846660414393227,-0.632500171661377,-2.840961343553232,1.5759610002304818,-1.7367307576073046,0.47173041428455065,2.586289405747472,21.126785787841914,-28.235697002688905,1.1042305859459287,6,0.16499996185302734,0.9700002670288086,-3.5450000762939453,-6.945000648498535,0.12000083923339844,4,-0.034471527347719855,1.2391270996338901,30.75,2.317075893895572,31.040000915527344,-1.127654048438413,32.080001831054695,-0.034471527347719855
9160,2009-06-08,30.95000076293945,31.26000022888184,30.25,30.35000038146973,1683600.0,0.006504089851689487,-1.5249969601674738,-1.395348734053673,43.53070473553331,45.92959741964398,0.1351789504008778,0.361697900485364,-2.887416269652004,-6.915342315623768,20.996633318142678,1.0100002288818395,-0.5456206342404961,-0.29449949264526865,-2.2170035376479156,1.6280045523573747,-1.2557515151465886,0.6667525298560548,2.306562862322469,33.49285702552179,-13.477763557643677,0.961252022501322,6,-0.060000419616695666,0.769999504089359,-3.2700009346008265,-7.020001411437985,1.130001068115245,0,-0.06720516550670697,-2.239439722332651,30.75,1.2391270996338901,30.75,2.317075893895572,31.040000915527344,-0.06720516550670697
9161,2009-06-09,31.729999542236328,31.82999992370605,30.81999969482422,31.059999465942386,2055000.0,0.02520189854828292,1.3218373668968013,1.1166660838660734,46.4656972900996,46.66348747356169,-0.7941788453136773,-0.5446750853561291,-3.516718981774005,-7.621618129591841,18.4896433766001,1.0100002288818324,-0.5332535119946229,0.5479992866516099,-1.211290662693422,2.3072892359966417,-0.331645688020906,1.4276442613241258,1.4484328181497474,91.92540255703109,48.16055299040994,0.8796449746725153,6,-0.8399991989135742,-0.009999275207519531,-4.049999713897705,-7.800000190734863,0.6500015258789062,1,-0.05988022836247309,-1.5249969601674738,30.95000076293945,-2.239439722332651,30.75,1.2391270996338901,30.75,-0.05988022836247309
9162,2009-06-10,31.709999084472656,32.150001525878906,31.1200008392334,32.049999237060554,2337300.0,-0.0006303327466818942,2.8147839416780784,-0.5074628565247106,46.25779246554185,47.42175484108608,-0.6619380659967398,-0.5961965166521637,-3.277382510377535,-7.520237034570457,16.894291106606243,1.0300006866455078,-0.5352406224839683,0.5539988517761216,-1.154721234477826,2.262718938030069,-0.30036119135085215,1.4083588949030954,1.391864636335093,76.8419953661504,34.57165664470828,0.8543600431269737,6,-0.7499990463256836,0.010001182556152344,-4.029999256134033,-7.779999732971191,0.6500015258788991,2,-0.0539261789291563,1.3218373668968013,31.729999542236328,-1.5249969601674738,30.95000076293945,-2.239439722332651,30.75,-0.0539261789291563
9163,2009-06-11,31.90999984741211,32.27000045776367,31.46999931335449,31.81999969482422,1859700.0,0.006307182867040462,-1.0253170058041183,-0.2647062123439005,57.33661901904973,49.869329167823274,-0.6548976186056095,-0.671534500969063,-3.257648608700272,-7.631439140267908,16.72730985523792,0.8000011444091832,-0.6336664243486076,0.6529995918273919,-0.9776559285706128,2.283655112225393,-0.16232816837160868,1.4683273520263924,1.1168266066088819,82.1781916450595,35.45208155302265,0.8153277601990008,6,-0.5699996948242188,-0.18999958038330078,-3.5849995613098145,-7.335000038146973,1.1199989318847656,3,-0.057348791364988716,2.8147839416780784,31.709999084472656,1.3218373668968013,31.729999542236328,-1.5249969601674738,30.95000076293945,-0.057348791364988716
9164,2009-06-12,31.989999771118164,31.989999771118164,31.31999969482422,31.71999931335449,1315000.0,0.0025070487022438304,3.9629551138049424,3.0000000000000395,57.12514774851472,51.00746948161752,-0.48839998417837194,-0.668455998762223,-3.11632232500493,-7.600356722817821,16.757110538639015,0.6700000762939453,-0.4304098699552661,0.6584995269775398,-0.9626541695180819,2.279653223473165,-0.1520773212702693,1.4690763752253524,0.9632901614518019,86.1385830102487,34.51102560807442,0.810576848247812,6,-0.6949996948242188,-0.26999950408935547,-2.872500896453861,-6.795001029968265,0.5599994659423899,4,-0.047202258195860436,-1.0253170058041183,31.90999984741211,2.8147839416780784,31.709999084472656,1.3218373668968013,31.729999542236328,-0.047202258195860436
9165,2009-06-15,30.540000915527344,31.440000534057614,30.26000022888184,31.440000534057614,2354400.0,-0.04532662913301855,1.6222240118340485,-3.3333262690910574,40.194884032779434,49.98246074838077,0.7960520282296919,0.858644695928767,-1.4950014786010009,-6.057117814987585,16.32624067149829,1.7299995422363246,-0.2091028943771569,-0.8124993324279792,-2.3774834142230787,0.7524847493671167,-1.5949913733255272,-0.030007291530431246,2.3412232260206167,13.930380833900166,-35.771391412279634,0.782492040897548,6,0.7199993133544922,1.1799993515014648,-1.092500209808346,-5.01500034332275,2.75,0,0.0108054981602268,3.9629551138049424,31.989999771118164,-1.0253170058041183,31.90999984741211,2.8147839416780784,31.709999084472656,0.0108054981602268
9166,2009-06-16,29.60000038146973,30.61000061035156,29.51000022888184,30.46999931335449,1788100.0,-0.030779322392871733,-1.0952403442675964,0.9666658895983717,43.70861780402311,48.73407222165895,1.505598953269164,1.6858183326673775,-0.39912903401696553,-5.02648062326627,15.385927227931095,1.1000003814697195,0.062267890836299244,-1.6259998321533153,-3.3292651278197702,0.07726546351313957,-2.477632479986543,-0.7743671843200879,3.2105992848766682,3.2608748233456732,-49.09449212250051,0.8516326478332277,6,1.2899999618530238,1.99999904632568,0.05749988555907848,-3.9450006484985387,3.120000839233395,1,0.0837838316764854,1.6222240118340485,30.540000915527344,3.9629551138049424,31.989999771118164,-1.0253170058041183,31.90999984741211,0.0837838316764854
9167,2009-06-17,30.11000061035156,30.43000030517578,29.36000061035156,29.520000457763672,1887300.0,0.017229737240175957,-1.3516480752543376,-0.6781619275206644,49.738909928095936,48.58226042306,0.9496732675522068,1.0484264171228794,-0.7338012391066293,-5.4362102234978025,14.131240933703786,1.0699996948242223,0.024272944672318886,-1.0009996414184599,-2.6780512727623993,0.6760519899254795,-1.8395254570904314,-0.1624738257464884,2.631387070297304,25.7731972277243,-28.73361801336893,0.8385258156719702,6,0.7049999237060582,1.4899988174438512,-0.28000020980834606,-4.4550008773803675,2.419998168945316,2,0.07539024947688877,-1.0952403442675964,29.60000038146973,1.6222240118340485,30.540000915527344,3.9629551138049424,31.989999771118164,0.07539024947688877
9168,2009-06-18,30.10000038146973,30.32999992370605,29.540000915527344,30.28000068664551,2292400.0,-0.00033212317101016797,4.642874659400806,-0.3050851841075892,50.06570450442415,48.26934194756242,0.9585796226286867,0.9222004731174103,-0.5066111625984426,-5.320987762402012,12.346905393352706,0.7899990081787074,-0.06499105322507148,-0.8944998741149881,-2.5082760890878397,0.7192763408578671,-1.7013879816014175,-0.08761176662855874,2.5735595531955475,28.136882405029834,-29.023510732278847,0.8068881074864276,6,0.7150001525878871,1.49999904632568,0.042500019073482775,-4.445000648498539,3.0599994659423793,3,0.07508306313089408,-1.3516480752543376,30.11000061035156,-1.0952403442675964,29.60000038146973,1.6222240118340485,30.540000915527344,0.07508306313089408
9169,2009-06-19,29.690000534057614,30.649999618530273,29.399999618530273,30.649999618530273,3015600.0,-0.013621257216478999,1.6041691501959008,5.333319204848916,29.59866268738972,46.72133727554647,1.3437117348728123,1.3186887677730148,0.10352854882910023,-4.818258591291279,11.891583193311451,1.25,-0.17695546046164168,-1.2529997825622594,-2.966329801097647,0.4603302359731316,-2.109664791829953,-0.3963347732945657,2.9170882095437527,15.865381529345202,-35.750111246732786,0.8566650092676953,6,1.1250000000000036,1.9099988937377965,0.45249986648559926,-4.035000801086422,3.409997940063473,4,0.11249572870192193,4.642874659400806,30.10000038146973,-1.3516480752543376,30.11000061035156,-1.0952403442675964,29.60000038146973,0.11249572870192193
9170,2009-06-22,28.34000015258789,29.399999618530273,28.270000457763672,29.31999969482422,1715800.0,-0.04546986720061286,-1.0178575686050115,1.0208338300391764,24.31318443792702,44.25994695863841,2.553027138068014,2.6053710124062803,1.604067365637082,-3.4138929380930954,11.680632582162218,1.4200000762939418,-0.2520029883340875,-2.4780001640319824,-4.5501779985122255,-0.4058223295517358,-3.514089081272104,-1.441911246791861,4.2019468237708395,2.941164685187189,-42.1741900530377,1.0360889172401226,6,1.9300003051757812,2.7199993133544886,1.804999828338623,-2.685000419616699,3.8899993896484375,0,0.14855324847583762,1.6041691501959008,29.690000534057614,4.642874659400806,30.10000038146973,-1.3516480752543376,30.11000061035156,0.14855324847583762
9171,2009-06-23,29.20000076293945,29.35000038146973,28.35000038146973,28.3700008392334,1998900.0,0.030345822361367514,-1.2988483571605713,-0.8469390932693881,37.04225662373606,43.235998531771095,1.4487574780522543,1.594798174857015,0.8938399333725293,-4.209345030852372,10.9134183422886,1.0100002288818395,-0.3372225474784649,-1.4704995155334508,-3.5633291162266225,0.6223300851597244,-2.5169143158800367,-0.42408471518686497,3.17106835267548,39.07565685343448,-4.607260170059519,1.046414800346587,6,1.0699996948242223,1.8599987030029297,1.1874995231628453,-3.545001029968258,2.2999992370605504,1,0.14006849471657934,-1.0178575686050115,28.34000015258789,1.6041691501959008,29.690000534057614,4.642874659400806,30.10000038146973,0.14006849471657934
9172,2009-06-24,29.40999984741211,29.88999938964844,29.149999618530273,29.38999938964844,1825800.0,0.00719174928033528,-1.9599990844726705,0.024096939279661417,40.45583999139246,41.36035641758695,0.9813979287650412,1.3649983436009663,0.8517150642199951,-4.345733924894763,10.110770485300192,0.7399997711181676,-0.32587698890234407,-1.2035004615783684,-3.3709173407522,0.9639164175954633,-2.287208901165286,-0.11979202199145078,2.7970265218887675,47.8991509089962,3.9419256577243615,1.0837084395869159,6,0.7200002670288086,1.6499996185302699,1.007500171661377,-3.755000114440918,1.9400005340576207,2,0.11254680008379103,-1.2988483571605713,29.20000076293945,-1.0178575686050115,28.34000015258789,1.6041691501959008,29.690000534057614,0.11254680008379103
9173,2009-06-25,29.71999931335449,30.0,29.01000022888184,29.190000534057614,1863700.0,0.010540614333585552,-1.2247201124693814,26.499332443262386,42.974074369943885,39.788014931079076,0.3666331237525462,1.0763158673029771,0.6869943472647115,-4.593305021090572,10.029110843619545,0.9899997711181605,-0.40511144109867203,-0.8720009803772015,-3.0671306029557677,1.323128642201361,-1.9695657916664828,0.22556383091207977,2.329546019484898,60.92434314656522,13.497622756835767,1.0975648112892817,6,0.1350011825561559,1.3400001525878906,0.7225008010864293,-4.064999580383297,1.8200016021728551,3,0.09454910938304528,-1.9599990844726705,29.40999984741211,-1.2988483571605713,29.20000076293945,-1.0178575686050115,28.34000015258789,0.09454910938304528
9174,2009-06-26,29.60000038146973,29.76000022888184,29.18000030517578,29.63999938964844,3765800.0,-0.004037649214575834,3.142846438375786,-0.07547000057580469,40.68965009219733,39.84298893768107,0.1251152251858656,1.2202878232150702,0.8832718987311488,-4.418286596048372,9.943038213432875,0.5799999237060582,-0.49722909870080656,-0.9674999237060504,-3.19689098902381,1.2618911416117058,-2.0821954563649285,0.14719560895282768,2.2983631563666265,76.87862864904575,26.545549014130167,1.1146955326588783,6,-0.14000034332275746,0.7749996185302699,0.8424997329711879,-3.909999847412113,1.4899997711181605,4,0.12027025067780128,-1.2247201124693814,29.71999931335449,-1.9599990844726705,29.40999984741211,-1.2988483571605713,29.20000076293945,0.12027025067780128
9175,2009-06-29,30.09000015258789,30.290000915527344,29.40999984741211,29.690000534057614,1017400.0,0.016554046108219422,1.1999995231635239,-10.000238424491053,38.218393639539514,39.23296403051622,-0.4866013320969671,0.6004031196046213,0.42136808508726986,-4.851934726871679,8.851930693238142,0.8800010681152344,-0.7289029277812062,-0.375500106811522,-2.487465719312212,1.7364655056891714,-1.431482913061867,0.6804826994388229,1.6632288620455569,89.69068516073338,42.77559992104638,1.055982806250346,6,-0.630000114440918,0.2849998474121094,0.7124996185302734,-4.345000267028809,0.3299999237060547,0,0.10003317734361405,3.142846438375786,29.60000038146973,-1.2247201124693814,29.71999931335449,-1.9599990844726705,29.40999984741211,0.10003317734361405
9176,2009-06-30,30.11000061035156,30.399999618530273,29.75,30.149999618530273,1812400.0,0.0006646878584992688,1.407410416261943,-0.09999761581194323,38.50575657624291,37.984835880310335,-0.47678992513233,0.44822875888619507,0.4895930493855616,-4.82431576985482,7.700118263229553,0.6499996185302734,-0.9866623064030584,-0.2569995880127003,-2.2311810167758246,1.7171818407504205,-1.2440903023942624,0.7300911263688619,1.5038992620070992,79.13675284044099,34.519799326271816,0.987090714381561,6,-0.6500005722045863,0.26499938964844105,1.0499992370605504,-3.6700000762939418,-0.25,1,0.07040846525774991,1.1999995231635239,30.09000015258789,3.142846438375786,29.60000038146973,-1.2247201124693814,29.71999931335449,0.07040846525774991
9177,2009-07-01,30.6299991607666,30.989999771118164,30.290000915527344,30.38999938964844,1917500.0,0.01726996147041837,-2.1818367037301947,-6.0001430546939565,41.208782715431546,37.000733459311164,-1.0228312818940033,-0.10968460190168372,0.04569382856640658,-5.308675820879312,7.530561697473673,0.8799991607666051,-0.9661144337576353,0.28349905014038157,-1.6696601670699494,2.236658267350716,-0.6930805584647857,1.2600786587455488,0.8501447350082572,81.81814678881403,40.21942537449222,0.9765796086051668,7,-0.9999990463256836,-0.279998779296875,0.5300006866455078,-4.189998626708984,-0.5899982452392578,2,0.02840355413224316,1.407410416261943,30.11000061035156,1.1999995231635239,30.09000015258789,3.142846438375786,29.60000038146973,0.02840355413224316
9178,2009-07-02,29.3799991607666,30.06999969482422,29.309999465942386,29.309999465942386,1563800.0,-0.0408096648465176,-20.714386920983028,0.2916656732549625,34.556203828603046,37.55157136389041,0.12772794369963947,1.0882088863142556,1.368186078908856,-4.035373034425945,7.376353960340665,1.3199996948242152,-0.9471674099613132,-0.8980009078979485,-2.887336354581734,1.091334538785837,-1.8926686312398395,0.09666681544394251,1.9717389974878081,11.049663790187374,-23.885849059102064,0.994667723341892,7,0.2500009536743164,0.970001220703125,1.7800006866455078,-2.9399986267089844,0.6900005340576172,3,0.06705246007405696,-2.1818367037301947,30.6299991607666,1.407410416261943,30.11000061035156,1.1999995231635239,30.09000015258789,0.06705246007405696
9179,2009-07-06,29.690000534057614,29.8700008392334,29.149999618530273,29.190000534057614,1643200.0,0.010551442550923662,-1.4827549919760374,7.142888283379109,44.18604347763687,39.759666812747064,-0.20369403329333835,0.7322669945856823,1.1409318946234812,-4.30630064626369,7.043438290816139,0.720001220703125,-1.0179623268369618,-0.5349995613098173,-2.527865431644191,1.4578663090245563,-1.5314324964770023,0.4614333738573677,1.5384681161771674,29.347873410110825,-7.904069492835529,0.9964329351671859,7,-0.020000457763668322,0.6599998474121129,1.4324994087219274,-3.2499999999999964,-0.350000381469723,0,0.06231055399772001,-20.714386920983028,29.3799991607666,-2.1818367037301947,30.6299991607666,1.407410416261943,30.11000061035156,0.06231055399772001
9180,2009-07-07,28.8700008392334,29.79999923706055,28.770000457763672,29.35000038146973,2499800.0,-0.027618716068515625,-2.02940681484142,-0.9599990844726634,44.92350708159682,40.63536130806493,0.7815844560022853,1.463481987565089,1.994914203588209,-3.4543131801660394,7.033171201512839,1.0299987792968786,-1.1185454751399142,-1.2509992599487312,-3.300839835184547,0.7988413152870848,-2.275919547566641,-0.22607897233082141,2.240129083302538,4.504523081073511,-35.516685441690015,1.0249202876179087,7,1.0099992752075195,1.4799995422363281,2.2524991035461426,-2.4300003051757812,0.9799995422363317,1,0.07689640626326488,-1.4827549919760374,29.690000534057614,-20.714386920983028,29.3799991607666,-2.1818367037301947,30.6299991607666,0.07689640626326488
9181,2009-07-08,29.82999992370605,29.989999771118164,29.020000457763672,29.1200008392334,4261600.0,0.0332524785786652,-1.1318669802264505,-1.4791661699608014,48.16753416938809,41.49221621673111,-0.08901183182785743,0.37296334140684806,1.082043139249702,-4.3772157750590885,6.644856096721376,1.1199989318847656,-1.016668363698912,-0.19600019454956552,-2.1029996171919407,1.7109992280928097,-1.1494999058707513,0.7574995167716203,1.166524820238994,47.747738459463086,5.679527578633568,0.9534997113211872,7,0.050000190734866834,0.4750003814697301,1.409999847412113,-3.389999389648434,-0.8299999237060511,2,0.019778751394465166,-2.02940681484142,28.8700008392334,-1.4827549919760374,29.690000534057614,-20.714386920983028,29.3799991607666,0.019778751394465166
9182,2009-07-09,30.0,30.25,29.51000022888184,30.040000915527344,1795600.0,0.005698963349941133,2.2173967127195375,-0.056339390292389144,49.358971694202985,42.20164925275989,-0.18608827812208872,0.07197613660844482,0.9908099681029725,-4.495501476512686,5.976727594450305,0.7399997711181605,-0.7165280172552855,0.059499835968019,-1.6751435179287348,1.7941431898647728,-0.8078218409803561,0.9268215129163941,0.8874637724977887,83.10810288344808,37.655152503016176,0.8673216769483766,7,-0.11999988555908203,0.2700004577636719,1.239999771118164,-3.559999465942383,-1.3999996185302699,3,-0.004666646321614731,-1.1318669802264505,29.82999992370605,-2.02940681484142,28.8700008392334,-1.4827549919760374,29.690000534057614,-0.004666646321614731
9183,2009-07-10,30.07999992370605,30.28000068664551,29.559999465942386,29.60000038146973,1919400.0,0.002666664123535112,-1.5714266251592617,-11.999713904253113,52.610438588204055,43.52618130787175,-0.2342899242074452,-0.16037478364175684,0.9331351654491833,-4.5037958996704255,5.195802476731866,0.720001220703125,-0.5806545379221291,0.23099975585937216,-1.2391078040338783,1.7011073157526226,-0.5040540240872531,0.9660535358059974,0.7027653162023739,86.75491836927989,36.007801945220514,0.7350537799466254,7,-0.19999980926513317,0.19000053405762074,0.8175001144409215,-3.639999389648434,-2.1800003051757777,4,-0.0013297542646329985,2.2173967127195375,30.0,-1.1318669802264505,29.82999992370605,-2.02940681484142,28.8700008392334,-0.0013297542646329985
9184,2009-07-13,30.479999542236328,30.57999992370605,29.32999992370605,29.96999931335449,2481000.0,0.013297859692314562,2.521121841797776,1.0625014901175636,66.41104671368348,46.65869831610998,-0.5546630967779187,-0.71601034857256,0.5547661584839112,-4.827119999733547,4.4000078094584625,1.25,-0.47250415513745736,0.706499385833741,-0.4142196506097804,1.8272184222772623,0.1461398676119785,1.2668589040555034,0.20225510638630695,94.4751154157022,36.12430983844369,0.5603595182217611,7,-0.5999994277954102,-0.20999908447265625,0.5900006294250488,-3.8299999237060547,-2.309999465942383,0,-0.013451438765409773,-1.5714266251592617,30.07999992370605,2.2173967127195375,30.0,-1.1318669802264505,29.82999992370605,-0.013451438765409773
9185,2009-07-14,30.8700008392334,30.940000534057614,30.270000457763672,30.31999969482422,1212800.0,0.012795318335114825,-1.0615399061583812,1.0784331325008245,63.80165961472809,49.469354209275,-0.9190317018322745,-1.1383869568297875,0.17654382286993098,-5.133727077842934,4.454115428033926,0.6700000762939418,-0.38962451268522713,1.0800006866455085,-0.09655971865731061,2.2565610919483277,0.4917204839940972,1.6682808892969199,-2.6000003814697266,96.35418270611055,34.09603870411786,0.5882802026514103,7,-0.9900007247924805,-0.6000003814697266,0.44749927520751953,-3.405000686645508,-2.030000686645508,1,-0.04956270311146205,2.521121841797776,30.479999542236328,-1.5714266251592617,30.07999992370605,2.2173967127195375,30.0,-0.04956270311146205
9186,2009-07-15,32.080001831054695,32.25,30.93000030517578,31.20000076293945,2146100.0,0.039196662096733004,1.1639385269608993,1.5999986128402637,68.9361863303962,52.55017683315995,-2.0341089790033458,-2.2694205159101806,-1.0067302604799195,-6.233769554233511,4.9988093053260325,1.3799991607666016,-0.2385712235778925,2.1660016059875566,0.6116606046788746,3.7203426072962387,1.3888311053332174,2.943172106641896,-3.756601371765143,94.17814505124717,28.860132818499608,0.7771705006543402,7,-1.5700016021728587,-1.8100013732910227,-0.7750015258789134,-3.9150018692016673,-3.030002593994144,2,-0.06951375692959705,-1.0615399061583812,30.8700008392334,2.521121841797776,30.479999542236328,-1.5714266251592617,30.07999992370605,-0.06951375692959705
9187,2009-07-16,32.380001068115234,32.47999954223633,31.149999618530273,32.040000915527344,2449000.0,0.009351596631460568,3.9259520899708247,0.3863633408037684,68.89206057891839,56.365272027639435,-2.301826592875468,-2.5198303787460006,-1.3181971801915608,-6.401309888749481,5.533323887801673,1.3299999237060547,-0.08641858966674931,2.3525008201599107,0.4462239496950495,4.258777690624772,1.3993623849274783,3.305639255392343,-3.8995366271972642,96.82544488155364,29.673081784939455,0.9531384352324311,7,-1.7550010681152344,-2.0050010681152344,-1.0750007629394531,-4.215001106262207,-2.710000991821289,3,-0.10438545264421073,1.1639385269608993,32.080001831054695,-1.0615399061583812,30.8700008392334,2.521121841797776,30.479999542236328,-0.10438545264421073
9188,2009-07-17,32.360000610351555,32.490001678466804,31.899999618530273,32.330001831054695,1484500.0,-0.0006176793423078308,3.068966878008847,0.08823166421699194,69.88472634358816,59.22068123496735,-2.027916038706337,-2.4473099944240317,-1.3510753639839734,-6.258639422333118,6.0993209859613176,0.5900020599365305,0.07321670709437811,2.219500350952142,0.04593155252426584,4.393069149380015,1.1327159517382057,3.3062847501660784,-3.6395640633544843,95.88604443274775,28.726207058410623,1.0867843992139365,7,-1.7299995422363175,-1.9799995422363175,-1.0200004577636648,-4.195000648498528,-1.6500015258788991,4,-0.11619283553656823,3.9259520899708247,32.380001068115234,1.1639385269608993,32.080001831054695,-1.0615399061583812,30.8700008392334,-0.11619283553656823
9189,2009-07-20,33.029998779296875,33.220001220703125,32.419998168945305,32.72999954223633,1892300.0,0.020704516573185616,1.3529358966447906,10.000381485253975,70.64606086907601,62.078742766909485,-2.4298343470419788,-3.0085015298882674,-2.0588751748890672,-6.790447534769157,7.11771298221737,0.8600006103515696,0.2010495539141317,2.7224986076354973,0.20814492664946727,5.236852288621531,1.4653217671424805,3.979675448128514,-4.007997021782224,93.55924094009633,28.041141562280885,1.2571768404930168,7,-1.9099979400634766,-2.2849979400634766,-1.4999985694885254,-4.864998817443848,-1.9999980926513636,0,-0.15531333183039875,3.068966878008847,32.360000610351555,3.9259520899708247,32.380001068115234,1.1639385269608993,32.080001831054695,-0.15531333183039875
9190,2009-07-21,32.549999237060554,33.419998168945305,31.81999969482422,33.31999969482422,4402900.0,-0.01453223009312321,2.2989747482096776,-2.5666747199369064,66.09498196070464,64.0706814103891,-1.5342765258980826,-2.315652446856056,-1.6488246114827518,-6.173965527481808,7.1892037768520645,1.5999984741210866,0.5104598455802005,2.031999111175544,-0.49369702739559784,4.557695249746683,0.7691510418899732,3.2948471804611152,-3.108197533227056,65.06025388440739,1.212574062686258,1.2628480692855695,7,-1.1750001907348775,-1.7049999237060653,-1.042499065399177,-4.2749996185302805,-0.39999771118164773,1,-0.13456218935267006,1.3529358966447906,33.029998779296875,3.068966878008847,32.360000610351555,3.9259520899708247,32.380001068115234,-0.13456218935267006
9191,2009-07-22,33.290000915527344,33.580001831054695,32.400001525878906,32.40999984741211,3688700.0,0.022734307090988892,-1.6222295690652855,-1.1428578505927744,67.0512907979979,66.0364946441441,-1.9353896845298166,-2.8812542483106043,-2.4280849133925884,-6.767644607973832,7.306423893657914,1.1800003051757884,0.7291486105641525,2.5675007820129387,-0.16288884395284242,5.29789040797872,1.20230596903005,3.932695594995831,-3.3708156358804295,88.06581681149656,25.396952743689894,1.3651948129828908,7,-1.8350000381469727,-2.3649997711181605,-1.8000006675720215,-5.01500129699707,-0.3100013732910156,2,-0.13367379515041866,2.2989747482096776,32.549999237060554,1.3529358966447906,33.029998779296875,3.068966878008847,32.360000610351555,-0.13367379515041866
9192,2009-07-23,32.720001220703125,33.060001373291016,31.6200008392334,32.049999237060554,5311900.0,-0.017122249298538006,1.133330507636446,0.7613649663830131,73.45506788097612,68.35256456556321,-1.0493307615215457,-2.1613779706311433,-1.8805982752119945,-6.02472983444428,7.575388214617846,1.6700000762939453,1.014513854321386,1.8320010185241706,-0.963895553926811,4.627897590975149,0.4340527322986816,3.2299493047496597,-2.288301623859123,56.122440042623175,-12.535753524119066,1.3979482862254895,7,-1.265000343322754,-1.7950000762939418,-1.475001335144043,-4.285000801086426,0.8899993896484304,3,-0.11216387062114264,-1.6222295690652855,33.290000915527344,2.2989747482096776,32.549999237060554,1.3529358966447906,33.029998779296875,-0.11216387062114264
9193,2009-07-24,32.529998779296875,32.959999084472656,32.130001068115234,32.509998321533196,2196300.0,-0.005806920364233581,-1.1282137809273687,0.029851341118340202,70.28569622429545,68.78308117785345,-0.5310990664215929,-1.8446391028167106,-1.6403441655866047,-5.664514787842833,7.758445885335477,0.8299980163574219,1.2217855093133139,1.5014986038207994,-1.329460214942607,4.332457422584206,0.08601919443909622,2.9169780132025025,-1.6575368696633745,46.42844283552516,-26.078545302133634,1.4154794093817036,7,-0.6049976348876918,-1.6049976348876918,-1.3224987983703613,-4.094998359680176,1.0800018310546804,4,-0.08791880757226234,1.133330507636446,32.720001220703125,-1.6222295690652855,33.290000915527344,2.2989747482096776,32.549999237060554,-0.08791880757226234
9194,2009-07-27,33.15999984741211,33.330001831054695,32.34999847412109,32.43000030517578,1867500.0,0.01936677195684955,-1.2022468057383096,36.499141712746905,81.49777490104059,70.74931620966593,-0.8280407363644642,-2.3128395667482877,-2.2314019690354385,-6.129609784162007,8.060781276668052,0.980003356933608,1.4433263709182462,1.9534996986389146,-0.946121205417704,4.853120602695537,0.5036892466106053,3.403310150667224,-1.9084823487796427,78.57133820874725,-2.4326827249042253,1.4498104520283104,7,-0.904998779296875,-2.234998703002926,-1.9524998664855957,-4.72499942779541,0.09999847412108664,0,-0.0738842211765166,-1.1282137809273687,32.529998779296875,1.133330507636446,32.720001220703125,-1.6222295690652855,33.290000915527344,-0.0738842211765166
9195,2009-07-28,33.09999847412109,33.5,32.439998626708984,32.889999389648445,2800000.0,-0.0018094503488276237,1.0990081808087142,0.2876701591199868,77.66493628461092,71.71917731568979,-0.46762405735766066,-2.124709461006269,-2.1201012435596382,-5.888367956796159,8.873954675305768,1.0600013732910156,1.651253722146997,1.7429984092712338,-1.2242904742307061,4.710287292773174,0.2593539675202621,3.2266428510222056,-1.5224931689495094,75.51004520219281,-9.299947056923997,1.48364444175097,7,-0.7349977493286062,-2.1749973297119034,-1.892498493194573,-4.664998054504387,-0.789997100830071,1,-0.06253770038974427,-1.2022468057383096,33.15999984741211,-1.1282137809273687,32.529998779296875,1.133330507636446,32.720001220703125,-0.06253770038974427
9196,2009-07-29,32.22999954223633,33.009998321533196,31.8700008392334,32.720001220703125,2755300.0,-0.026283956857730884,1.1308446200083575,-2.33335149863776,66.86836648539654,71.49432241640957,0.47593978091009603,-1.1465250063370291,-1.272652970363616,-4.8363557961167984,9.519899713965243,1.2299976348876882,1.7196637554881562,0.766999530792237,-2.1639682072072617,3.6979672687917358,-0.6984843382075141,2.232483399791988,-0.3721447234411137,32.44675400568756,-50.40655156117142,1.46548386899975,7,0.37000179290771484,-1.264998435974114,-1.5649995803833008,-3.734999656677246,-3.2199993133544886,2,-0.0024820979675345134,1.0990081808087142,33.09999847412109,-1.2022468057383096,33.15999984741211,-1.1282137809273687,32.529998779296875,-0.0024820979675345134
9197,2009-07-30,31.5,33.52000045776367,31.420000076293945,33.52000045776367,3091600.0,-0.02264969136222572,1.079207827303784,4.122435792636881,59.77960940359135,70.37153164529883,1.193492292877231,-0.36681192781852445,-0.5831782695623957,-3.922748315383444,9.875961592966991,2.1000003814697266,1.7836352864067848,-0.006500053405762429,-2.91111887773517,2.898118770923645,-1.458809465570468,1.4458093587589396,2.0800018310546946,3.809519484471006,-75.3054281585744,1.4523094121647033,7,1.0000009536743164,-0.32499885559081676,-0.8350000381469727,-2.5199995040893555,-2.39999961853027,3,0.046984112451947,1.1308446200083575,32.22999954223633,1.0990081808087142,33.09999847412109,-1.2022468057383096,33.15999984741211,0.046984112451947
9198,2009-07-31,31.35000038146973,31.78000068664551,31.09000015258789,31.43000030517578,3082600.0,-0.00476189265175464,-1.3000003178912485,0.0396039136518902,56.205423233887366,68.7670163525001,1.3244353049930773,-0.06498953188715717,-0.4769268087618599,-3.6117803780198052,10.360035931917317,0.6900005340576207,1.6957366887625902,-0.2549997329711893,-2.9843062114908285,2.4743067455484535,-1.6196529722310125,1.1096535062886304,2.1868014144897465,10.699596552644532,-63.726487176259425,1.3646532392598207,7,0.985000610351559,-0.17499923706054688,-0.7550005912780797,-2.3100004196167028,-4.35000038146973,4,0.07208932061824336,1.079207827303784,31.5,1.1308446200083575,32.22999954223633,1.0990081808087142,33.09999847412109,0.07208932061824336
9199,2009-08-03,31.540000915527344,31.920000076293945,31.34000015258789,31.690000534057614,3279800.0,0.006060623022190459,-1.1090862431899127,1.874997019764958,54.91923460740986,67.52526664657844,1.006718900571137,-0.11519232752022646,-0.6542427929317114,-3.648771558104624,10.789392108604707,0.5799999237060547,1.5863641150151935,-0.15749921798705913,-2.7346934180280584,2.41969498205394,-1.4460963180075623,1.1310978820334405,1.9799995422363281,18.518547589519788,-50.93887748826299,1.2885971000204997,8,0.7950000762939453,-0.3649997711181605,-1.08250093460083,-2.450000762939453,-4.480001449584957,0,0.06563093325102409,-1.3000003178912485,31.35000038146973,1.079207827303784,31.5,1.1308446200083575,32.22999954223633,0.06563093325102409
9200,2009-08-04,31.09000015258789,31.56999969482422,30.65999984741211,31.440000534057614,3639600.0,-0.014267620478029652,1.9836124009192815,2.333341810459958,41.818172073655695,64.7215867883182,1.3721339171001503,0.53719506642053,-0.20039357793253743,-3.0541696662880327,10.696675770165843,0.9099998474121094,1.4550477904859136,-0.718499946594239,-2.9511312173288786,1.514131324140397,-1.834815581961557,0.39781568877307905,2.3328002929687486,15.034972496838868,-49.176485726376434,1.1163156353673183,8,1.0,0.08500099182129262,-1.1725001335144043,-2.0,-3.5,1,0.06979730325812428,-1.1090862431899127,31.540000915527344,-1.3000003178912485,31.35000038146973,1.079207827303784,31.5,0.06979730325812428
9201,2009-08-05,30.420000076293945,31.399999618530273,30.309999465942386,31.21999931335449,2736600.0,-0.021550340077376107,-1.1372542419788625,2.2857096146615135,34.73520401933371,60.41937969258016,1.779326570307191,1.3214123107790883,0.42351711683015125,-2.237206327220445,10.820572462770054,1.090000152587887,1.2337002639087729,-1.4180000305175788,-3.5540621091416114,0.7180620481064537,-2.4860310698295933,-0.3499689912055608,2.837032333374019,3.4268092325151267,-54.31866595416672,1.0680310393120171,8,1.494999885559082,0.7550010681152379,-0.502500057220459,-0.48999977111816406,-2.7199993133544957,2,0.06213021999529622,1.9836124009192815,31.09000015258789,-1.1090862431899127,31.540000915527344,-1.3000003178912485,31.35000038146973,0.06213021999529622
9202,2009-08-06,29.86000061035156,30.5,29.78000068664551,30.5,2243300.0,-0.01840892388356008,1.249999999999989,0.800000000000008,32.04023736614994,56.16988426389732,2.113196291162666,1.971463562415714,0.9815504428604527,-1.5272178051202268,11.36261593829686,0.7199993133544886,1.0494360677529002,-1.9709995269775433,-4.133180362768638,0.191181308813551,-3.0520899448730923,-0.8899091090819944,3.161269163818357,3.7383152580800614,-47.15095053421581,1.0810904178955478,8,1.789999961853031,1.3150005340576243,0.05749940872192738,0.7849998474121129,-2.3100013732910085,3,-0.02846618767901332,-1.1372542419788625,30.420000076293945,1.9836124009192815,31.09000015258789,-1.1090862431899127,31.540000915527344,-0.02846618767901332
9203,2009-08-07,30.040000915527344,30.540000915527344,29.85000038146973,30.32999992370605,3289800.0,0.00602814137630614,-1.0597028521975898,0.4531238824118366,26.89338843316291,50.102730211910924,1.724159210943391,1.8849556414218966,0.8145302356412252,-1.5643996130890443,11.947041819858146,0.6900005340576136,0.7809784100328834,-1.7889992713928216,-3.958062605985333,0.38006406319969344,-2.873530938689079,-0.7044676040965641,2.657141949890132,12.149546870877662,-31.96491991681831,1.0845316672962575,8,1.609999656677246,1.1350002288818395,-0.050000667572021484,0.6049995422363281,-2.85000038146973,4,-0.03129162800962959,1.249999999999989,29.86000061035156,-1.1372542419788625,30.420000076293945,1.9836124009192815,31.09000015258789,-0.03129162800962959
9204,2009-08-10,30.06999969482422,30.149999618530273,29.729999542236328,29.899999618530273,1901500.0,0.0009986277757192408,1.5454555963355778,-0.5862091645126779,29.40201177612677,44.740183044301574,1.351917672589856,1.9211649125888712,0.8000620222878041,-1.450594202261918,12.854255542299974,0.4200000762939453,0.49096219094278126,-1.7385004997253404,-3.9681497432324875,0.4911487437818103,-2.8533251214789175,-0.6236758779717668,2.3354289527160574,18.47826763001586,-22.037141177338942,1.1148246217535749,8,1.5550003051757812,1.1050014495849645,-0.07999944686889648,0.5750007629394531,-1.8699989318847692,0,-0.10209510229401964,-1.0597028521975898,30.040000915527344,1.249999999999989,29.86000061035156,-1.1372542419788625,30.420000076293945,-0.10209510229401964
9205,2009-08-11,29.34000015258789,29.95000076293945,29.13999938964844,29.93000030517578,2251500.0,-0.024276672751745276,1.5714285714285778,-3.4705875753121878,17.13810849477558,39.21459882312146,1.6678659048018538,2.667423721571005,1.4716642900769727,-0.5730289245470885,13.663066688961257,0.9300003051757777,0.20606176154376143,-2.3920000076293952,-4.8504766913235,0.06647667606470975,-3.6212383494764495,-1.162761665782341,2.7443770023159146,8.84959038426305,-24.5913947762039,1.2292383418470532,8,1.989999771118164,1.8350009918212926,0.6700000762939453,1.3050003051757812,-2.3099994659423793,1,-0.07770963445085055,1.5454555963355778,30.06999969482422,-1.0597028521975898,30.040000915527344,1.249999999999989,29.86000061035156,-0.07770963445085055
9206,2009-08-12,29.85000038146973,30.29999923706055,29.270000457763672,29.270000457763672,2168000.0,0.017382420798551124,-2.551720395807791,-0.983050463905867,25.88235671250183,35.448237413000406,0.8769835413185625,2.0888898449124973,0.9096008801304016,-0.9193436637494621,13.302648720708074,1.0299987792968786,-0.23180346427760412,-1.770499706268307,-4.361239645331171,0.8202402327945535,-3.0658696757997355,-0.475129736736875,1.8221638862983234,50.7143012844618,19.310307195436287,1.295369969531431,8,0.6799993515014613,1.4500007629394531,0.26499986648559215,0.7950000762939418,-3.0400009155273438,2,-0.0757118994974888,1.5714285714285778,29.34000015258789,1.5454555963355778,30.06999969482422,-1.0597028521975898,30.040000915527344,-0.0757118994974888
9207,2009-08-13,29.0,30.149999618530273,28.649999618530273,29.85000038146973,4027100.0,-0.028475724308445693,1.0689671501689648,-1.4655180918618655,23.29804498225967,31.79186205170844,1.4919610180787188,2.817120832911897,1.7301150392859839,0.05369813362140263,12.947089295456827,1.5,-0.6575233508341221,-2.451500034332277,-5.265025352876748,0.3620252842121907,-3.858262693604509,-1.0447373750600448,2.3176611848313087,18.518525993914654,-10.531198331330788,1.4067626592722338,8,1.2849998474121094,2.115000724792484,1.0925002098083496,1.880000114440918,-2.9899997711181605,3,-0.044827559898639624,-2.551720395807791,29.85000038146973,1.5714285714285778,29.34000015258789,1.5454555963355778,30.06999969482422,-0.044827559898639624
9208,2009-08-14,28.60000038146973,29.25,28.29999923706055,29.040000915527344,3149500.0,-0.013793090294147214,1.2093074317955415,0.5176474548126809,14.263322368568623,27.27453846961497,1.6325279969669353,3.0788413477175745,2.1047214895915793,0.5494762163812368,12.665555088236763,0.9500007629394496,-0.9961621279738289,-2.663499641418454,-5.713933236086209,0.3869339532493008,-4.1887164387523335,-1.138282844084575,2.290834952753414,15.000057220458984,-7.463904366104508,1.5252167973338784,8,1.3349990844726527,2.340000152587894,1.4749999046325648,2.279999732971188,-2.2900009155273438,4,-0.03671332623790757,1.0689671501689648,29.0,-2.551720395807791,29.85000038146973,1.5714285714285778,29.34000015258789,-0.03671332623790757
9209,2009-08-17,27.899999618530273,28.420000076293945,27.56999969482422,28.13999938964844,2553600.0,-0.024475550825271863,1.1249979138404171,0.5454533632151047,12.962963466115141,24.06840417988824,1.9689514334609086,3.5571887288817585,2.7706714621622126,1.339602593789241,12.036394685893596,1.0300006866455114,-1.2738904454122562,-3.1070004463195815,-6.386159897114936,0.1721590044757697,-4.746580171717255,-1.4674207209219041,2.524485218203605,12.087911320150951,-3.5146355675453513,1.6395797253976763,8,1.5850000381469727,2.6750011444091832,2.1750006675720215,2.9800004959106445,-2.029998779296875,0,-0.02544799620717919,1.2093074317955415,28.60000038146973,1.0689671501689648,29.0,-2.551720395807791,29.85000038146973,-0.02544799620717919
9210,2009-08-18,28.170000076293945,28.32999992370605,27.84000015258789,27.96999931335449,2345700.0,0.009677435894456021,-1.1304380276317163,-0.8333373069801104,18.38006684038794,22.25116671556093,1.3870536086814127,3.101226529294941,2.4626079805890484,1.130278465577959,12.03585364144691,0.4899997711181605,-1.5238380164739134,-2.618000030517578,-6.04497398185606,0.8089739208209039,-4.331487006186819,-0.9045130548483371,1.683587732058001,21.97803963652773,8.154790488034024,1.7134869756692404,8,0.8850002288818359,2.4050006866455114,1.9050002098083496,3.010000228881836,-3.989999771118164,1,0.0010649870984824616,1.1249979138404171,27.899999618530273,1.2093074317955415,28.60000038146973,1.0689671501689648,29.0,0.0010649870984824616
9211,2009-08-19,28.84000015258789,28.96999931335449,27.3799991607666,27.709999084472656,3131000.0,0.02378417019806034,1.2877710082880576,5.649983787598366,29.088053520917285,21.92314628831286,0.5245198945834666,2.1931962903038595,1.7364000237089954,0.5308955676782752,11.633071162116858,1.590000152587887,-1.7834104674207332,-1.7254999160766609,-5.044640107064815,1.5936402749114968,-3.3850700115707397,-0.06592982058258201,0.5568700330585088,52.7076083229244,36.06374175946062,1.6595700954940786,8,0.11999988555908203,1.6400003433227575,1.2350001335144043,2.3400001525878906,-5.170000076293945,2,-0.0627600366285006,-1.1304380276317163,28.170000076293945,1.1249979138404171,27.899999618530273,1.2093074317955415,28.60000038146973,-0.0627600366285006
9212,2009-08-20,29.04999923706055,29.04999923706055,28.46999931335449,28.95000076293945,2428000.0,0.00728152161447948,10.60017547875113,0.08849414123819509,32.08721871435796,22.500238541778973,0.2095783933838291,1.7857065579033815,1.4721191548023356,0.4260246831310077,11.990098508128805,0.5799999237060618,-1.9224752201577964,-1.3320007324218714,-4.553987924521795,1.889986459678049,-2.9429943284718334,0.2789928636280905,-1.6700000762939489,89.30477683521045,68.93851347480498,1.6109935960499606,8,-0.2100000381469762,1.4300012588500977,1.3400011062622035,2.130001068115231,-4.719999313354499,3,-0.07710842788114369,1.2877710082880576,28.84000015258789,-1.1304380276317163,28.170000076293945,1.1249979138404171,27.899999618530273,-0.07710842788114369
9213,2009-08-21,29.670000076293945,29.79999923706055,29.11000061035156,29.45000076293945,2331000.0,0.021342542358570027,1.8750084440329366,2.2000267032881986,36.35035959784743,23.272277188636824,-0.5234755706654362,0.9912792096250556,0.7974742134343593,-0.08736884122035349,12.064116469613378,0.75,-1.9488278176834086,-0.5689999580383294,-3.6399083542673694,2.501908438190707,-2.1044541561528476,0.9664542400761889,-2.2900009155273438,94.62813402197536,70.97012065044612,1.5354541981145189,8,-0.8300008773803711,0.8100004196167028,0.8299999237060547,1.510000228881836,-3.5599994659423864,4,-0.1233569207280324,10.60017547875113,29.04999923706055,1.2877710082880576,28.84000015258789,-1.1304380276317163,28.170000076293945,-0.1233569207280324
9214,2009-08-24,30.709999084472656,30.86000061035156,29.440000534057614,29.6299991607666,3729700.0,0.03505220780264384,1.057966687813323,4.909105884188818,47.44622890956551,26.639846123613484,-1.6350907918350828,-0.25473940660345207,-0.28878969178057545,-1.015546733295544,11.810607046526814,1.4200000762939453,-1.8773387456828878,0.5934990882873521,-2.1665255990905194,3.3535237756652236,-0.7865132554015837,1.9735114319762879,-3.2331999206542967,95.68961312079935,68.01035002171514,1.380012343688935,8,-1.5899991989135742,-0.22999858856200817,-0.20499801635741832,0.470001220703125,-5.569999694824215,0,-0.14327579777607236,1.8750084440329366,29.670000076293945,10.60017547875113,29.04999923706055,1.2877710082880576,28.84000015258789,-0.14327579777607236
9215,2009-08-25,31.03000068664551,31.63999938964844,30.51000022888184,30.899999618530273,3300700.0,0.010420111094521456,-1.483515055480818,0.12037136786930044,54.30183778013679,29.797566242239593,-1.8887808596898559,-0.7776415226361202,-0.6055466776685172,-1.239412760826557,11.627725261650374,1.1299991607666016,-1.7786818829007132,1.0170005798339865,-1.4067078926285141,3.440709052296487,-0.19485365639726382,2.228854816065237,-3.3502094360351613,85.68078238899434,52.664490560702056,1.2118542362312494,8,-1.5200014114379918,-0.5500001907348633,-0.09749984741211293,0.14999961853026988,-5.65000152587891,1,-0.16629067783530016,1.057966687813323,30.709999084472656,1.8750084440329366,29.670000076293945,10.60017547875113,29.04999923706055,-0.16629067783530016
9216,2009-08-26,32.150001525878906,32.90999984741211,30.79999923706055,30.88999938964844,4942300.0,0.03609412872863427,-1.930551434747604,9.692244490741807,64.96732325987509,34.42748605086353,-2.959432390454573,-2.0068343456934556,-1.678917833002501,-2.259781075015674,12.36611405099566,2.110000610351559,-1.6827921719263195,2.1410013198852553,-0.26751828185537363,4.549520921625881,0.9367415190149408,3.34526112075557,-4.153393624145508,82.88292274508676,44.256211109028065,1.2042598008703131,8,-2.005002021789551,-1.6700010299682582,-1.0400023460388255,-0.970001220703125,-7.530000686645508,2,-0.24790049276631387,-1.483515055480818,31.03000068664551,1.057966687813323,30.709999084472656,1.8750084440329366,29.670000076293945,-0.24790049276631387
9217,2009-08-27,32.97999954223633,33.009998321533196,31.459999084472656,31.989999771118164,4201800.0,0.02581642230061232,1.9523870074714025,0.7857127719480982,67.710836728644,40.36609875753857,-3.537502315778397,-2.8672761965067295,-2.4681214600639017,-2.9791991965637337,12.72221858255751,1.5499992370605398,-1.408760612327498,2.8969993591308594,0.21965470326757242,5.574344014994146,1.558327031199216,4.235671687062503,-4.492052445935059,99.23080007942418,54.889764097179295,1.3386723279316433,8,-2.7850008010864293,-2.5299997329711914,-1.7899985313415527,-1.7999992370605469,-7.709999084472656,3,-0.28229228608749357,-1.930551434747604,32.150001525878906,-1.483515055480818,31.03000068664551,1.057966687813323,30.709999084472656,-0.28229228608749357
9218,2009-08-28,33.610000610351555,33.939998626708984,32.740001678466804,33.22999954223633,4321300.0,0.019102519007267116,1.3076928719981964,0.3838395514839682,69.88764218317226,46.6910630594338,-3.7795596605655817,-3.498660631933838,-3.04884399290367,-3.4748333999531766,13.648325807144818,1.1999969482421804,-1.2068756814665953,3.4140004158019934,0.348817639789047,6.47918319181494,1.8814090277955202,4.946591803808467,-4.579407367022455,92.66670763935821,43.19306264740517,1.5325913880064734,8,-2.9500017166137624,-2.9500017166137624,-2.41999959945678,-2.550001144409176,-7.630001068115227,4,-0.2761083165165833,1.9523870074714025,32.97999954223633,-1.930551434747604,32.150001525878906,-1.483515055480818,31.03000068664551,-0.2761083165165833
9219,2009-08-31,33.610000610351555,33.650001525878906,32.75,33.209999084472656,2965700.0,0.0,2.7499801319240245,1.0526326356472429,76.13218739917548,53.10796534374353,-3.2233916133145932,-3.5158916459750067,-2.98533189824996,-3.3474053409231956,14.498046325357288,0.9000015258789062,-0.878892000603777,3.3105004310607846,-0.06940012348749036,6.690400985609056,1.620550153786649,5.00045070833492,-3.8920906133492714,90.37906208450482,34.28925995686432,1.6899502772741357,8,-2.9500017166137624,-2.9500017166137624,-2.184999465942372,-2.550001144409176,-7.470001220703114,0,-0.2231478686046221,1.3076928719981964,33.610000610351555,1.9523870074714025,32.97999954223633,-1.930551434747604,32.150001525878906,-0.2231478686046221
9220,2009-09-01,33.259998321533196,34.09999847412109,32.900001525878906,33.639999389648445,4417600.0,-0.010413635300874136,-1.1818232260704484,-0.9499990463293739,71.285869030222,57.79661151144406,-2.31934762327203,-3.156835628098669,-2.5310538843644395,-2.8895578048518367,16.199264721480382,1.1999969482421804,-0.43404571330519204,2.8519982337951575,-0.7657044770217425,6.4697009446120575,1.0431468783867075,4.6608495892036075,-2.950995916371973,74.54544403664414,17.041382315399254,1.80885135540845,9,-1.9749994277954102,-2.519999504089352,-1.669997215270989,-2.1999988555908168,-5.94999885559081,1,-0.24413708182984795,2.7499801319240245,33.610000610351555,1.3076928719981964,33.610000610351555,1.9523870074714025,32.97999954223633,-0.24413708182984795
9221,2009-09-02,32.310001373291016,33.220001220703125,32.169998168945305,33.09999847412109,3587500.0,-0.02856274793096225,1.0388357425123005,2.0789338954975696,70.40691198633299,62.05435520833018,-0.9223639687823386,-2.1692005912435057,-1.513394950854245,-1.8430108078390717,17.569269506551898,1.0900001525878906,0.12004276425621896,1.8075012207031236,-1.9089141699001004,5.523916611306344,-0.050706474598484874,3.665708916004732,-1.3944395970962127,32.1970638383956,-28.989288600429163,1.8582076953016102,9,-0.7050018310546946,-1.5700025558471715,-0.6650004386901855,-1.2500019073486364,-5.030000686645504,2,-0.21448473902737386,-1.1818232260704484,33.259998321533196,2.7499801319240245,33.610000610351555,1.3076928719981964,33.610000610351555,-0.21448473902737386
9222,2009-09-03,29.01000022888184,32.400001525878906,28.35000038146973,32.049999237060554,14157800.0,-0.10213559282411899,1.1657739365649156,3.8481141322980887,51.86194263333941,63.77786443449595,2.6500474329175248,1.1213476675665959,1.810546986852632,1.5415584435491212,18.10416872646079,4.050001144409176,0.5417822707670474,-1.4499999046325662,-5.216455903711751,2.316456094446618,-3.3332279041721584,0.43322809490702596,5.089998245239247,11.478262023349293,-53.255618641645405,1.8832279995395915,9,2.2149991989135707,1.7299985885620046,2.772500991821289,2.0499992370605398,-0.5799999237060582,3,-0.15132710634306845,1.0388357425123005,32.310001373291016,-1.1818232260704484,33.259998321533196,2.7499801319240245,33.610000610351555,-0.15132710634306845
9223,2009-09-04,29.10000038146973,29.739999771118164,28.76000022888184,29.13999938964844,6955500.0,0.003102383725536395,-1.7222235467711373,0.013157572772589369,55.76923359075203,64.70264273240556,2.7610430761861267,1.0090487040254992,1.7360333061705333,1.5228185185189709,18.711466792174665,0.9799995422363246,0.856377266843829,-1.3129997253417933,-5.124710936554397,2.498711485870807,-3.2188553309480916,0.5928558802645085,4.884998130798326,13.043482587559796,-55.93939077354004,1.9058556056063005,9,2.12499904632568,1.639998435974114,2.737500667572018,1.9599990844726491,-0.7800006866455114,4,-0.1316151159277964,1.1657739365649156,29.01000022888184,1.0388357425123005,32.310001373291016,-1.1818232260704484,33.259998321533196,-0.1316151159277964
9224,2009-09-08,27.0,28.899999618530273,26.59000015258789,28.399999618530273,12787300.0,-0.07216496061652855,-1.08108124362606,35.00085832816747,45.21668054939744,63.693180817878975,4.7823518708860995,3.022210041617619,3.8313057852390315,3.6476231114499953,19.634517522664677,2.5100002288818395,1.101906555525943,-3.259500122070314,-7.365288122318354,0.8462878781777263,-5.312394122194334,-1.2066061219462938,6.872298549652093,5.459386671719073,-66.59957764765394,2.0528940001240197,9,3.3449993133544886,3.3449993133544886,4.755001068115234,4.059999465942379,2.229999542236328,1,-0.037777794731987835,-1.7222235467711373,29.10000038146973,1.1657739365649156,29.01000022888184,1.0388357425123005,32.310001373291016,-0.037777794731987835
9225,2009-09-09,27.059999465942386,27.649999618530273,26.190000534057614,26.54999923706055,7727500.0,0.002222202442310639,-1.3739868160087119,-0.3642859770327914,42.34078933696989,61.17912149311172,4.581812050075964,2.9330179369292964,3.751381562866303,3.58556508335133,20.131022521877785,1.4599990844726598,1.2880464399797376,-3.0855006217956493,-7.419078354540833,1.2480771109495308,-5.252289488168241,-0.9187117554230575,6.521007147827138,12.375517025730307,-59.56468526862639,2.1667888663725905,9,3.085000038146962,3.085000038146962,4.695001602172848,3.999999999999993,2.5200004577636648,2,-0.03399852529383285,-1.08108124362606,27.0,-1.7222235467711373,29.10000038146973,1.1657739365649156,29.01000022888184,-0.03399852529383285
9226,2009-09-10,27.59000015258789,27.6299991607666,27.10000038146973,27.1200008392334,4019400.0,0.019586130713437733,-1.078425652705644,0.9215668674991678,43.8861022364217,58.53192877175369,3.729107181575639,2.345265446702321,3.2065591955804678,3.085946419842788,21.068900594667706,0.5699996948242152,1.3198141713774838,-2.4424999237060554,-6.923862160857851,2.0388623134457404,-4.6831810422819515,-0.2018188051301557,5.547546096398918,22.54427367039244,-45.24966709733182,2.240681118575899,9,2.5549993515014577,2.5549993515014577,4.0425004959106445,3.3350009918212926,1.9899997711181605,3,-0.010148629398222031,-1.3739868160087119,27.059999465942386,-1.08108124362606,27.0,-1.7222235467711373,29.10000038146973,-0.010148629398222031
9227,2009-09-11,27.70000076293945,27.81999969482422,27.3799991607666,27.690000534057614,3308500.0,0.003986973894280377,2.5200311281670764,0.021277113812065013,41.382331880934046,55.364672071505005,3.1194145628425716,2.2481419333968553,3.065945858104584,2.9973762795025785,21.45481928538525,0.4400005340576172,1.2628120976683341,-2.267499351501467,-6.848521585529756,2.313522882526822,-4.558010468515615,0.023011765512677584,5.02069274315161,42.53522685633413,-20.961174408254557,2.2905111170141454,9,2.444998741149899,2.444998741149899,3.844999790191654,3.2250003814697337,2.840000152587894,4,-0.01516245721032139,-1.078425652705644,27.59000015258789,-1.3739868160087119,27.059999465942386,-1.08108124362606,27.0,-0.01516245721032139
9228,2009-09-14,27.54999923706055,27.729999542236328,27.020000457763672,27.309999465942386,3098100.0,-0.005415217391603444,1.3666621102256353,23.99942780850658,35.009495117443024,50.79548404020139,2.591979674566115,2.440576302613156,3.2232578592788776,3.172784077949604,21.63643900047823,0.7099990844726562,0.996341197304524,-2.36500082015991,-7.0352090251081485,2.3052073847883285,-4.700104922634029,-0.02989671768579072,4.778852690708501,50.184470939316924,-8.85802283288136,2.3351041024741193,9,2.595000267028798,2.595000267028798,3.8625016212463343,3.375001907348633,2.980001449584961,0,0.03194196342958322,2.5200311281670764,27.70000076293945,-1.078425652705644,27.59000015258789,-1.3739868160087119,27.059999465942386,0.03194196342958322
9229,2009-09-15,27.190000534057614,27.6299991607666,27.03000068664551,27.6299991607666,4946800.0,-0.013067103919141454,1.7272743035988152,-1.8333293596865736,31.852554404496217,46.41400463734297,2.1741685980622982,2.8929810091606107,3.576540747546911,3.5589083494811398,21.272783680078355,0.5999984741210902,0.5848754976517689,-2.689499568939212,-7.434396060888968,2.0553969230105444,-5.061947814914088,-0.31705132296433547,4.770520310088752,61.349724838489486,5.442292859973783,2.3724482459748777,9,2.5150003433227575,2.9549989700317347,4.222500324249271,3.7350006103515696,2.649999618530277,1,0.04155936515525971,1.3666621102256353,27.54999923706055,2.5200311281670764,27.70000076293945,-1.078425652705644,27.59000015258789,0.04155936515525971
9230,2009-09-16,28.20000076293945,28.28000068664551,27.25,27.26000022888184,4154900.0,0.03714601725059663,-1.1458325468839792,-2.136371517994123,31.13657926262306,42.05063433470853,0.41451645067186504,1.9872299073980066,2.597857614744054,2.560893736931906,20.68712672137927,1.0900001525878977,0.06802703100468932,-1.6809993743896534,-6.423638781804993,3.0616400330256823,-4.052319078097323,0.6903203293180162,3.414288862601591,93.65080085921444,39.45549219388035,2.3713197037076683,9,1.0950002670288121,1.9449987411498988,3.1999998092651403,2.7250003814697337,2.420000076293949,2,0.036524778419527726,1.7272743035988152,27.190000534057614,1.3666621102256353,27.54999923706055,2.5200311281670764,27.70000076293945,0.036524778419527726
9231,2009-09-17,27.03000068664551,28.399999618530273,26.8700008392334,28.0,4489700.0,-0.04148936328510877,-1.3720929544853038,-1.0319135768650958,22.479199584300417,38.78588510703754,0.8457210571620912,3.1775935713573027,3.755276599948001,3.736836286648831,20.95434386139689,1.529998779296875,-0.5772648424795186,-2.760499477386471,-7.653473981238282,2.1324750264653396,-5.206986729312373,-0.31401222546056573,4.258831593406523,10.45751471028247,-36.46966827577043,2.446487251925905,9,0.9349994659423793,3.114998817443837,4.222499847412106,3.895000457763672,3.4599990844726527,3,0.09433959201933706,-1.1458325468839792,28.20000076293945,1.7272743035988152,27.190000534057614,1.3666621102256353,27.54999923706055,0.09433959201933706
9232,2009-09-18,26.809999465942386,27.32999992370605,26.649999618530273,27.15999984741211,3382300.0,-0.008139149652771516,-1.0298514260987786,0.36082539095758565,17.307697598043646,34.512381107847716,0.8055455604355082,3.395251532008121,3.954400452264629,3.975771796645269,21.377141648311873,0.6800003051757777,-1.2092934263295305,-2.868500709533688,-7.932405182787075,2.1954037637197032,-5.400452946160382,-0.3365484729069941,4.1729029093499825,9.14284842354931,-30.67676346934922,2.5319522366266956,9,0.735000610351559,3.335000038146962,4.105000972747799,4.115001678466797,2.6599998474121023,4,0.10331967597696101,-1.3720929544853038,27.03000068664551,-1.1458325468839792,28.20000076293945,1.7272743035988152,27.190000534057614,0.10331967597696101
9233,2009-09-21,26.01000022888184,26.82999992370605,25.88999938964844,26.82999992370605,4186800.0,-0.029839584222178472,1.2926850826673142,2.342853717418437,16.071434957638985,31.274020486541218,1.2528880116380634,4.118132571375138,4.7212167825703055,4.761025710163651,22.834765745827998,0.9400005340576101,-1.8437356604695267,-3.4854999542236307,-8.808595612814987,1.8375957043677253,-6.147047783519309,-0.8239521249279527,4.685328035936443,4.780909493655983,-27.460047963082417,2.661547829295677,9,1.134999275207516,3.984998703002926,4.690000057220455,4.915000915527344,3.119998931884762,0,0.1741638080270116,-1.0298514260987786,26.809999465942386,-1.3720929544853038,27.03000068664551,-1.1458325468839792,28.20000076293945,0.1741638080270116
9234,2009-09-22,26.309999465942386,26.88999938964844,26.21999931335449,26.21999931335449,2798500.0,0.011533995940816055,-13.888865341413808,-0.1097563244913056,18.834084783103663,28.662164425000526,0.9439897830333805,3.6592041861369076,4.377941340304229,4.445001841409525,24.402538196328504,0.8799991607666016,-2.085451163553344,-2.9655007362365673,-8.43882951285222,2.5078280403790814,-5.70216512454439,-0.2288363479287412,4.000902488862309,16.73306924282828,-9.73709422762812,2.7366643883078248,9,0.8350000381469691,3.6849994659423793,4.127500534057617,4.615001678466797,2.9099998474121023,1,0.16039533661586747,1.2926850826673142,26.01000022888184,-1.0298514260987786,26.809999465942386,-1.3720929544853038,27.03000068664551,0.16039533661586747
9235,2009-09-23,25.8700008392334,26.559999465942386,25.739999771118164,26.149999618530273,3674100.0,-0.016723627352351556,-2.0370307577106335,-3.1110922731316157,19.736843284618843,25.978913430355764,1.338156890597709,3.892371615518009,4.756085846678523,4.858909676400792,25.496869901254605,0.8199996948242223,-2.419286892981731,-3.147499370574952,-8.757362518360225,2.4623637772103173,-5.9524309444675865,-0.3425677966823173,4.087228910358796,4.887258480172894,-19.996847878339196,2.8049315738926346,9,1.1999988555908203,4.049998283386227,4.159999370574951,4.704999923706058,4.219999313354492,2,0.1534595742004674,-13.888865341413808,26.309999465942386,1.2926850826673142,26.01000022888184,-1.0298514260987786,26.809999465942386,0.1534595742004674
9236,2009-09-24,24.18000030517578,26.25,24.1200008392334,25.95000076293945,7428200.0,-0.06532665169050289,-1.2539680937810322,6.321457765667562,23.255816409575914,23.96485615576042,2.78662381816331,5.22242109821762,6.324311092069131,6.513046619493373,26.025424664010107,2.1299991607666016,-2.509381509464127,-4.438999843597411,-10.240959157110865,1.362959469916042,-7.33997950035414,-1.5380201868406829,5.355506446569009,1.8691427742958278,-23.68993867957984,2.9009796567567276,9,2.0799999237060547,4.929999351501461,5.635000228881836,6.395000457763675,4.60000038146973,3,0.2663358334482371,-2.0370307577106335,25.8700008392334,-13.888865341413808,26.309999465942386,1.2926850826673142,26.01000022888184,0.2663358334482371
9237,2009-09-25,23.670000076293945,24.25,23.54999923706055,24.21999931335449,7019700.0,-0.021091820613942214,1.2950821722490315,0.31073395187448,21.26984197466473,22.43822802878505,2.9780220821110106,5.269339211215815,6.6944276906777915,6.962936580401411,26.600246793743317,0.7000007629394496,-2.5892864099543154,-4.48350009918213,-10.306114052133275,1.3391138537690104,-7.3948070756577025,-1.5721931227065582,5.215645965949477,3.5928393338669795,-22.57658055833475,2.911306976475571,9,2.304999351501465,5.154998779296875,6.050000190734863,6.810000419616703,4.850000381469727,4,0.28812841879348405,-1.2539680937810322,24.18000030517578,-2.0370307577106335,25.8700008392334,-13.888865341413808,26.309999465942386,0.28812841879348405
9238,2009-09-28,24.32999992370605,24.68000030517578,23.63999938964844,23.84000015258789,3691100.0,0.027883390168346844,-1.3370773032272827,-0.890909910597243,33.333333333333286,22.602759020878057,2.0263205055398785,4.0880548507291365,5.8999741446318765,6.22577582488633,26.48882633145394,1.0400009155273402,-2.7271927326837186,-3.3595002174377484,-8.818983409800072,2.0999829749245755,-6.089241813618912,-0.6297586212565847,3.808655565811769,23.353312904526142,-5.211240156818949,2.729741596181163,9,1.644999504089359,4.494998931884769,5.329999923706058,6.150000572204597,4.399999618530277,0,0.2112617922633142,1.2950821722490315,23.670000076293945,-1.2539680937810322,24.18000030517578,-2.0370307577106335,25.8700008392334,0.2112617922633142
9239,2009-09-29,26.11000061035156,26.38999938964844,24.07999992370605,24.31999969482422,9329500.0,0.07316073539774881,-1.0352414097908302,3.653064799280676,45.11819776948054,24.15627218830667,0.08606128286482573,1.8101720354215018,3.9818320307387474,4.382332926383551,25.838452336479286,2.30999946594239,-2.8137371896923753,-1.2044995307922406,-5.9330975742406515,3.524098512656167,-3.5687985525164443,1.159799490931963,1.3862430038222442,85.04987304409627,52.18875817767279,2.3642990217242037,9,-0.1350011825561488,2.7149982452392614,3.5499992370605504,4.369999885559089,2.5499992370605504,1,0.11566443813937477,-1.3370773032272827,24.32999992370605,1.2950821722490315,23.670000076293945,-1.2539680937810322,24.18000030517578,0.11566443813937477
9240,2009-09-30,25.13999938964844,26.21999931335449,24.82999992370605,26.21999931335449,7662600.0,-0.03715056292716257,1.5740731256324885,-0.6033516040900325,37.95476752669256,25.87577973746135,0.6440865737462644,2.2563358397081608,4.815046335653491,5.269833640790697,24.89045864166328,1.3899993896484375,-2.851455223192243,-1.7685008049011195,-5.6696766921633746,2.1326750823611356,-3.719088748532247,0.18208713873000804,1.8037700117295081,55.9859178577521,20.918438866426953,1.9505879436311266,9,0.30000019073485973,3.6849994659423793,4.660000801086422,5.340001106262207,4.319999694824215,2,0.1622911703564327,-1.0352414097908302,26.11000061035156,-1.3370773032272827,24.32999992370605,1.2950821722490315,23.670000076293945,0.1622911703564327
9241,2009-10-01,25.3799991607666,25.40999984741211,24.790000915527344,25.059999465942386,4612600.0,0.009546530506957085,2.263143100938614,-0.2962960346572322,38.73785755144239,28.25690862117232,0.16250998499266345,1.5500074784062825,4.414372101446197,4.959547400161302,24.726155620013028,0.6199989318847656,-2.824750560254305,-1.182000923156739,-4.192506286712572,1.8285044403990938,-2.687253604934657,0.32325175862117916,1.0886424176069127,64.43661356984443,29.061524532401783,1.5052526817779168,10,-0.15999984741210582,3.4449996948242188,4.6150007247924805,5.1000013351440465,3.940000534057617,3,0.18557924143284432,1.5740731256324885,25.13999938964844,-1.0352414097908302,26.11000061035156,-1.3370773032272827,24.32999992370605,0.18557924143284432
9242,2009-10-02,24.6200008392334,25.38999938964844,24.459999084472656,25.18000030517578,3670600.0,-0.029944773312208683,-1.1136299105933432,-1.7500000000000195,36.57195714461285,30.534744419724973,0.6472534965891761,2.0704057344760898,5.019927558817265,5.6561016984407,25.8173415599326,0.9300003051757848,-2.9003696148608,-1.722499275207518,-4.619502398531079,1.1745038481160428,-3.1710008368693003,-0.2739977135457359,1.5999984741210902,35.636416348543904,2.0464357986399335,1.448501561661781,10,0.5999984741210973,4.204998016357422,5.692499160766602,5.85999965667725,5.7399997711181605,4,0.1689683064828702,2.263143100938614,25.3799991607666,1.5740731256324885,25.13999938964844,-1.0352414097908302,26.11000061035156,0.1689683064828702
9243,2009-10-05,25.270000457763672,25.45000076293945,24.479999542236328,24.56999969482422,3322400.0,0.026401283362040395,-1.204545553065401,-1.2500025544872122,41.42857021214998,33.045242800730115,-0.1327098318624813,1.1792193146751764,4.225979134902694,4.983156806920832,26.947924371458754,0.9700012207031214,-2.762747253320459,-0.8809996604919448,-3.5038940652819797,1.74189474429809,-2.1924468628869604,0.4304475419030709,0.5761988449096656,51.51518654451925,20.5511020046999,1.311447202395017,10,-0.21500110626220348,3.5549983978271484,5.052498817443848,5.210000038146976,4.520000457763672,0,0.12861099885740224,-1.1136299105933432,24.6200008392334,2.263143100938614,25.3799991607666,1.5740731256324885,25.13999938964844,0.12861099885740224
9244,2009-10-06,25.979999542236328,26.040000915527344,25.32999992370605,25.45000076293945,4057400.0,0.028096520443652073,1.184613307980339,0.7571402880638304,39.81650602354824,35.276316438388946,-0.9995561610476358,0.4099021713530995,3.3570036591780834,4.244368144088629,26.81147806826911,0.7700004577636719,-2.541535819564089,-0.1200005531311028,-2.7128815713617804,2.472880465099575,-1.4164410622464416,1.176439955984236,-2.4300003051757777,86.36365114164572,60.71295835414551,1.2964405091153381,10,-1.0100002288818324,2.844999313354492,4.679999351501465,4.679999351501465,4.319999694824222,1,0.10585065621457224,-1.204545553065401,25.270000457763672,-1.1136299105933432,24.6200008392334,2.263143100938614,25.3799991607666,0.10585065621457224
9245,2009-10-07,26.13999938964844,26.15999984741211,25.709999084472656,25.989999771118164,3676800.0,0.006158577761019579,3.7368368217637906,0.283018800023037,45.500497858619724,37.74794771050492,-1.2485247484004347,0.18703358116436775,3.0385432034561717,4.062284335252922,26.448116322892623,0.4500007629394531,-2.2017154524947316,0.08599929809570739,-2.4675156385254127,2.6395142347168274,-1.1907581702148526,1.3627567664062674,-2.5402001190185537,98.82350301248772,68.30767108244456,1.2767574683105594,10,-1.1700000762939453,2.6849994659423793,4.519999504089352,4.519999504089352,4.579999923706048,2,0.09640399833986235,1.184613307980339,25.979999542236328,-1.204545553065401,25.270000457763672,-1.1136299105933432,24.6200008392334,0.09640399833986235
9246,2009-10-08,27.309999465942386,27.36000061035156,26.239999771118164,26.489999771118164,5309900.0,0.04475899401731698,1.4347791834077723,5.466678534643791,52.306273841865966,41.19644014019395,-2.154401245143454,-1.0593314733842547,1.7484578644083477,2.844685617576882,25.71054464622372,1.220001220703118,-1.886315145472647,1.269999408721926,-1.2509194399099322,3.790918257353784,0.009539984405996904,2.530458833037855,-3.6077921722412114,98.27582351378182,62.36903794935981,1.2604594243159297,10,-1.8099994659423864,1.0750007629394496,3.702499389648427,3.4299993515014577,3.75,3,0.07872572905801345,3.7368368217637906,26.13999938964844,1.184613307980339,25.979999542236328,-1.204545553065401,25.270000457763672,0.07872572905801345
9247,2009-10-09,27.28000068664551,27.649999618530273,27.059999465942386,27.25,3740100.0,-0.0010984540418715882,-1.878037207095339,0.03658621684236408,56.30586383987508,43.7489435298097,-1.7416221688008875,-1.1198254038946374,1.6790805621790312,2.821957301094031,25.06118023469571,0.5900001525878871,-1.5587511830564686,1.2610006332397496,-1.208159908592556,3.7301611750720554,0.026420362323595015,2.4955809041559043,-3.358325793945312,88.32810968517929,46.481281554627856,1.2345802709161529,10,-1.4150009155273473,0.6949996948242152,3.8924984931945694,3.4599981307983327,4.590000152587887,4,0.07478002041170617,1.4347791834077723,27.309999465942386,3.7368368217637906,26.13999938964844,1.184613307980339,25.979999542236328,0.07478002041170617
9248,2009-10-12,28.43000030517578,28.43000030517578,27.8799991607666,28.01000022888184,5328000.0,0.042155410175382935,1.619052592858343,13.999682115835213,59.70696687273141,45.36991787461535,-2.513161046943665,-2.319435928510579,0.4458547145058027,1.6250631322901299,24.396249601865343,1.1499996185302699,-1.1541881529734574,2.3670001983642592,-0.24430413718438615,4.978304533912905,1.0613480305899365,3.672652366138582,-4.210059434409175,100.0,52.70542981894938,1.3056521677743234,10,-1.9850006103515625,-1.7850008010864258,2.5524988174438477,2.309998512268063,3.420000076293949,0,0.06788604588317271,-1.878037207095339,27.28000068664551,1.4347791834077723,27.309999465942386,3.7368368217637906,26.13999938964844,0.06788604588317271
9249,2009-10-13,28.31999969482422,28.45000076293945,27.86000061035156,28.43000030517578,5526900.0,-0.003869173730945641,6.866588678094061,-0.26190616754692525,61.567513038504146,47.99355626481664,-2.298406594339191,-2.235029106469611,0.4635097122312999,1.7143573016006428,23.700419773997194,0.5900001525878906,-0.6409718208047757,2.2004996299743667,-0.5582146530576146,4.959213913006348,0.8211424884583778,3.5798567714903555,-3.6790528806166947,95.25543837666645,40.837005688763526,1.3793571415159906,10,-1.864999771118164,-2.0950002670288086,2.66249942779541,2.4199991226196254,3.5900001525878906,1,0.051906823324287865,1.619052592858343,28.43000030517578,-1.878037207095339,27.28000068664551,1.4347791834077723,27.309999465942386,0.051906823324287865
9250,2009-10-14,29.229999542236328,29.290000915527344,28.36000061035156,28.520000457763672,4907200.0,0.032132763319853375,1.2409596470263897,-6.454501317797198,75.7390443111612,52.10479923811873,-2.868925884829114,-3.229484913077563,-0.5156583474707048,0.7868163307406775,23.75182578739224,0.970001220703125,-0.28900108915684086,3.058999538421631,0.1051946657380185,6.012804411105243,1.5820971020798247,4.535901974763437,-4.131966254180973,98.03274259745766,35.44010215351925,1.4769024363418055,10,-2.354999542236328,-2.809999465942383,1.1149997711181605,1.1149997711181605,2.5,2,0.036606216612426135,6.866588678094061,28.31999969482422,1.619052592858343,28.43000030517578,-1.878037207095339,27.28000068664551,0.036606216612426135
9251,2009-10-15,29.57999992370605,29.61000061035156,29.01000022888184,29.25,3370300.0,0.011974012553916946,2.0769148004871254,0.4647892242722465,80.62176813039076,56.99922268098294,-2.86141091876285,-3.5612370281952472,-0.9105865953228722,0.40021499326326193,23.662467705493242,0.6000003814697195,-0.14420310128597436,3.281499958038328,-0.027239627020424706,6.590239543097081,1.6271301655089516,4.935869750567704,-3.895091167804619,98.8235030124875,27.579417021231393,1.6543697925293772,10,-2.534999847412106,-2.9999999999999964,0.5649995803832972,0.5649995803832972,1.409999847412113,3,0.03853953321801118,1.2409596470263897,29.229999542236328,6.866588678094061,28.31999969482422,1.619052592858343,28.43000030517578,0.03853953321801118
9252,2009-10-16,29.57999992370605,29.65999984741211,28.920000076293945,29.18000030517578,3514500.0,0.0,1.6428588458486177,1.2121203363870208,79.19911706073904,61.19595010860395,-2.3287361546725442,-3.5237392090371173,-0.9383875583856742,0.38878993162298414,23.412861287710896,0.7399997711181641,0.18871434952033894,3.1429999351501436,-0.4734773827661485,6.759477253066436,1.3347612761919976,4.95123859410829,-3.2670764710925972,95.55555791030777,17.49957335816785,1.8082386589581465,10,-2.085000038146969,-2.975000381469723,0.5649995803832972,0.5649995803832972,1.3600006103515625,4,0.050033791279702866,2.0769148004871254,29.57999992370605,1.2409596470263897,29.229999542236328,6.866588678094061,28.31999969482422,0.050033791279702866
9253,2009-10-19,30.540000915527344,30.56999969482422,29.399999618530273,29.690000534057614,3341500.0,0.032454394668606,1.5714345599778663,2.125002980235109,77.11139105278203,65.33982622296327,-2.75197204271387,-4.349989240600099,-1.921410249140365,-0.57078289898827,22.938572140196722,1.1700000762939453,0.5507936154613091,3.876500892639161,-0.16931712778068686,7.922318913059009,1.8535918824292388,5.899409902849083,-3.6246037118501313,98.89303360031532,20.82442669104377,2.0229090102099234,10,-2.4000015258789062,-3.480001449584961,-0.3950014114379954,-0.3950014114379954,0.2999992370605469,0,0.04354943954929125,1.6428588458486177,29.57999992370605,2.0769148004871254,29.57999992370605,1.2409596470263897,29.229999542236328,0.04354943954929125
9254,2009-10-20,30.53000068664551,30.770000457763672,29.96999931335449,29.96999931335449,3552300.0,-0.00032744690838393264,-1.8571399377388202,0.6588248493756297,87.37866440571256,69.9929558393069,-2.2670884537932743,-4.224204153644539,-1.9359896785660773,-0.5594502925663711,22.540368489988477,0.8000011444091832,1.0474451199382813,3.655500602722171,-0.7379275188468739,8.048928724291216,1.4587865419376485,5.852214663506693,-2.883682984738897,90.04150264258833,8.800384933677108,2.196714060784522,10,-2.0250005722045934,-3.370000839233402,-0.385001182556163,-0.385001182556163,0.6999988555908168,1,0.04323615018461546,1.5714345599778663,30.540000915527344,1.6428588458486177,29.57999992370605,2.0769148004871254,29.57999992370605,0.04323615018461546
9255,2009-10-21,29.84000015258789,30.75,29.76000022888184,30.53000068664551,3083300.0,-0.022600737587256003,-1.3294101807492622,-1.2321407892316716,79.11228584341062,72.9714016172563,-1.1142205480964549,-3.3956270174538545,-1.2555597809696764,0.09531082813474256,21.78250825171818,0.9899997711181605,1.45913347666756,2.7670001029968248,-1.7909917870074068,7.324991993001056,0.488004157994709,5.0459960479989405,-1.5689458995098633,49.72972359946512,-32.247538992088366,2.2789959450021153,10,-0.9250001907348633,-2.6800003051757812,0.0850000381469691,0.30499935150145774,0.610000610351559,2,0.06936996260855244,-1.8571399377388202,30.53000068664551,1.5714345599778663,30.540000915527344,1.6428588458486177,29.57999992370605,0.06936996260855244
9256,2009-10-22,30.6200008392334,30.82999992370605,29.54999923706055,29.809999465942386,4605000.0,0.026139433064911177,1.0813027040941336,-1.173914125149605,89.06249844779578,76.61102768480305,-1.5369472937609352,-3.8666673896068637,-2.052706100880023,-0.7149530181563506,20.137707358042466,1.2800006866455007,1.8940763565169583,3.2250007629394517,-1.382103923611524,7.832105449490427,0.9214484196639638,5.52855310621494,-1.8491573452182415,89.00528265710679,1.1180395512288612,2.3035523432754874,10,-1.2750005722045934,-3.4300012588500977,-0.9000005722045934,-0.4750013351440501,-0.6600017547607422,3,0.03625077310842806,-1.3294101807492622,29.84000015258789,-1.8571399377388202,30.53000068664551,1.5714345599778663,30.540000915527344,0.03625077310842806
9257,2009-10-23,30.489999771118164,30.88999938964844,29.90999984741211,30.86000061035156,3967900.0,-0.0042456258834802085,3.5581543893577834,-0.45679038509538844,86.45250023775255,79.58275361424984,-1.0099276382358227,-3.372438371090105,-1.9143125503830802,-0.5996724478400353,18.184490795301112,0.9799995422363317,2.269757080693875,2.753999710083008,-1.6992307645294815,7.207230184695501,0.5273844727767631,4.9806149473892525,-1.3073249911648297,73.1543838942943,-18.535025382598917,2.226615237306246,10,-1.114999771118164,-3.2700004577636683,-1.4349999427795446,-0.3450002670288157,-0.1700000762939453,4,0.01639881940811394,1.0813027040941336,30.6200008392334,-1.3294101807492622,29.84000015258789,-1.8571399377388202,30.53000068664551,0.01639881940811394
9258,2009-10-26,29.46999931335449,30.93000030517578,29.28000068664551,29.899999618530273,4169500.0,-0.03345360660611996,-3.074085411800193,1.1621603509513732,73.36009578103337,80.89304058564198,0.19345459611251314,-2.0528697076304177,-0.8847039137253141,0.40415730156947305,16.330064502165076,1.6499996185302699,2.4766080613803716,1.4769992828369105,-2.7353492225223697,5.689347788196191,-0.6291749698427296,3.5831735355165506,1.4200000762939524,11.515070947605293,-77.50826298107677,2.106174252679639,10,0.17500114440918324,-2.2299995422363246,-0.6249995231628418,0.6750001907348597,0.870000839233402,0,0.04988127773850959,3.5581543893577834,30.489999771118164,1.0813027040941336,30.6200008392334,-1.3294101807492622,29.84000015258789,0.04988127773850959
9259,2009-10-27,29.1299991607666,29.95000076293945,28.59000015258789,29.459999084472656,4370200.0,-0.01153716187681808,1.0763316099292595,0.767441138375821,69.54247339374513,80.20453270592908,0.7380501292652362,-1.5547300777521684,-0.5162817445221393,0.7258454932774789,15.670244644514414,1.360000610351559,2.6511379425066295,0.9859992027282729,-3.1581022569618753,5.130100662418421,-1.0860515271168012,3.058049932573347,1.8000011444091797,23.07687918658922,-62.0338281319418,2.0720507298450737,10,0.6300010681152344,-1.8899993896484375,-0.559999942779541,0.8649997711181641,0.9300003051757848,1,0.05870240443138708,-3.074085411800193,29.46999931335449,3.5581543893577834,30.489999771118164,1.0813027040941336,30.6200008392334,0.05870240443138708
9260,2009-10-28,29.21999931335449,29.93000030517578,29.03000068664551,29.170000076293945,4702800.0,0.0030896036793952586,-4.454575930271635,-0.15151287460623725,64.53575971948922,78.41719843805113,0.7224562605485225,-1.394912441499308,-0.5849323238996718,0.6146773777363954,14.97476730186956,0.8999996185302699,2.7041606477574724,0.8719993591308572,-3.0449254696457366,4.788924187907451,-1.0864630552574397,2.830461773519154,1.7100009918212926,26.923039302790606,-54.18748858358159,1.9584624143882967,10,0.5400009155273473,-1.9799995422363246,-0.6500000953674281,0.774999618530277,2.7100009918212926,2,0.06878851047622048,1.0763316099292595,29.1299991607666,-3.074085411800193,29.46999931335449,3.5581543893577834,30.489999771118164,0.06878851047622048
9261,2009-10-29,30.09000015258789,30.420000076293945,29.0,29.51000022888184,4062500.0,0.029774156730927315,1.2903231264526231,11.600175478752565,68.96084584284537,77.27961274717406,-0.07553664487414125,-1.996311437432702,-1.4446333318048659,-0.28410166986533625,14.36614649821526,1.4200000762939453,2.777418571550008,1.506500148773192,-2.2208456278197133,5.233845925366094,-0.3571727395232571,3.370173037069641,0.7464001464843761,64.10255992253231,-15.430124873394718,1.8636728882964508,10,-0.3299999237060547,-2.8500003814697266,-1.5950007438659668,-0.17000102996826527,2.470001220703125,3,0.011964127900497834,-4.454575930271635,29.21999931335449,1.0763316099292595,29.1299991607666,-3.074085411800193,29.46999931335449,0.011964127900497834
9262,2009-10-30,28.78000068664551,30.43000030517578,28.76000022888184,29.959999084472656,3600500.0,-0.04353604052174498,-1.73770658395232,-2.034480263871859,52.3117578006598,74.5240979413827,1.239383412801132,-0.3780588780865095,-0.14611391648839245,0.9895291929498384,13.448881108465121,1.6700000762939418,2.5942133330318704,-0.011499309539789948,-3.238238351425718,3.2152397323461415,-1.6248688304827539,1.601870211403174,1.966543606567381,8.119680413161182,-65.98097711245231,1.6133695209429655,10,0.9799995422363246,-1.5400009155273473,-1.0950007438659703,0.3299989700317312,3.9499988555908168,4,0.04100063827916056,1.2903231264526231,30.09000015258789,-4.454575930271635,29.21999931335449,1.0763316099292595,29.1299991607666,0.04100063827916056
9263,2009-11-02,28.520000457763672,29.06999969482422,28.01000022888184,28.86000061035156,4587500.0,-0.009034059161870833,1.7894784393838152,0.2881361137557179,51.295340883991265,70.51483977230257,1.3217047615298156,0.14535995361223186,0.07916080448037377,1.2080862668889836,12.408895629248804,1.0599994659423793,2.3165083345304254,-0.43399953842163086,-3.2098689048044378,2.341869827961176,-1.8219342216130343,0.9539351447697726,2.14028206982422,21.07438895881613,-48.27041082471463,1.3879346831914037,11,0.9499998092651367,-1.2350006103515625,-1.1200013160705566,0.30499839782714844,4.3999977111816335,0,0.06311357672403384,-1.73770658395232,28.78000068664551,1.2903231264526231,30.09000015258789,-4.454575930271635,29.21999931335449,0.06311357672403384
9264,2009-11-03,28.729999542236328,28.86000061035156,28.15999984741211,28.209999084472656,2772200.0,0.007363221637519013,-1.2580708673528918,-1.529412424687828,46.438748606169156,66.8844467459424,0.9270090505758191,0.16015884619589826,-0.19736695091342682,0.9561670521313523,11.85882754145138,0.7000007629394496,2.07338358450345,-0.3615004539489739,-2.7644926025480956,2.041491694650148,-1.562996528248533,0.8399956203505852,1.7712660474292008,29.752036803945742,-34.47829825321101,1.2014960742995602,11,0.7400007247924805,-1.2249994277954102,-1.330000400543213,0.09499931335449219,4.8600006103515625,1,0.05603900577807819,1.7894784393838152,28.520000457763672,-1.73770658395232,28.78000068664551,1.2903231264526231,30.09000015258789,0.05603900577807819
9265,2009-11-04,28.65999984741211,29.28000068664551,28.59000015258789,28.899999618530273,1765600.0,-0.002436466966221573,-2.631589778596508,-0.46153761508271285,43.17507724899351,61.78584439051993,0.9074513482164512,0.4517943464404155,-0.20639719305776794,1.0065663377924352,11.409675120113022,0.6900005340576207,1.7925764002439628,-0.5575001716613777,-2.5355683386117036,1.4205679952889483,-1.5465342551365424,0.4315339118137871,1.6917898206063988,26.859487522235874,-31.632053190682583,0.9890340834751634,11,0.8100004196166992,-0.9650001525878906,-1.2600007057189941,0.16499900817871094,6.159999847412109,2,0.0488485563846468,-1.2580708673528918,28.729999542236328,1.7894784393838152,28.520000457763672,-1.73770658395232,28.78000068664551,0.0488485563846468
9266,2009-11-05,29.459999084472656,29.75,28.86000061035156,28.95000076293945,3108100.0,0.02791344177668531,-1.5797135101365944,-2.1249950329415466,49.2042387645445,57.647148671274586,-0.08314159565444257,-0.18854017073807228,-1.1138662308431613,0.20642878920639163,12.101812406072,1.0900001525878906,1.4527137362705425,0.13499908447265696,-1.6286515830364863,1.8986497519818002,-0.7468262492819129,1.0168244182272268,0.7512832171976527,59.91730619328687,5.861546627070872,0.8818253337545714,11,0.010001182556152344,-1.7649993896484375,-2.3274998664855957,-0.6350002288818359,5.1100006103515625,3,0.08384254234430633,-2.631589778596508,28.65999984741211,-1.2580708673528918,28.729999542236328,1.7894784393838152,28.520000457763672,0.08384254234430633
9267,2009-11-06,29.31999969482422,29.5,28.90999984741211,29.399999618530273,1729800.0,-0.004752185811242149,3.2142764695063386,-0.15686311175603698,40.922611613934535,54.042983763819166,-0.14143332158947075,0.11818646272297784,-1.11193665210493,0.3373311240393413,12.917134901389598,0.5900001525878906,1.202299246127044,-0.10700025558471538,-1.5855931485274866,1.3715926373580558,-0.846296702056101,0.6322961908866702,0.7592056824787825,75.28733553226539,25.791846572311343,0.7392964464713864,11,-0.09999942779541016,-1.625,-2.2975006103515625,-0.49500083923339844,5.229999542236335,4,0.11050483329434502,-1.5797135101365944,29.459999084472656,-2.631589778596508,28.65999984741211,-1.2580708673528918,28.729999542236328,0.11050483329434502
9268,2009-11-09,30.36000061035156,30.40999984741211,29.440000534057614,29.51000022888184,1625700.0,0.03547070008022302,1.042106277593854,-10.625014901175316,48.903225584159166,51.7497340071985,-1.1643554460718484,-0.8114115419040786,-2.301079102170746,-0.7056519716706511,13.47370228387073,1.0900001525878906,0.8060096085792594,0.8365006446838343,-0.6198728151922168,2.2928741045598855,0.10831391474580698,1.5646873746218617,-2.3500003814697195,97.77781168619775,51.20476246468569,0.7281867299380257,11,-1.1400003433227504,-2.6550006866455043,-3.3375015258789027,-1.5350017547607386,4.110000610351566,0,0.07806320435569081,3.2142764695063386,29.31999969482422,-1.5797135101365944,29.459999084472656,-2.631589778596508,28.65999984741211,0.07806320435569081
9269,2009-11-10,29.790000915527344,30.36000061035156,29.6299991607666,30.239999771118164,1803600.0,-0.01877469312796609,1.1159445929472498,-0.5294101807492555,49.67235104809168,50.098244154820996,-0.5485777961974456,-0.13242594217877013,-1.8899193635005815,-0.13543272458996825,14.045922554617068,0.7300014495849574,0.43210172665597213,0.1930008888244643,-1.1517297266882203,1.537731504337149,-0.4793644189318762,0.8653661965808048,-1.7320006942748982,65.93411890958328,18.944087357772815,0.6723653077563417,11,-0.5700006484985352,-1.6600008010864258,-2.850001811981201,-0.9650020599365234,4.599998474121101,1,0.10506871961143593,1.042106277593854,30.36000061035156,3.2142764695063386,29.31999969482422,-1.5797135101365944,29.459999084472656,0.10506871961143593
9270,2009-11-11,30.29999923706055,30.35000038146973,29.85000038146973,30.149999618530273,2324300.0,0.01711978200267139,2.99996948265459,-0.33333333333334125,47.82607568910111,47.74993635996053,-0.9937731855200589,-0.5883156810996546,-2.5448230057677463,-0.6206879927027238,14.061497650845434,0.5599994659423864,0.23962880045241874,0.6494992256164593,-0.718688250090004,2.0176867013229227,-0.034594512236772346,1.333592963469691,-2.1949590232849125,92.90318293574349,49.11163058329369,0.6840937378532312,11,-1.0799989700317418,-1.9799995422363317,-3.402500152587894,-1.4750003814697301,3.9400024414062536,2,0.10858089103524704,1.1159445929472498,29.790000915527344,1.042106277593854,30.36000061035156,3.2142764695063386,29.31999969482422,0.10858089103524704
9271,2009-11-12,30.71999931335449,30.989999771118164,30.190000534057614,30.29999923706055,3434700.0,0.013861389005588753,-1.5000074506098904,2.80000762941382,51.503265431701664,47.660103874520736,-1.4695486613242608,-0.9681693834802729,-3.0772096723617643,-1.0269832969035058,14.05229148737272,0.7999992370605504,0.11007412978336362,1.012499332427975,-0.43595386542254033,2.4609525302784903,0.28827273350271554,1.7367259313532344,-2.5688599069061198,87.01920828522915,45.00273696951747,0.7242265989252579,11,-1.2199993133544886,-2.1049995422363246,-3.8225002288818324,-1.8950004577636683,3.2700023651123153,3,0.13346355706744406,2.99996948265459,30.29999923706055,1.1159445929472498,29.790000915527344,1.042106277593854,30.36000061035156,0.13346355706744406
9272,2009-11-13,31.059999465942386,31.20000076293945,30.54999923706055,30.8799991607666,3790200.0,0.01106771354776992,1.826075779312874,0.4285720773293648,61.406031164501144,48.783513905688494,-1.6227709995141346,-1.25600253190402,-3.421577575283205,-1.354515546157831,14.18577896870969,0.6500015258788991,0.04992156661115743,1.2784995079040549,-0.2888689084887659,2.8458679242968756,0.4948152997076427,2.062183716100467,-2.795305644907227,92.04538188690982,44.26342504044385,0.7836842081964108,11,-1.3799991607666051,-1.9299993515014684,-4.117499351501468,-2.235000610351566,2.5799999237060582,4,0.11300709237714512,-1.5000074506098904,30.71999931335449,2.99996948265459,30.29999923706055,1.1159445929472498,29.790000915527344,0.11300709237714512
9273,2009-11-16,31.8700008392334,31.899999618530273,31.209999084472656,31.209999084472656,2404800.0,0.026078602292932684,-1.090905150116608,3.6666701987877035,68.41399317353648,51.22520774650708,-2.131781010644154,-2.0672434252227347,-4.229525883549176,-2.1521621286042354,13.914621403820929,0.8400001525878871,-0.11272319445576429,2.022000885009767,0.22333909802886254,3.8206626719906716,1.122669991519313,2.921331778500221,-3.4291886016839825,98.67846813888184,45.79809434697566,0.8993308934904525,11,-1.6250009536743164,-1.9900007247924805,-4.950000762939453,-3.045001983642578,2.239999771118157,0,0.08409156972873233,1.826075779312874,31.059999465942386,-1.5000074506098904,30.71999931335449,2.99996948265459,30.29999923706055,0.08409156972873233
9274,2009-11-17,31.85000038146973,31.8799991607666,31.59000015258789,31.59000015258789,2566600.0,-0.0006275637664573397,-1.2307596376040788,0.39393869335406906,67.84261498829459,53.966045273096086,-1.8133602839007068,-2.0482987917581674,-4.13996279146799,-2.117881712613407,13.505982194333335,0.28999900817871094,-0.020708936725448268,1.9360004425048878,-0.05465593248901257,3.926656817498788,0.9406722550079358,2.9313286300018397,-3.132453153441844,97.56101191860752,39.68713384895133,0.9953281874969508,11,-1.4700002670288121,-1.9700002670288121,-5.305000782012943,-3.02500152587891,2.4699993133544886,1,0.08226062191062655,-1.090905150116608,31.8700008392334,1.826075779312874,31.059999465942386,-1.5000074506098904,30.71999931335449,0.08226062191062655
9275,2009-11-18,31.90999984741211,31.920000076293945,31.3700008392334,31.75,1855600.0,0.0018838136647962855,5.111092273131861,0.615383486776942,63.871954056141234,55.59579141660684,-1.5241458619009762,-2.0503923613852564,-4.13020245127737,-2.1709312526242712,13.184778319803387,0.5499992370605469,0.11871146080908801,1.8924999237060547,-0.28814124443947264,4.073141091851582,0.802179339633291,2.9828205077788184,-2.937856428144034,99.42195193480174,40.58710538254058,1.0903205840727632,11,-1.494999885559082,-1.9449996948242188,-5.570000171661377,-3.085000991821289,1.9300003051757812,2,0.07771856954231415,-1.2307596376040788,31.85000038146973,-1.090905150116608,31.8700008392334,1.826075779312874,31.059999465942386,0.07771856954231415
9276,2009-11-19,31.729999542236328,31.809999465942386,31.290000915527344,31.5,2995000.0,-0.005640874523237582,1.6666634062365204,1.4374985098824595,77.1639017128558,59.6226014275981,-1.1044255966897332,-1.8793238626695938,-3.8981817834758345,-1.9852765077733352,13.026038443397553,0.6199989318847656,0.3016067951911232,1.6569996833801284,-0.6415226464851571,3.9555220132454174,0.5077385184474821,2.8062608483127747,-2.4630704572656654,86.13135637464757,20.0187940188155,1.1492611649326445,11,-1.0499992370605469,-1.7649993896484375,-5.0824995040893555,-2.905000686645508,1.8400001525878906,3,0.07910501646523405,5.111092273131861,31.90999984741211,-1.2307596376040788,31.85000038146973,-1.090905150116608,31.8700008392334,0.07910501646523405
9277,2009-11-20,30.989999771118164,31.82999992370605,30.76000022888184,31.59000015258789,3936900.0,-0.023321770620675197,-1.0188683658872326,-2.6087025027781,70.89678658439574,62.066330427624386,-0.11468452922430927,-1.159387098263089,-3.1172341555356304,-1.252170848750346,12.559866150066917,1.0699996948242116,0.5193947620422641,0.8919999122619622,-1.4363029795677136,3.2203028040916344,-0.2721515336528739,2.0561513581767983,-1.4577635870151724,19.82754935265212,-49.83471462608966,1.1641514459148363,11,-0.21500015258789062,-1.0249996185302734,-4.177499771118164,-2.1650009155273438,3.1099987030029226,4,0.09680548336578432,1.6666634062365204,31.729999542236328,5.111092273131861,31.90999984741211,-1.2307596376040788,31.85000038146973,0.09680548336578432
9278,2009-11-23,30.940000534057614,31.420000076293945,30.28000068664551,31.270000457763672,2205300.0,-0.00161339907808411,2.6190505024205084,0.5499995231631509,69.21740630354054,64.23800323378536,0.02932347488897946,-1.0473084586445118,-3.0211880636965027,-1.18946752139394,12.521124623546214,1.139999389648434,0.6445313920439695,0.7685006141662569,-1.5691211401154384,3.106122368447952,-0.4003102629745925,1.9373114913071063,-1.168987960735528,40.24390811228205,-33.042946079465416,1.1688108771408485,11,-0.0550003051757777,-0.975000381469723,-3.8900008201599086,-2.1150016784667933,2.5699977874755824,0,0.08726563700665646,-1.0188683658872326,30.989999771118164,1.6666634062365204,31.729999542236328,5.111092273131861,31.90999984741211,0.08726563700665646
9279,2009-11-24,30.84000015258789,31.0,30.57999992370605,30.96999931335449,2057500.0,-0.003232074329140522,3.4210410078803766,0.3939369418836367,68.85813811054973,66.57489905839077,0.3284718496243677,-0.856546108892438,-2.863747844439043,-1.0821654105658318,13.14537093141788,0.42000007629394887,0.8622575598454354,0.5830001831054688,-1.7190456815521316,2.8850460477630726,-0.5680227492233314,1.734023115434269,-0.8540888289686208,34.14632160701146,-43.15382996923233,1.1510229323288017,11,0.21500015258789062,-0.875,-3.2400007247924805,-2.0150012969970703,2.7700004577636648,1,0.10603114272323588,2.6190505024205084,30.940000534057614,-1.0188683658872326,30.989999771118164,1.6666634062365204,31.729999542236328,0.10603114272323588
9280,2009-11-25,31.229999542236328,31.309999465942386,30.60000038146973,30.60000038146973,2288600.0,0.012645894543412028,-1.2539683500807095,-4.846178675704728,66.48045446763655,68.23903117349465,0.09416909253603123,-1.1470502659281792,-3.223151591981857,-1.449428057752705,13.913698514557565,0.7099990844726562,0.960400340538154,0.8724995613098159,-1.4143771774094986,3.159376300029134,-0.2709388080498414,2.015937930669473,-1.0506793433495893,61.290278916034836,-17.456503671171006,1.1434383693596584,11,-0.12999916076660156,-1.2649993896484375,-3.3974995613098145,-2.405000686645508,2.4099998474121165,2,0.09894333006341838,3.4210410078803766,30.84000015258789,2.6190505024205084,30.940000534057614,-1.0188683658872326,30.989999771118164,0.09894333006341838
9281,2009-11-27,30.45000076293945,30.76000022888184,30.09000015258789,30.21999931335449,970700.0,-0.024975945908740305,-1.7346954663470127,0.36508215233983754,59.40100984776115,68.01625102719021,0.9295980637272336,-0.357001966700107,-2.3832716385353656,-0.6663258110993127,14.073685499605999,1.1399993896484375,1.0856423761806688,0.07450075149535706,-2.2091756473931987,2.3581771503839093,-1.067337447948919,1.2163389509396332,1.4699993133544957,20.689692971638436,-56.07833124511353,1.1418381994442768,11,0.5549993515014684,-0.48500061035155895,-2.412500858306881,-1.6250019073486293,2.889999389648441,4,0.11133002642727008,-1.2539683500807095,31.229999542236328,3.4210410078803766,30.84000015258789,2.6190505024205084,30.940000534057614,0.11133002642727008
9282,2009-11-30,29.959999084472656,30.420000076293945,29.540000915527344,30.3799991607666,2916900.0,-0.016092008741857677,2.5199832153960595,-1.8260757793128612,46.33698174953506,65.56324975785671,1.3937200783519117,0.23814470811950628,-1.8307556461468835,-0.17875291061943344,14.324505741165567,0.9099998474121058,1.1874808655660445,-0.47450084686279226,-2.642667577411686,1.6936658836861014,-1.5585842121372409,0.6095825184116563,1.923400993347169,22.340338108132514,-49.631520306223706,1.0840833652744473,11,0.7700014114379883,0.005001068115234375,-1.6924991607666016,-1.135000228881836,4.120002746582038,0,0.12049401604362919,-1.7346954663470127,30.45000076293945,-1.2539683500807095,31.229999542236328,3.4210410078803766,30.84000015258789,0.12049401604362919
9283,2009-12-01,30.31999969482422,30.53000068664551,30.04999923706055,30.229999542236328,2158900.0,0.01201604210122098,-1.1333361590302544,-0.21428603866467455,55.047607421875,64.14158225047674,0.8836556195607272,0.0209857285367967,-2.0969794820177015,-0.5403909410844463,14.93943055831929,0.5700016021728551,1.2378774205153533,-0.2045001983642578,-2.178824883527554,1.7698244867990418,-1.1916625409459058,0.7826621442173902,1.4696644165039068,44.06776373426831,-27.483589713019057,0.9871623425816493,12,0.4100008010864258,-0.3549995422363281,-2.0225000381469727,-1.4950008392333984,3.6300010681152273,1,0.12467014569073798,2.5199832153960595,29.959999084472656,-1.7346954663470127,30.45000076293945,-1.2539683500807095,31.229999542236328,0.12467014569073798
9284,2009-12-02,30.34000015258789,30.809999465942386,30.07999992370605,30.07999992370605,1808100.0,0.000659645711245993,-4.6153761508270295,2.888886534141522,50.42017749554014,62.64694041040997,0.7006132980107189,0.1346926616703108,-2.0307086360241513,-0.5683159940857507,15.699177941744951,0.7299995422363352,1.179240990160345,-0.26499977111816264,-2.0538249585445456,1.5238254163082203,-1.1594123648313541,0.6294128225950288,1.359677430908203,45.19773402486443,-22.67568561524874,0.8944125937131917,12,0.3450002670288086,-0.375,-1.8975000381469727,-1.5150012969970703,3.4199981689453054,2,0.10448247043515302,-1.1333361590302544,30.31999969482422,2.5199832153960595,29.959999084472656,-1.7346954663470127,30.45000076293945,0.10448247043515302
9285,2009-12-03,30.059999465942386,30.93000030517578,30.040000915527344,30.40999984741211,1396100.0,-0.00922876352133506,-3.5641288984746002,-1.3461541283057303,42.85714875493976,58.83507897064152,0.7717521892829886,0.5533248126352284,-1.6517269096556007,-0.30417575377822104,16.486552304336627,0.8899993896484375,0.9724874657534563,-0.6150004386901813,-2.1787680970042125,0.9487672196238499,-1.3968842678471987,0.1668833904668361,1.5532910508349573,37.40998408255144,-26.883251575399505,0.7818838291570164,12,0.6250009536743129,-0.09499931335449574,-1.5599994659423864,-1.235000610351566,3.1900005340576136,3,0.11809717922421381,-4.6153761508270295,30.34000015258789,-1.1333361590302544,30.31999969482422,2.5199832153960595,29.959999084472656,0.11809717922421381
9286,2009-12-04,31.93000030517578,31.959999084472656,30.6299991607666,30.6299991607666,4510000.0,0.06220894452616621,-1.0461519275208158,-3.7142849357769543,57.07317360615536,57.29912197305925,-1.1922755591159557,-1.182783768251575,-3.344494257539978,-2.1986443598702508,17.25343561600778,1.8999996185302699,0.8060581013923702,1.131500339508058,-0.41832191410403397,2.68132259312015,0.35658921270201205,1.906411466314104,-2.3899993896484375,98.76038008285151,36.40878862054297,0.7749111268060463,12,-1.1800003051757812,-1.9450006484985352,-3.4300003051757812,-3.105001449584961,1.4500007629394531,4,0.0535546216138143,-3.5641288984746002,30.059999465942386,-4.6153761508270295,30.34000015258789,-1.1333361590302544,30.31999969482422,0.0535546216138143
9287,2009-12-07,32.560001373291016,32.669998168945305,31.790000915527344,31.790000915527344,2463800.0,0.019730694083742728,-1.2857057928868139,0.5923075230165425,55.77889591728566,55.805954152364265,-1.7613793900218475,-1.6417813528773628,-3.769845649056844,-2.854488303403535,18.2711458544238,0.8799972534179616,0.691621253558008,1.5995013236999505,0.023276556875913457,3.175726090523991,0.8113889402879302,2.3876137071119707,-2.9716004943847665,95.81760796474835,36.48885639660463,0.7881123834120202,12,-1.455001831054691,-2.2200021743774414,-4.060001373291016,-3.7350025177001953,0.779998779296875,0,0.0239557354545048,-1.0461519275208158,31.93000030517578,-3.5641288984746002,30.059999465942386,-4.6153761508270295,30.34000015258789,0.0239557354545048
9288,2009-12-08,32.72999954223633,33.09999847412109,32.06999969482422,32.06999969482422,4644600.0,0.005221073764596351,-2.1212091437158413,0.857142149407236,57.1895346412798,54.50944265577872,-1.8447602887574135,-1.7129449581578484,-3.7502763378293196,-3.049283828399446,18.677147862372742,1.029998779296868,0.5170263047738253,1.6509995460510254,-0.08354031891232694,3.3855394110143777,0.7837296135693492,2.5182694785327016,-3.018334771728515,87.90852199062552,32.035518108157646,0.867269932481676,12,-1.409999847412113,-2.1750001907348633,-4.229999542236328,-3.905000686645508,0.5,1,0.041246633293601453,-1.2857057928868139,32.560001373291016,-1.0461519275208158,31.93000030517578,-3.5641288984746002,30.059999465942386,0.041246633293601453
9289,2009-12-09,32.919998168945305,32.990001678466804,32.470001220703125,32.84999847412109,3043800.0,0.005805029922588023,3.9522269853950234,0.10606016819350923,58.07998657226558,53.57605733407083,-1.9094858318979107,-1.7459444057624438,-3.8019747346286117,-3.273924686477173,19.10509072332601,0.520000457763679,0.42842753511076737,1.6844983100891042,-0.12360608150579111,3.4926027016839996,0.7804461142916566,2.588550505886552,-3.0050333762206947,94.11763239254013,41.94587479125856,0.9040521957974484,12,-1.5999984741210902,-2.2899990081787074,-4.542498111724846,-4.094999313354485,0.5300025939941406,2,0.031288051375585546,-2.1212091437158413,32.72999954223633,-1.2857057928868139,32.560001373291016,-1.0461519275208158,31.93000030517578,0.031288051375585546
9290,2009-12-10,33.59000015258789,33.639999389648445,33.139999389648445,33.240001678466804,3248900.0,0.02035243076880322,1.222237292733306,4.999999999999899,63.798220676220026,54.06463631501071,-2.469176948512814,-2.273387820769699,-4.291768732809999,-3.967360343336452,19.723659667721183,0.7200012207031392,0.37864282589580256,2.1900002479553216,0.15575645982268327,4.224244036087963,1.1728783538890042,3.2071221420216425,-3.48393333897949,98.33889590503028,48.37823297698813,1.0171218940663203,12,-1.9999999999999964,-2.475000381469723,-5.102499961853027,-4.76500129699707,0.09000015258789062,3,0.005060975533583312,3.9522269853950234,32.919998168945305,-2.1212091437158413,32.72999954223633,-1.2857057928868139,32.560001373291016,0.005060975533583312
9291,2009-12-11,34.81999969482422,35.18000030517578,33.790000915527344,33.790000915527344,6355300.0,0.03661802728933794,-1.6990311398180795,2.942866485013684,76.4868544661628,57.414622172413786,-3.3683176247379123,-3.3523533778490098,-5.331289182844387,-5.225694791589536,20.162626848829202,1.5900001525878906,0.3758021078406131,3.2149997711181655,0.6997954954437091,5.730204046792622,1.9573976332809337,4.472601908955394,-4.431218275132615,89.38051105699768,34.13727341517474,1.2576021378372284,12,-2.2099990844726562,-2.799999237060547,-6.237499713897705,-5.995000839233398,-1.4799995422363281,4,-0.04508902092430489,1.222237292733306,33.59000015258789,3.9522269853950234,32.919998168945305,-2.1212091437158413,32.72999954223633,-0.04508902092430489
9292,2009-12-14,34.56999969482422,35.2400016784668,34.09999847412109,35.2400016784668,2663300.0,-0.007179781797561624,2.402984564755739,-0.6504881336849279,74.42798169459282,59.56799709160465,-2.6771507327544164,-2.978625860314107,-4.865287080307702,-4.996669827073493,20.471232397056912,1.1400032043457102,0.3729816079255919,2.7894997596740723,-0.03624253379386033,5.615242053142005,1.3766286129401024,4.202370906408039,-3.7020963865841985,78.86430396258952,20.8263662246802,1.4128711467339665,12,-1.9299983978271484,-2.4949989318847656,-5.987499713897705,-5.745000839233398,-1.3100013732910227,0,-0.034422870616546475,-1.6990311398180795,34.81999969482422,1.222237292733306,33.59000015258789,3.9522269853950234,32.919998168945305,-0.034422870616546475
9293,2009-12-15,34.549999237060554,34.639999389648445,34.25,34.259998321533196,3348200.0,-0.0005785495499052162,-1.516144910415482,-0.4328359058740682,75.23808115078232,62.325541942187115,-2.2283600326058135,-2.8960332202716614,-4.646018068055163,-4.994939851943361,20.280397664699752,0.3899993896484446,0.4819075549979459,2.6354993820190487,-0.45032181104846103,5.721320575086558,1.0925887854852974,4.1784099785528035,-3.1574441243933222,75.09016868671175,13.450533139846392,1.5429105965337548,12,-1.9099979400634837,-2.209998130798347,-6.09249925613404,-5.725000381469734,-1.1499977111816477,1,-0.03502168194477817,2.402984564755739,34.56999969482422,-1.6990311398180795,34.81999969482422,1.222237292733306,33.59000015258789,-0.03502168194477817
9294,2009-12-16,34.470001220703125,34.740001678466804,34.380001068115234,34.720001220703125,1915100.0,-0.002315427442082796,1.4827549919759342,-0.862066243981963,73.0113725647442,65.67601125438762,-1.677298242071565,-2.7507179653957508,-4.3864614896898715,-4.943922309080051,20.098714755279477,0.3600006103515696,0.7454367298263804,2.4245013236999498,-0.8654865469209625,5.7144891943208584,0.7795073883894972,4.069495259010406,-2.615752520139946,63.333351498538484,1.5813845241182136,1.644993935310455,12,-1.5350008010864258,-2.0799999237060547,-6.007501125335693,-5.645002365112305,-0.24000167846679688,2,-0.0359733575443576,-1.516144910415482,34.549999237060554,2.402984564755739,34.56999969482422,-1.6990311398180795,34.81999969482422,-0.0359733575443576
9295,2009-12-17,34.389999389648445,34.790000915527344,33.799999237060554,34.09000015258789,2213900.0,-0.002320911755774202,-1.2500010837195188,-1.199996948242216,81.07252493089644,68.3426058460255,-1.0264340048234573,-2.6091678756157037,-4.129286678774342,-4.892702322904114,19.91138028953042,0.9900016784667898,0.9516052985270704,2.2204995155334544,-1.2309652724585405,5.671964303525446,0.49476712153745694,3.946231909529452,-2.12946033173683,41.37918333951626,-24.51074348385704,1.7257323939959959,12,-0.8749980926513743,-1.9999980926513743,-5.714999198913581,-5.565000534057624,1.3199996948242116,3,-0.027333487740390683,1.4827549919759342,34.470001220703125,-1.516144910415482,34.549999237060554,2.402984564755739,34.56999969482422,-0.027333487740390683
9296,2009-12-18,34.240001678466804,34.61999893188477,33.93000030517578,34.419998168945305,2892500.0,-0.00436166658458248,1.3793137467689724,-0.5999898274480266,85.66668828328466,71.66347166446984,-0.5747437930223427,-2.3836990343146525,-3.837924421346191,-4.758759482614302,19.828162825394678,0.6899986267089915,1.2121945318597156,1.9450016975402917,-1.6198473141575533,5.50985070923814,0.1625771916913692,3.7274262033892143,-1.6219271060885703,30.555673292926016,-39.15580209181657,1.782424505848924,12,-0.5850009918212962,-1.8500003814697337,-5.47000169754029,-5.415002822875984,1.3199996948242116,4,-0.01635517949297305,-1.2500010837195188,34.389999389648445,1.4827549919759342,34.470001220703125,-1.516144910415482,34.549999237060554,-0.01635517949297305
9297,2009-12-21,33.990001678466804,34.880001068115234,33.84000015258789,34.189998626708984,2380000.0,-0.00730140151123948,-3.160003662109375,1.111115820705781,81.15451921856354,74.32624772861247,-0.11238479998275608,-1.9999617256441056,-3.4455831679521154,-4.514775072272165,20.53648003760612,1.0400009155273438,1.5655622619038994,1.54500160217286,-2.041044744339075,5.131047948684795,-0.24802157108310752,3.3380247754288277,-1.0572958533579424,17.59278882154323,-53.07547818425527,1.7930231732559685,12,-0.13500022888184304,-1.6000003814697337,-4.932501792907722,-5.165002822875984,1.4599990844726491,0,-0.019123315498118965,1.3793137467689724,34.240001678466804,-1.2500010837195188,34.389999389648445,1.4827549919759342,34.470001220703125,-0.019123315498118965
9298,2009-12-22,33.639999389648445,34.27000045776367,33.639999389648445,34.15999984741211,2151900.0,-0.010297213048980014,-1.4230788981403757,2.600041962310273,76.52731985065046,76.37595142621079,0.42496547483380454,-1.5149849823039503,-2.99144551158588,-4.170489624583539,21.783810134178598,0.6300010681152273,1.703366560724028,1.0599993705749569,-2.490603541684848,4.610602282834762,-0.7153020855549457,2.8353008267048594,-0.43041806213663136,0.0,-70.83779356772025,1.7753014561299032,12,0.5500011444091726,-1.2499980926513743,-4.234999179840095,-5.254999160766609,1.7999992370605398,1,-0.011296108056178533,-3.160003662109375,33.990001678466804,1.3793137467689724,34.240001678466804,-1.2500010837195188,34.389999389648445,-0.011296108056178533
9299,2009-12-23,34.110000610351555,34.110000610351555,33.560001373291016,33.830001831054695,1354000.0,0.013971499085334127,2.9285831062671788,-0.5384587169423561,81.59126392907169,78.3529562320832,0.15814891172217216,-1.8207983477088518,-3.346156672802067,-4.646566457531492,23.054339289652447,0.5499992370605398,1.8323099355308088,1.3665005683898883,-2.1477071978927356,4.880708334672512,-0.3906033147514236,3.1236044515312003,-0.6567688407251424,41.66661850128548,-32.019866442973246,1.7571038831413124,12,0.29000091552735086,-1.719999313354485,-4.047500610351555,-6.135000228881829,1.4399986267089915,2,-0.02081498304802676,-1.4230788981403757,33.639999389648445,-3.160003662109375,33.990001678466804,1.3793137467689724,34.240001678466804,-0.02081498304802676
9300,2009-12-24,34.31999969482422,34.40999984741211,33.97999954223633,34.25,443700.0,0.006156525380094369,2.44000244140625,0.2500000000000127,75.15788831208889,78.205293326075,0.06994548557584324,-1.8840279918145129,-3.4653849620826023,-4.854296471525853,24.159028473448334,0.43000030517578125,1.9563615742708862,1.4219996452331571,-2.083728882177013,4.927728172643327,-0.33086461847192794,3.174863908938242,-0.7599983215332031,57.5756437303124,-12.404658671111498,1.7528642637050842,12,0.0800018310546875,-1.9299983978271484,-4.189999580383301,-6.595000267028809,1.2299995422363281,3,-0.0026223820917301577,2.9285831062671788,34.110000610351555,-1.4230788981403757,33.639999389648445,-3.160003662109375,33.990001678466804,-0.0026223820917301577
9301,2009-12-28,33.84000015258789,34.560001373291016,33.65999984741211,34.330001831054695,1010200.0,-0.013986000772276186,-1.1176449468860934,-7.000054495912908,63.913034824880505,77.03696589610695,0.44288736829300746,-1.198483208162358,-2.909604048791735,-4.364098005819102,25.796290047117367,0.9000015258789062,2.059865175336185,0.7725001335144057,-2.558318899823597,4.103319166852408,-0.8929093831545956,2.437909650183407,1.4000015258789062,21.212033638701847,-43.6204643437973,1.6654095166690015,12,0.3800010681152344,-1.4499988555908203,-3.6500000953674316,-6.1050004959106445,0.5299987792968821,0,0.055260015468462154,2.44000244140625,34.31999969482422,2.9285831062671788,34.110000610351555,-1.4230788981403757,33.639999389648445,0.055260015468462154
9302,2009-12-29,33.56999969482422,33.919998168945305,33.509998321533196,33.86999893188477,1295400.0,-0.007978736895573713,1.050010967317467,0.6122412437427558,58.93617038545484,75.22564247773724,0.6214751606731497,-0.6789750346727317,-2.5653972011742177,-4.076423527832578,27.897217311755806,0.4099998474121094,2.0617057901267373,0.3219996452331557,-2.6742269975634514,3.318226288029763,-1.1761136761651443,1.8201129666314593,1.6384019470214852,5.714399895369246,-53.87760789790182,1.4981133213983027,12,0.625,-1.1799983978271484,-3.247499465942383,-5.835000038146973,0.6500015258789062,1,0.059279168798253234,-1.1176449468860934,33.84000015258789,2.44000244140625,34.31999969482422,2.9285831062671788,34.110000610351555,0.059279168798253234
9303,2009-12-30,34.09999847412109,34.110000610351555,33.52000045776367,33.560001373291016,1102900.0,0.015787869648940855,1.1071382347531973,-1.7999949137239777,61.70635010740191,73.96952887136587,0.023390706399084138,-0.9605117916702639,-3.044449419717914,-4.588361031359291,30.22805355188153,0.5900001525878835,1.857676695148946,0.6629984855651756,-2.015603767794161,3.3416007389245124,-0.6763026411144963,2.0022996122448475,1.040467034912119,56.190327409064764,0.9256918594243189,1.3393011266796688,12,0.0950012207031321,-1.7099971771240163,-3.7299985885620046,-6.3649988174438406,-0.4499969482421804,2,0.03958951170754155,1.050010967317467,33.56999969482422,-1.1176449468860934,33.84000015258789,2.44000244140625,34.31999969482422,0.03958951170754155
9304,2009-12-31,33.509998321533196,34.279998779296875,33.509998321533196,34.189998626708984,626500.0,-0.01730205803486029,-1.2647062123438797,-1.2592665851918605,49.19352978002414,70.42741829904674,0.5172925179362693,-0.12737725880510453,-2.408985765389339,-3.9840260584375855,32.41848938692717,0.770000457763679,1.6582218691506725,-0.08550157546997639,-2.3329468621365663,2.1619437111966135,-1.2092242188032714,1.0382210678633186,1.5652485000000098,0.0,-47.758182439355025,1.1237226433332947,12,0.6850013732910227,-1.1199970245361257,-3.0849981307983327,-5.77499866485595,0.5,3,0.057594759828310416,1.1071382347531973,34.09999847412109,1.050010967317467,33.56999969482422,-1.1176449468860934,33.84000015258789,0.057594759828310416
9305,2010-01-04,33.610000610351555,33.919998168945305,33.380001068115234,33.919998168945305,1572200.0,0.0029842522777476788,2.483879700728444,0.455878558045076,34.203674856475644,64.70930569606796,0.3296813506156937,0.05503580275106401,-2.4391809754389193,-4.057310477305755,34.512441570013365,0.539997100830071,1.445204974747,-0.16299934387208026,-1.6752385737665563,1.3492398860223958,-0.9191189588193183,0.5931202710751577,1.402636271181649,19.49148158924066,-22.051577384694358,0.7561196149472366,1,0.520000457763679,-1.219999313354485,-3.1000003814697195,-5.875000953674309,-0.040000915527336645,0,0.057720874486134166,-1.2647062123438797,33.509998321533196,1.1071382347531973,34.09999847412109,1.050010967317467,33.56999969482422,0.057720874486134166
9306,2010-01-05,33.639999389648445,33.639999389648445,33.31999969482422,33.490001678466804,1443400.0,0.000892555154778929,3.266727702754348,-0.4838673951565269,37.11911152439934,59.8164826189386,0.2297862397474617,0.16834557086407642,-2.4227304173806843,-4.0682889496246375,35.63468440345522,0.31999969482422586,1.2557756214527984,-0.2185005187988196,-1.4613713187398147,1.0243702811421755,-0.8399359187693207,0.4029348811716815,1.2746793430796828,33.333333333334075,-3.3447188033708386,0.6214353999704986,1,0.3000011444091726,-1.2499980926513743,-3.107499122619636,-5.9049997329711985,0.43000030517577414,1,0.05677764215417436,2.483879700728444,33.610000610351555,-1.2647062123438797,33.509998321533196,1.1071382347531973,34.09999847412109,0.05677764215417436
9307,2010-01-06,33.34000015258789,33.59999847412109,33.200000762939446,33.400001525878906,1328300.0,-0.008917932297967557,-1.3529266568680367,-0.4000152590218967,34.44731009865252,55.14092597982772,0.4781712291234186,0.5584063153101368,-2.074619211419183,-3.737248706096274,36.14207758704634,0.4399986267089986,1.0087881371837284,-0.5574996948242159,-1.671031847989525,0.5560324583410932,-1.1142657714068704,-0.0007336182415613735,1.4471042571079238,12.962930258022931,-18.077315339512623,0.5567660765826528,1,0.5400009155273438,-0.9499988555908203,-2.8550000190734863,-5.6050004959106445,0.8299980163574148,2,0.03089378448058988,3.266727702754348,33.639999389648445,2.483879700728444,33.610000610351555,-1.2647062123438797,33.509998321533196,0.03089378448058988
9308,2010-01-07,34.080001831054695,34.11999893188477,33.259998321533196,33.360000610351555,2010700.0,0.022195611130174653,1.1500138283567116,-11.999745692669828,45.71429529593655,51.15459613170158,-0.21551623752669258,-0.07933860836586604,-2.724035377974346,-4.435204316608893,36.5328902000922,0.8600006103515767,0.7565190443865362,0.1150018692016701,-0.8549580343742704,1.0849617727776106,-0.36997808258630016,0.5999818209896404,0.5483922139654851,81.48173003903085,52.27391808070142,0.4849799517879688,1,-0.20000076293946023,-1.4400005340576243,-3.732501506805427,-6.3450021743774485,0.4199981689453054,3,0.004107963090567157,-1.3529266568680367,33.34000015258789,3.266727702754348,33.639999389648445,2.483879700728444,33.610000610351555,0.004107963090567157
9309,2010-01-08,33.950000762939446,34.060001373291016,33.610000610351555,33.939998626708984,1075400.0,-0.0038145851270696696,2.912993000962015,0.013891832323136554,45.217408611094164,47.8278761649244,-0.12359529836308525,0.13890595216307844,-2.4921308466013166,-4.252309254134669,36.944822812367605,0.4700012207031392,0.5469068515803954,-0.06649932861328978,-0.9030406392231498,0.7700419819965703,-0.4847699839182198,0.35177132669164024,0.5355539538726575,81.52190138158532,51.62904582632011,0.4182706553049283,1,-0.06999969482421164,-1.3099994659423757,-3.6025004386901784,-6.2150011062622,0.799999237060554,4,-0.008836501629420401,1.1500138283567116,34.080001831054695,-1.3529266568680367,33.34000015258789,3.266727702754348,33.639999389648445,-0.008836501629420401
9310,2010-01-11,33.759998321533196,34.15999984741211,33.560001373291016,34.15999984741211,765000.0,-0.005596537176330796,1.9999809265864312,-39.9916094584578,44.82755785752444,45.70726761299595,-0.023895716074953555,0.36079540404134036,-2.2032331760628523,-4.014291820483702,36.934677684384276,0.5999984741210938,0.37440665982630605,-0.26500167846680256,-1.0866178613532185,0.5566145044196134,-0.6758097699100105,0.1458064129764054,0.597000999891641,58.33313465099417,27.34581906318016,0.41080809144320724,1,-0.019998550415031957,-1.1199970245361257,-3.434998035430901,-6.02499866485595,1.25,0,0.007405213638311814,2.912993000962015,33.950000762939446,1.1500138283567116,34.080001831054695,-1.3529266568680367,33.34000015258789,0.007405213638311814
9311,2010-01-12,33.25,33.650001525878906,33.15999984741211,33.439998626708984,2621400.0,-0.01510658610453497,-1.6486653676038476,0.47499475481126013,42.44897069459329,43.875356536233554,0.43986646272944085,0.7875190295407322,-1.6262738634721643,-3.4694546552433394,35.743985824449624,0.5999984741210866,0.09796710912033291,-0.6965000152587919,-1.4980587605270017,0.1050587300094179,-1.0972793878928968,-0.295720642624687,0.9912994655762972,9.000015258789062,-22.703354674822634,0.40077937263410457,1,0.4699993133544922,-0.3149995803833008,-2.924999713897705,-5.515000343322754,2.0800018310546875,1,0.009624050972157017,1.9999809265864312,33.759998321533196,2.912993000962015,33.950000762939446,1.1500138283567116,34.080001831054695,0.009624050972157017
9312,2010-01-13,33.380001068115234,33.720001220703125,33.09000015258789,33.31999969482422,2024900.0,0.003909806559856621,-1.4230788981403366,-0.3157989840785432,47.22224259986055,42.26601125761784,0.31299451783661425,0.5942633537639352,-1.644191066757461,-3.5668603255734297,34.45814770383725,0.6300010681152344,-0.1020241954967318,-0.5069990158081055,-1.2901401101964112,0.27614207858020023,-0.8985695630022619,-0.11542846861394906,0.779998779296875,27.102897031665563,-8.255035359498656,0.3915705471941538,1,0.30499839782714844,0.13500022888183594,-3.0125012397766113,-5.625001907348633,1.4199981689453196,2,0.020671018712700828,-1.6486653676038476,33.25,1.9999809265864312,33.759998321533196,2.912993000962015,33.950000762939446,0.020671018712700828
9313,2010-01-14,33.34000015258789,33.490001678466804,33.200000762939446,33.419998168945305,1706000.0,-0.0011983497377880958,1.6363116189551026,-1.3332697565006126,40.94117921611199,41.34908341718316,0.26133458211205607,0.5680926658942838,-1.4818783071801676,-3.504065346325259,33.102821293415076,0.29000091552735796,-0.20786156486634866,-0.48649997711181925,-1.2403893357074267,0.2673893814837882,-0.8634446564096194,-0.10955529781401907,0.6701997375488276,23.36449264511897,-10.732961576890066,0.37694467929780273,1,0.2849998474121094,0.3150005340576172,-2.6175007820129395,-5.230001449584961,0.9599990844726634,3,0.024894961384485548,-1.4230788981403366,33.380001068115234,-1.6486653676038476,33.25,1.9999809265864312,33.759998321533196,0.024894961384485548
9314,2010-01-15,33.22999954223633,33.700000762939446,33.040000915527344,33.330001831054695,1696900.0,-0.003299358423758836,-1.7500019868233576,1.2500596061229408,36.867484941157315,41.64506231548112,0.3659210102593562,0.6117995825312619,-1.2550921981338732,-3.388284729433643,31.70986007290094,0.6599998474121023,-0.2735019140035604,-0.5345005035400376,-1.26927545975866,0.20027445267858468,-0.9018879816493524,-0.16711302543072293,0.6513723846435511,16.96417927731854,-13.57836469826352,0.3673874781093124,1,0.37000083923339844,0.6250019073486328,-2.2925000190734863,-4.905000686645508,1.3699989318847585,4,0.03821849158166435,1.6363116189551026,33.34000015258789,-1.4230788981403366,33.380001068115234,-1.6486653676038476,33.25,0.03821849158166435
9315,2010-01-19,33.450000762939446,33.59999847412109,32.790000915527344,33.139999389648445,1912700.0,0.0066205604494062875,1.6557436509971806,-3.0999427808502955,44.9871634197669,42.5192903038553,0.13503768145679373,0.33493767827862797,-1.3510869781035169,-3.6062774806362015,30.940006826130617,0.8099975585937429,-0.4005466085117604,-0.26749935150147053,-0.952370160858365,0.41737145785542396,-0.6099347561799178,0.07493605317697671,0.2967518021240281,70.96770224041532,37.62374464824312,0.34243540467844663,1,0.024999618530280543,0.5650005340576243,-2.4750013351440394,-5.08000183105468,0.7199974060058594,1,0.038863952388930034,-1.7500019868233576,33.22999954223633,1.6363116189551026,33.34000015258789,-1.4230788981403366,33.380001068115234,0.038863952388930034
9316,2010-01-20,33.68000030517578,33.75,33.049999237060554,33.09999847412109,1668300.0,0.006875920388353496,-1.0588248493756462,1.870965360241295,51.428577090450766,44.40609774738844,-0.09911390667982545,0.06412062844574962,-1.4776410329379104,-3.850793946844405,30.197905417425524,0.700000762939446,-0.4040354565513482,-0.00949974060058878,-0.6486927178937876,0.62969323669261,-0.32909622924719173,0.31009674804601417,-0.8899993896484375,92.70835816862567,53.561538108236896,0.31959648864659973,1,-0.2049999237060547,0.33500099182128906,-2.3275003433227504,-4.820000648498535,0.5200004577636648,2,0.039489251909330614,1.6557436509971806,33.450000762939446,-1.7500019868233576,33.22999954223633,1.6363116189551026,33.34000015258789,0.039489251909330614
9317,2010-01-21,33.34000015258789,34.150001525878906,33.25,33.779998779296875,1454900.0,-0.010095016315532557,-1.9032357302389111,-0.7586159269684998,39.61753047843105,43.72867943433228,0.2691949731999088,0.37200011574335434,-1.0315001132899084,-3.5406878829748862,29.41002193751865,0.9000015258789062,-0.3523702532846684,-0.31699981689452983,-0.9579563784338205,0.3239567446447609,-0.6374780976641716,0.00347846387511197,-0.5499992370605469,40.44110222262115,3.3076482033683092,0.32047828076964496,1,0.13500022888183594,0.6750011444091797,-1.0249996185302734,-3.520000457763672,0.9799995422363281,3,0.05968811245828176,-1.0588248493756462,33.68000030517578,1.6557436509971806,33.450000762939446,-1.7500019868233576,33.22999954223633,0.05968811245828176
9318,2010-01-22,33.259998321533196,33.529998779296875,33.02000045776367,33.220001220703125,2397200.0,-0.002399575005655352,-1.3181814241002923,-0.0909027856046586,46.031757565188805,43.8191626514539,0.24657719803145284,0.44488291797535595,-0.8776262182121428,-3.501408158826141,28.72501943779876,0.5099983215332031,-0.32156763856427517,-0.3780015945434627,-1.0431523868854384,0.287149197798513,-0.7105769907144506,-0.04542619837247486,-0.4155973815917875,34.55861728505821,-6.971571394978433,0.33257539617098725,1,0.21500205993653054,0.575002670288093,-0.9024972915649343,-3.4099979400634695,1.0600013732910227,4,0.046301893964027396,-1.9032357302389111,33.34000015258789,-1.0588248493756462,33.68000030517578,1.6557436509971806,33.450000762939446,0.046301893964027396
9319,2010-01-25,33.400001525878906,33.549999237060554,33.169998168945305,33.549999237060554,1825100.0,0.004209356927569852,4.066758220797756,-3.750214592275522,46.708488691072844,44.02815496629261,0.022743785485076273,0.26241524246469794,-0.9222318219467809,-3.6817327771466566,28.138813763693914,0.3800010681152486,-0.24550895445887022,-0.2024984359741211,-0.8366452116076672,0.43164833965942506,-0.5195718237908977,0.11457495184265554,-0.5033765624999944,44.85296592579295,0.5129275210567386,0.3170733878167734,1,0.06999969482421875,0.4349994659423828,-0.9100003242492676,-3.5500011444091797,0.8899993896484375,0,0.026946038025905894,-1.3181814241002923,33.259998321533196,-1.9032357302389111,33.34000015258789,-1.0588248493756462,33.68000030517578,0.026946038025905894
9320,2010-01-26,34.22999954223633,34.61999893188477,32.68000030517578,33.400001525878906,2805500.0,0.02485023887541815,1.4099409786968748,-5.5334045421019225,57.39346837393874,45.6886547084421,-0.819782210421721,-0.605727011858562,-1.6616619820094556,-4.542046621864177,27.704038253664333,1.9399986267089915,-0.2547785406126053,0.6319995880126967,0.018344449619171144,1.2456547264062223,0.32517201881593394,0.9388271572094595,-0.07999801635742188,79.89692444731064,32.753307000487226,0.30682756919676313,1,-0.5799999237060547,-0.4499988555908203,-1.5674986839294434,-4.369998931884766,0.26000213623047586,1,0.010809200608612901,4.066758220797756,33.400001525878906,-1.3181814241002923,33.259998321533196,-1.9032357302389111,33.34000015258789,0.010809200608612901
9321,2010-01-27,35.709999084472656,36.38000106811523,35.009998321533196,35.009998321533196,3966600.0,0.04323691387755235,-2.9142892954261037,0.8433764287913901,72.92064337664262,48.544032572529005,-2.139081299036661,-2.0432039113689555,-3.04556856028276,-6.028894897041674,28.206793620501802,2.150001525878899,-0.21486778962467667,2.0184991836547823,0.8931125677880587,3.143885799521506,1.455805875721424,2.5811924915881406,-3.029998779296875,81.89184201382997,29.167788776638787,0.562693307933361,1,-1.1799983978271484,-1.1799983978271484,-2.757497787475586,-5.4249982833862305,-0.43000030517578125,2,-0.04312520176448198,1.4099409786968748,34.22999954223633,4.066758220797756,33.400001525878906,-1.3181814241002923,33.259998321533196,-0.04312520176448198
9322,2010-01-28,35.560001373291016,36.66999816894531,35.33000183105469,35.65999984741211,3892300.0,-0.004200440073572009,-3.785722070844687,-0.1428548073307488,66.15718032584789,51.34581047361077,-1.8409233234598332,-1.830317494406053,-2.8102005409863793,-5.83399606880684,29.030883377109586,1.339996337890625,-0.1570175997741643,1.7690013885498033,0.3701762021030248,3.1678265749965817,1.0695887953264105,2.468413981773196,-2.8800010681152344,72.18051654279252,22.14012190368426,0.6994125932233897,1,-0.8850021362304688,-0.8850021362304688,-2.5375003814697266,-5.085000991821289,-0.09000015258789062,3,-0.03824523503458188,-2.9142892954261037,35.709999084472656,1.4099409786968748,34.22999954223633,4.066758220797756,33.400001525878906,-0.03824523503458188
9323,2010-01-29,35.45000076293945,36.13999938964844,35.27000045776367,35.65999984741211,2731500.0,-0.0030933803741127752,-2.0526294655405497,2.100022888532845,66.44734970862778,54.63246211444082,-1.564686910180697,-1.7012145522557631,-2.640460448767115,-5.680715190397812,29.688455217425126,0.8699989318847656,-0.03859870607554683,1.5915006637573228,0.011356783415529037,3.1716445440991166,0.8014287235864259,2.3815726039282197,-2.61040054321289,69.42360753914608,22.40021071863991,0.7900719401708968,1,-0.7750015258789062,-0.7750015258789062,-2.3274993896484375,-4.710000038146973,-0.15000152587890625,4,-0.03187591096744269,-3.785722070844687,35.560001373291016,-2.9142892954261037,35.709999084472656,1.4099409786968748,34.22999954223633,-0.03187591096744269
9324,2010-02-01,35.439998626708984,35.97999954223633,35.310001373291016,35.63999938964844,1801400.0,-0.0002821477014163243,-1.9130654724882863,0.9523887375113533,69.17806429586695,57.32033998956305,-1.3502188619735023,-1.6223887271050685,-2.568958584482239,-5.59352053980664,30.228655507323708,0.6699981689453125,0.05145528229618179,1.4849985122680636,-0.23506873163836417,3.2050657561744913,0.6249648903148497,2.3450321342212774,-2.44718248901367,69.17292729890607,22.60606514631391,0.8600336219532121,2,-0.7649993896484375,-0.7649993896484375,-2.1499977111816406,-4.2899980545043945,-0.3999977111816406,0,-0.03160267988951582,-2.0526294655405497,35.45000076293945,-3.785722070844687,35.560001373291016,-2.9142892954261037,35.709999084472656,-0.03160267988951582
9325,2010-02-02,35.54999923706055,35.779998779296875,34.959999084472656,35.470001220703125,2077300.0,0.003103854814166418,2.0370522121830783,-0.3999885559518587,78.89441071180387,60.37209928082451,-1.2639231566708773,-1.6649608902163209,-2.6168475169580248,-5.6258633343587405,30.784107460332454,0.8199996948242188,0.19091046844451398,1.4979991912841797,-0.35390262472542133,3.3499010072937807,0.5720482832793792,2.42395009928898,-2.4100958181152308,34.502951372622505,-16.12121825330763,0.9259509080048016,2,-0.875,-0.875,-2.1549978256225586,-3.999998092651367,-0.45000076293946023,1,-0.035442991521070555,-1.9130654724882863,35.439998626708984,-2.0526294655405497,35.45000076293945,-3.785722070844687,35.560001373291016,-0.035442991521070555
9326,2010-02-03,35.54999923706055,35.83000183105469,35.25,35.380001068115234,1267700.0,0.0,-1.697681020563865,2.1250298030613703,78.18174972454946,64.65701253039322,-1.0848520337360696,-1.596378873539102,-2.5476523951990515,-5.555879720861995,31.488389878143547,0.5800018310546875,0.3738735197135128,1.4024991989135742,-0.5539836099875188,3.3589820078146673,0.42425779446302414,2.3807406033641243,-2.268892028115232,34.502951372622505,-18.307644286733023,0.9782414044505481,2,-0.875,-0.875,-2.1549978256225586,-3.999998092651367,-0.4999999999999929,2,-0.029817090895706833,2.0370522121830783,35.54999923706055,-1.9130654724882863,35.439998626708984,-2.0526294655405497,35.45000076293945,-0.029817090895706833
9327,2010-02-04,34.36999893188477,35.29999923706055,34.34999847412109,35.29999923706055,1633000.0,-0.03319269565400251,1.0430117230120663,-5.470648954312857,60.32061768977913,66.2446636553477,0.28677609001971405,-0.35337487012714774,-1.2868859671560955,-4.313803355037379,31.89061105960046,1.2000007629394602,0.4824911638942808,0.1709989547729549,-1.749887544546148,2.0918854540920577,-0.789444294886593,1.1314422044325028,-0.9533360845394583,1.117343437659291,-53.12872637042468,0.9604432496595507,2,0.30500030517577414,0.30500030517577414,-1.064997673034675,-2.7449979782104563,0.920001983642571,3,0.026476574794650487,-1.697681020563865,35.54999923706055,2.0370522121830783,35.54999923706055,-1.9130654724882863,35.439998626708984,0.026476574794650487
9328,2010-02-05,34.220001220703125,34.59999847412109,33.5,34.389999389648445,2269100.0,-0.0043642047088484626,2.7288315315781966,0.18279367006572025,59.84096588388308,67.70382778788216,0.6562865151430088,-0.20274586878306877,-1.0545880256647138,-4.099576507479469,31.35735143977779,1.0999984741210866,0.5483519495766416,0.014001274108885298,-1.9060795346361772,1.9340820828539478,-0.9460391302636424,0.974041678481413,2.4499969482421875,29.032312645262316,-28.69330196734453,0.9600404043725298,2,0.4549980163574219,0.4549980163574219,-0.9275007247924805,-2.5950002670288086,1.1100006103515625,4,0.036528344693446346,1.0430117230120663,34.36999893188477,-1.697681020563865,35.54999923706055,2.0370522121830783,35.54999923706055,0.036528344693446346
9329,2010-02-08,33.650001525878906,34.06999969482422,33.47999954223633,34.06999969482422,1965400.0,-0.016656916262158705,1.8095367847411443,2.470604075038044,51.85874278097053,67.08885827755236,1.4141958680783517,0.36219625273606937,-0.4039908899128619,-3.462261976988561,30.786002270657526,0.7400016784667969,0.6894979384742044,-0.5409984588623047,-2.4741427569709202,1.3921458392463109,-1.5075706079166125,0.4255736901920031,2.9565966796875003,7.234119917732482,-46.79990207461974,0.9665721490543069,2,1.424997329711914,1.0249977111816406,-0.3575010299682617,-2.02500057220459,2.1299972534179688,0,0.04903410509246764,2.7288315315781966,34.220001220703125,1.0430117230120663,34.36999893188477,-1.697681020563865,35.54999923706055,0.04903410509246764
9330,2010-02-09,34.009998321533196,34.330001831054695,33.610000610351555,34.049999237060554,2203000.0,0.01069826981664268,1.3999796551548656,0.09524069028159605,52.994538265717566,64.8748465985607,1.1395454244879701,0.02307205993079009,-0.6901180753374447,-3.7682940035289754,30.17867187393665,0.7200012207031392,0.8267124032096405,-0.19350166320801776,-2.118125855403129,1.7311225289870933,-1.1558137593055733,0.7688104328895378,2.4715359375000077,22.55311757859456,-25.49050256741274,0.9623120960975569,2,1.0650005340576243,0.6650009155273509,-0.7174978256225515,-2.3849973678588796,2.0900001525878977,1,0.030285287998441657,1.8095367847411443,33.650001525878906,2.7288315315781966,34.220001220703125,1.0430117230120663,34.36999893188477,0.030285287998441657
9331,2010-02-10,33.56999969482422,34.130001068115234,33.330001831054695,33.830001831054695,2310500.0,-0.01293733162081323,-1.1621663419009842,6.499904634748965,52.049907964426055,63.307371891736054,1.3902628653852815,0.514660365682218,-0.154694090437701,-3.257659752037636,30.171796291472635,0.7999992370605398,0.9534088116321087,-0.6495002746582017,-2.545861734862669,1.2468611855462655,-1.5976810047604388,0.29868045544403543,2.7914731755371065,12.18264872013802,-35.3015335871706,0.9481807301022337,2,1.1650009155273438,1.1049995422363281,-0.3099985122680664,-1.9449987411499023,2.200000762939453,2,0.045576371558107676,1.3999796551548656,34.009998321533196,1.8095367847411443,33.650001525878906,2.7288315315781966,34.220001220703125,0.045576371558107676
9332,2010-02-11,34.06999969482422,34.200000762939446,33.25,33.540000915527344,1641000.0,0.014894250954583299,1.4050624354158268,-2.0384400950731565,56.71643490621727,62.22615913591266,0.7338514717687445,0.07273284247339973,-0.5356945889447502,-3.6798867526234744,30.125712119892757,0.950000762939446,0.9887501360411406,-0.18400020599365519,-2.040747461604653,1.6727470496173424,-1.112373833799154,0.7443734218118436,2.1095849131787077,60.7407867892649,11.141530820983064,0.9283736278054998,2,0.5450000762939453,0.6049995422363281,-0.904998779296875,-2.4449987411499023,1.8600006103515625,3,0.02876429559772542,-1.1621663419009842,33.56999969482422,1.3999796551548656,34.009998321533196,1.8095367847411443,33.650001525878906,0.02876429559772542
9333,2010-02-12,34.169998168945305,34.36999893188477,33.459999084472656,33.939998626708984,2102000.0,0.00293508878828308,1.8888835066090606,0.4339623999539222,56.42736142245767,60.809414372200514,0.4840984163186306,0.04016315669753112,-0.5246837299032237,-3.6879674674350547,30.147311997668204,0.9099998474121165,0.8002633651339224,-0.1255016326904368,-1.932673903576088,1.6816706381952145,-1.029087768133266,0.7780845027523924,1.7752196704173855,82.14277199328225,30.62360399879276,0.9035861354428268,2,0.37000274658203836,0.5050010681152415,-1.034996986389153,-2.544997215270989,1.8700027465820384,4,0.0327773721568394,1.4050624354158268,34.06999969482422,-1.1621663419009842,33.56999969482422,1.3999796551548656,34.009998321533196,0.0327773721568394
9334,2010-02-16,34.5,34.59000015258789,34.080001831054695,34.330001831054695,1283300.0,0.009657648485173365,1.914288828337834,0.7391239447365285,52.459023227987814,57.87214909622095,0.0075269689581176635,-0.20007287187652878,-0.7381975788921835,-3.9279895598193946,29.99807650747897,0.509998321533196,0.6730277421200412,0.1410001754760728,-1.5964374204856284,1.878437771437774,-0.7277186225047743,1.0097189734569199,1.2296004122136779,93.28357146720641,43.480471904922524,0.8687187979808502,2,0.04000091552734375,0.17499923706054688,-1.2399988174438477,-2.8749990463256836,1.3699989318847727,1,0.02405802408854174,1.8888835066090606,34.169998168945305,1.4050624354158268,34.06999969482422,-1.1621663419009842,33.56999969482422,0.02405802408854174
9335,2010-02-17,34.75,34.990001678466804,34.470001220703125,34.669998168945305,932400.0,0.007246376811594235,-1.1666878596179207,0.47060407503820884,38.732390582521106,53.48888696932892,-0.41112056524043794,-0.366475976897533,-0.8573762050946456,-4.078617067756191,30.509978062756215,0.520000457763679,0.5481201150074071,0.3260002136230469,-1.3648965644387445,2.0168969916848383,-0.5194481754078453,1.171448602653939,0.7812323792365845,86.20681339352036,38.79125055386126,0.8454483890308945,2,-0.47500038146972656,-0.07500076293945312,-1.4899988174438477,-3.1249990463256836,0.9599990844726562,2,0.02964025264163661,1.914288828337834,34.5,1.8888835066090606,34.169998168945305,1.4050624354158268,34.06999969482422,0.02964025264163661
9336,2010-02-18,35.009998321533196,35.06999969482422,34.490001678466804,34.75,1102800.0,0.00748196608728624,2.0526125583496087,3.2499046347507194,43.70705187295724,51.64293521190425,-0.8445912263164459,-0.54992000809969,-1.041119635795333,-4.2097376806358895,30.881119084143005,0.5799980163574148,0.40866876714961364,0.519498634338369,-1.1527070260670058,2.1917042947437437,-0.3166041958643149,1.3556014645410528,0.33873546736446514,96.70322069494534,50.254831161443335,0.8361028302026867,2,-0.8499984741210866,-0.33499908447264914,-1.8199977874755788,-3.3849973678588796,0.6100006103515767,3,0.031133967576270516,-1.1666878596179207,34.75,1.914288828337834,34.5,1.8888835066090606,34.169998168945305,0.031133967576270516
9337,2010-02-19,35.33000183105469,35.459999084472656,34.59000015258789,34.950000762939446,1805400.0,0.009140346325714255,1.7187654600616316,1.4615520049298618,48.68996742513653,50.403935383154646,-1.1332733610816703,-0.7517353441513706,-1.2998874998111916,-4.389551035251657,30.917102791158786,0.8699989318847656,0.21845921814409763,0.740002059936522,-0.8799654671704928,2.359969587043537,-0.06998170361698186,1.549985823490026,-2.0800018310546875,93.50013732910156,47.894246628808446,0.8099837635535058,2,-0.9750022888183594,-0.6550025939941406,-2.002501964569092,-3.705000877380371,0.2999992370605469,4,0.012453965578972381,2.0526125583496087,35.009998321533196,-1.1666878596179207,34.75,1.914288828337834,34.5,0.012453965578972381
9338,2010-02-22,34.799999237060554,35.61000061035156,34.56999969482422,35.310001373291016,1531200.0,-0.015001487872221553,-1.1443290860468776,-1.3421071123826296,43.725494302635774,49.50024110778411,-0.5725563976352461,-0.10587234013203783,-0.7190257779595655,-3.7315553031594746,31.487547117546868,1.0400009155273438,0.009096140972985722,0.13299942016602273,-1.3623981524577218,1.6283969927897672,-0.6146993661458495,0.880698206477895,-1.5057992553711017,47.05869153286149,4.2507137666683406,0.747698786311873,2,-0.36999893188477273,-0.1250000000000071,-1.1999988555908274,-3.1749982833862376,1.0400009155273366,0,0.032471295772668274,1.7187654600616316,35.33000183105469,2.0526125583496087,35.009998321533196,-1.1666878596179207,34.75,0.032471295772668274
9339,2010-02-23,34.299999237060554,34.889999389648445,34.240001678466804,34.669998168945305,1262900.0,-0.014367816406947509,-1.6530841034185544,0.7254850629048246,38.61566041537833,47.90258801330197,0.032790317336413466,0.49014008757985295,-0.17905324948159773,-3.1335917647415386,31.86287151829243,0.6499977111816406,-0.06300329868273025,-0.41200046539305646,-1.796951233140355,0.9729503023542421,-1.1044758492667057,0.2804749184805928,-0.9131672302246159,4.379387253332316,-37.84827875284918,0.6924753838736496,2,0.13000106811522727,0.3749999999999929,-0.6599988937378001,-2.6749982833862376,1.3500022888183523,1,0.05072891303702276,-1.1443290860468776,34.799999237060554,1.7187654600616316,35.33000183105469,2.0526125583496087,35.009998321533196,0.05072891303702276
9340,2010-02-24,34.59999847412109,34.650001525878906,34.150001525878906,34.47999954223633,1716200.0,0.008746333636543868,3.5453505106375602,-0.32432237377954437,41.79618964918592,46.7632859782753,-0.19524859489436608,0.23113174703311046,-0.4563692648578055,-3.3174002835135,31.01005296372327,0.5,-0.11646484511068422,-0.1305011749267635,-1.4981188614526104,1.2371165115990834,-0.814310018189687,0.55330766833616,-1.1242397231445267,30.82172811120062,-11.871530812279836,0.6838088432629243,2,-0.1699981689453054,0.07500076293946023,-0.8724975585937429,-2.9749975204467702,1.000000000000007,2,0.03670521716102315,-1.6530841034185544,34.299999237060554,-1.1443290860468776,34.799999237060554,1.7187654600616316,35.33000183105469,0.03670521716102315
9341,2010-02-25,34.169998168945305,34.18000030517578,33.580001831054695,33.889999389648445,2232100.0,-0.01242775503291993,2.9999491378871403,2.333343929808965,48.01586430569049,45.7965559115501,0.3674535926311151,0.5690173264605392,-0.04786732841390773,-2.776362211764848,28.52321160890098,1.019996643066392,-0.08647769723887677,-0.483501434326179,-1.7910067948928372,0.8240039262404792,-1.1372541146095116,0.17025124595715369,-0.6088697435937434,29.063876486416817,-18.108193492417463,0.6537526802833292,2,0.365001678466804,0.5050010681152415,-0.42499732971190696,-2.4699974060058523,1.440002441406257,3,0.04506880298656113,3.5453505106375602,34.59999847412109,-1.6530841034185544,34.299999237060554,-1.1443290860468776,34.799999237060554,0.04506880298656113
9342,2010-02-26,34.200000762939446,34.439998626708984,34.029998779296875,34.139999389648445,1158900.0,0.0008780390869733701,-1.9285432078582037,0.21429155313347512,49.79674339735863,45.05982057542798,0.3998828881130123,0.4552433541991334,-0.09140342789365974,-2.681890292000066,25.856184460424736,0.4099998474121094,-0.0869743079397125,-0.3854988098144574,-1.6346580579069254,0.8636604382780106,-1.0100784338606914,0.23908081423177663,-0.6199989318847514,30.54183767043943,-18.14302607634004,0.624579624046235,2,0.395000457763679,0.47499847412110086,-0.4549999237060476,-2.2849998474121023,1.309997558593757,4,0.041520413370402576,2.9999491378871403,34.169998168945305,3.5453505106375602,34.59999847412109,-1.6530841034185544,34.299999237060554,0.041520413370402576
9343,2010-03-01,34.31999969482422,34.5,34.029998779296875,34.169998168945305,1378800.0,0.003508740620111528,-1.1860506378524156,2.4999682115844095,57.49438463061456,45.61930517571984,0.3390545122624573,0.2595544474207827,-0.22317572557788878,-2.685831872921419,23.184206312060823,0.470001220703125,-0.04049649414254475,-0.20899982452392862,-1.3940982823792183,0.976098633331361,-0.8015490534515735,0.3835494044037162,-0.7399978637695241,56.488491823136954,2.454620777760198,0.5925492289276437,3,0.27500152587890625,0.3549995422363281,-0.5749988555908203,-2.269998550415039,1.0699996948242188,0,0.03817020352388223,-1.9285432078582037,34.200000762939446,2.9999491378871403,34.169998168945305,3.5453505106375602,34.59999847412109,0.03817020352388223
9344,2010-03-02,34.31999969482422,34.36999893188477,34.139999389648445,34.36999893188477,1214600.0,0.0,8.200122072172558,-0.3333248563145629,53.77130218402795,47.29029535366504,0.3473655251448946,0.18060441922953174,-0.23261286293642058,-2.5799329457834688,20.367831144381178,0.22999954223632812,-0.0625640817585591,-0.1529998779296875,-1.2601269193747342,0.9541271635153592,-0.7065633986522073,0.4005636427928323,-0.6587979125976489,69.15869858178763,10.68242951137475,0.553563520722523,3,0.27500152587890625,0.3549995422363281,-0.6649990081787109,-2.2449989318847656,1.0699996948242188,1,0.04428905802096783,-1.1860506378524156,34.31999969482422,-1.9285432078582037,34.200000762939446,2.9999491378871403,34.169998168945305,0.04428905802096783
9345,2010-03-03,34.290000915527344,34.36999893188477,34.040000915527344,34.360000610351555,1500200.0,-0.0008740903136255085,6.333587656831825,1.4000152590215555,59.72973418809943,49.07059338868084,0.34112430021115614,0.11738573947183539,-0.2100152900461012,-2.445689315321946,18.023796866247903,0.329998016357429,-0.08883785170181113,-0.1199987411498995,-1.1058352068384494,0.8658377245386504,-0.6129169739941744,0.37291949169437544,-0.5508471801757722,77.17396712719535,12.311382170207665,0.49291823284427544,3,0.30500030517578125,0.3849983215332031,-0.6374998092651367,-1.9499998092651367,1.5200004577636719,2,0.039661725693793226,8.200122072172558,34.31999969482422,-1.1860506378524156,34.31999969482422,-1.9285432078582037,34.200000762939446,0.039661725693793226
9346,2010-03-04,34.490001678466804,34.529998779296875,33.84000015258789,34.220001220703125,1419200.0,0.005832626351692349,2.942909459503646,-3.857166212534553,56.17649005768049,49.902429236741284,0.06660973106662027,-0.17507530308969166,-0.4104102155178495,-2.5579054833224717,15.396357156528536,0.6899986267089844,-0.10353251998257207,0.1330018997192468,-0.6963314838378878,0.9623352832763814,-0.28166479205931694,0.5476685914978106,-0.6760140681152293,94.20330718325613,27.628845168763178,0.4146666917785661,3,0.10499954223632102,0.46999740600585227,-0.7750015258789134,-2.1000003814697337,1.5399971008300781,3,0.032183147046562555,6.333587656831825,34.290000915527344,8.200122072172558,34.31999969482422,-1.1860506378524156,34.31999969482422,0.032183147046562555
9347,2010-03-05,35.279998779296875,35.34000015258789,34.65999984741211,34.65999984741211,1392000.0,0.0229051047371589,-1.1935531505146775,2.296288447138215,63.56967645056299,52.10733836428875,-0.8171592433778585,-0.9416825095885102,-1.1835702900499854,-3.2541539930952297,14.596506135740073,0.8499984741210866,-0.04026326785103862,0.8774990081787095,-0.04899682713552522,1.8039948434929443,0.4142510905215957,1.3407469258358233,-1.4399986267089844,95.99990844726562,30.09784890848354,0.4632479176571163,3,-0.8199977874755859,-0.31999969482421875,-0.7499980926513672,-2.319997787475586,1.0600013732910156,4,0.00935379372088696,2.942909459503646,34.490001678466804,6.333587656831825,34.290000915527344,8.200122072172558,34.31999969482422,0.00935379372088696
9348,2010-03-08,35.470001220703125,35.52000045776367,35.09999847412109,35.34000015258789,1347000.0,0.005385556915544765,2.652198430995368,0.20967950335017135,62.27848223512033,54.73654078870453,-1.0081443527281166,-1.0890739046925546,-1.3428973710086751,-3.3667134492439033,15.043327214751828,0.42000198364258523,-0.015491864590877924,1.0050014495849595,-0.03174474125211191,2.041747640422031,0.48662835416642736,1.5233745450034917,-1.6300010681152344,97.02385547749556,33.156686961059265,0.5183730954185343,3,-0.9200000762939453,-0.7750015258789062,-0.7950019836425781,-2.365001678466797,1.3499984741210938,0,0.0011276317861170781,-1.1935531505146775,35.279998779296875,2.942909459503646,34.490001678466804,6.333587656831825,34.290000915527344,0.0011276317861170781
9349,2010-03-09,35.29999923706055,35.529998779296875,35.09999847412109,35.40999984741211,1425000.0,-0.004792838392781107,1.4571553133515391,-0.8461515889550749,57.10592124782778,56.43762207744251,-0.7614495009544413,-0.8317652060960867,-1.158714867609568,-3.117714420998354,15.544997158580081,0.43000030517578836,-0.04762003582561647,0.7524995803833008,-0.2737229256073377,1.7787220863739392,0.239388327387978,1.2656108333786236,-1.3891990661621065,86.3905485719703,24.302045796791674,0.5131112529953205,3,-0.7449989318847656,-0.6849994659423828,-0.625,-2.1949996948242188,1.25,1,0.002549579448528849,2.652198430995368,35.470001220703125,-1.1935531505146775,35.279998779296875,2.942909459503646,34.490001678466804,0.002549579448528849
9350,2010-03-10,35.040000915527344,35.59000015258789,34.639999389648445,35.400001525878906,2084700.0,-0.007365391704038271,1.567577041642161,3.272714662227771,50.38762975616545,56.70115157193973,-0.48329697265453575,-0.5171602473414225,-0.8940347918494354,-2.7939590417198517,15.5094868053906,0.950000762939446,-0.01617536911072648,0.44100112915039347,-0.5749748898956284,1.4569771481964153,-0.06698688037261746,0.9489891386734044,-1.061232727050779,68.57147216796875,10.412821116291802,0.5079880095230119,3,-0.3250007629394531,-0.5,-0.3650016784667969,-1.9350013732910156,-0.28000259399414773,2,0.009988540667132284,1.4571553133515391,35.29999923706055,2.652198430995368,35.470001220703125,-1.1935531505146775,35.279998779296875,0.009988540667132284
9351,2010-03-11,35.09999847412109,35.09999847412109,34.220001220703125,34.279998779296875,1503800.0,0.001712259047549125,1.1463355632263246,-2.2777730682829453,46.81435847581195,56.36977546954565,-0.4442147068474185,-0.4813353345697706,-0.9330827043430574,-2.794791893593157,15.627650865078488,0.8799972534179616,0.09607071922175692,0.4244987487792926,-0.4906484320250897,1.339645929583675,-0.03307484162289853,0.8820723391814838,-1.0559809887695195,64.2334262412389,10.109622716410037,0.4575735904021917,3,-0.384998321533196,-0.5599975585937429,-0.42499923706053977,-1.9949989318847585,-0.519996643066392,3,0.02022800370471267,1.567577041642161,35.040000915527344,1.4571553133515391,35.29999923706055,2.652198430995368,35.470001220703125,0.02022800370471267
9352,2010-03-12,35.049999237060554,35.31999969482422,34.779998779296875,35.31999969482422,1398800.0,-0.0014244797502597217,3.0,-0.3292689734738821,53.99361372804722,55.980800924815945,-0.2916315800032194,-0.37329140768988367,-0.8535786269113359,-2.6853180411484843,15.970372218321113,0.5400009155273438,0.1719770507548546,0.3254995346069407,-0.5575213406567414,1.2085204098706228,-0.11601090302490036,0.7670099722387818,-0.9433424267089876,60.58384404837203,5.336411138886163,0.4415104376318396,3,-0.33499908447266336,-0.6199989318847727,-0.3750000000000071,-1.9449996948242259,-0.31999969482422586,4,0.027960044609647516,1.1463355632263246,35.09999847412109,1.567577041642161,35.040000915527344,1.4571553133515391,35.29999923706055,0.027960044609647516
9353,2010-03-15,35.290000915527344,35.290000915527344,34.509998321533196,35.040000915527344,1762000.0,0.006847408949813172,5.240020751953182,-0.9259243560943461,67.24742242006089,57.478147617708494,-0.42417522860736057,-0.5534592168784656,-1.0777643574709828,-2.8791741867471785,15.983266022346813,0.7800025939941477,0.24553485024080146,0.5095010757446303,-0.36749105984115715,1.3864932113304178,0.07100500795174014,0.9479971435375205,-1.1232103531757787,78.10222839751961,15.742022933523799,0.43849606779289274,3,-0.5750007629394531,-0.8600006103515625,-0.6150016784667969,-2.1850013732910156,-0.8600006103515625,0,0.029753448847278374,3.0,35.049999237060554,1.1463355632263246,35.09999847412109,1.567577041642161,35.040000915527344,0.029753448847278374
9354,2010-03-16,35.33000183105469,35.560001373291016,35.169998168945305,35.310001373291016,1549700.0,0.0011334914845453348,-1.5999618539003628,0.0800018310546875,63.984735368228066,57.95092552661168,-0.3417828334708304,-0.5566288817532481,-1.0821380420061217,-2.8721688123285105,15.87336944741739,0.39000320434571023,0.3146688868375591,0.5080018997192397,-0.39136915001706285,1.4073729494555423,0.058316374851088426,0.957687424587391,-1.1054828667831202,81.02200552992312,14.066293295803305,0.4496855248681503,3,-0.6150016784667969,-0.9000015258789062,-0.6550025939941406,-2.2250022888183594,-2.1000022888183594,1,0.04217372732938385,5.240020751953182,35.290000915527344,3.0,35.049999237060554,1.1463355632263246,35.09999847412109,0.04217372732938385
9355,2010-03-17,35.779998779296875,35.79999923706055,35.209999084472656,35.34000015258789,1463600.0,0.012736963626382991,1.4583363135684142,21.99942780850658,80.6084085878647,60.66558314107659,-0.6237954161155201,-0.9755198272142636,-1.4937680649734872,-3.261048202037955,15.426183567974055,0.5900001525878906,0.3507560262931406,0.906498908996582,-0.08839937012636767,1.9013971881195317,0.4090497694351072,1.4039480485580569,-1.500060549182109,98.7341466535647,25.870634152332485,0.49744913956147463,3,-0.7699985504150391,-1.2549991607666016,-0.9049997329711914,-2.674999237060547,-2.529998779296875,2,0.021520415987526853,-1.5999618539003628,35.33000183105469,5.240020751953182,35.290000915527344,3.0,35.049999237060554,0.021520415987526853
9356,2010-03-18,36.099998474121094,36.459999084472656,35.65999984741211,35.779998779296875,1853400.0,0.008943535655159929,-1.8571525885558584,0.7272743035988313,82.53427028750106,62.77276023406971,-0.7726527629328857,-1.2750446813992795,-1.7718584655049199,-3.529903465156842,15.150036781949117,0.7999992370605469,0.425773180941313,1.1719985961914077,0.03617807071796619,2.307819121664849,0.6040883334546905,1.7399088589281249,-1.7288565835895824,81.53843746148631,3.184309253375744,0.567910262736719,3,-0.7599983215332031,-1.2449989318847656,-1.2249994277954102,-2.9949989318847656,-2.2199974060058594,3,-0.03711911936917389,1.4583363135684142,35.779998779296875,-1.5999618539003628,35.33000183105469,5.240020751953182,35.290000915527344,-0.03711911936917389
9357,2010-03-19,35.77000045776367,36.47999954223633,35.61000061035156,35.77000045776367,2020400.0,-0.009141219676061407,-4.4374985098824595,0.0,73.16300004021915,63.98215110130292,-0.40883144249423964,-0.9595916901703703,-1.3932503300408356,-3.148084964699841,14.416578674459412,0.8699989318847656,0.47977609910397234,0.8200006484985352,-0.36460221459736886,2.004603511594439,0.22769921695058315,1.4123020800464872,-1.2317499917168675,63.95945966879941,-16.451640921755157,0.5923014315479531,3,-0.4200000762939453,-0.9050006866455078,-1.0650005340576172,-2.6650009155273438,-2.1199989318847656,4,-0.033268062943250354,-1.8571525885558584,36.099998474121094,1.4583363135684142,35.779998779296875,-1.5999618539003628,35.33000183105469,-0.033268062943250354
9358,2010-03-22,35.93000030517578,36.040000915527344,35.5,35.61000061035156,1098200.0,0.0044730177624972,1.0,100.0,74.46814431411856,65.91128699755744,-0.555092307502342,-1.0862886554212992,-1.525634726510546,-3.238521345909632,13.422784643392996,0.5400009155273438,0.5510601525156886,0.9235004425048814,-0.33637878396154974,2.1833796689713125,0.29356082927166227,1.5534400557381005,-1.197574931510026,58.01536942829127,-22.835142535299802,0.629939613233216,3,-0.5799999237060547,-0.9600009918212891,-1.2850008010864258,-2.825000762939453,-2.7099990844726562,0,-0.03339829537286676,-4.4374985098824595,35.77000045776367,-1.8571525885558584,36.099998474121094,1.4583363135684142,35.779998779296875,-0.03339829537286676
9359,2010-03-23,36.040000915527344,36.040000915527344,35.599998474121094,35.88999938964844,976700.0,0.0030615254499655187,4.8666395402065,0.46875521541139165,75.96442931140675,68.75315361480646,-0.6136126958091808,-1.116492044327849,-1.6019813342641598,-3.2721837868258206,12.947544746297554,0.44000244140625,0.5288656264488765,0.9465009689331083,-0.3477987124880144,2.240800650354231,0.29935112822254695,1.5936508096436697,-1.1328181250045333,65.35445132958671,-15.301781474959938,0.6471498407105607,3,-0.6900005340576172,-1.010000228881836,-1.4325008392333984,-2.9350013732910156,-1.920001983642571,1,-0.0446726018161091,1.0,35.93000030517578,-4.4374985098824595,35.77000045776367,-1.8571525885558584,36.099998474121094,-0.0446726018161091
9360,2010-03-24,35.86999893188477,36.34000015258789,35.61000061035156,35.93000030517578,1019200.0,-0.0047170360522751364,-1.5172484099892793,-0.4000050862112339,70.65866416921767,71.40252091407378,-0.3503355970399511,-0.8922105150714401,-1.3934816295819061,-3.0274942326373875,12.733736742758255,0.7299995422363281,0.4975117853573465,0.7129989624023523,-0.603776790635159,2.0297747154398635,0.05461108588359309,1.3713868389211115,-0.8055344661906076,37.755010685050614,-39.4861907062813,0.6583878765187565,3,-0.3750000000000071,-0.8399982452392649,-1.2624988555908274,-2.5149993896484446,-2.1499977111816477,2,-0.07359909306553547,4.8666395402065,36.040000915527344,1.0,35.93000030517578,-4.4374985098824595,35.77000045776367,-0.07359909306553547
9361,2010-03-25,35.709999084472656,36.2599983215332,35.689998626708984,36.13000106811523,1181600.0,-0.004460547872219056,-1.478243923474338,6.999872846335506,57.93358764657037,71.84029579390968,-0.10583746966486984,-0.6439371186116176,-1.17960824807448,-2.8068703958078345,13.419982443963912,0.5699996948242188,0.5017413335905303,0.47599906921387003,-0.7762891647101142,1.7282873031378543,-0.15014504774812565,1.1021431861758657,-0.5039811111242756,21.428488016784677,-51.23231747182263,0.6261441169619928,3,-0.21500015258789062,-0.6799983978271484,-1.234999656677246,-2.354999542236328,-1.9199981689453125,3,-0.06888824272029481,-1.5172484099892793,35.86999893188477,4.8666395402065,36.040000915527344,1.0,35.93000030517578,-0.06888824272029481
9362,2010-03-26,35.61999893188477,36.099998474121094,35.439998626708984,35.849998474121094,1164700.0,-0.0025203067738810425,-1.2372870397310316,0.5476153713408521,52.87352289917366,70.24319584714443,0.08216007263173708,-0.4659913085241314,-1.0398605796358638,-2.635237177286072,13.643535361699277,0.6599998474121094,0.5593295269046408,0.3149990081787166,-0.848307858949866,1.4783058753072993,-0.2666544253855747,0.896652441743008,-0.2865828016475973,20.00000000000079,-47.530984370457595,0.5816534335642927,3,0.20499992370604758,-0.5899982452392649,-1.2024993896484446,-2.2649993896484446,-2.9500007629394673,4,-0.04884890274974163,-1.478243923474338,35.709999084472656,-1.5172484099892793,35.86999893188477,4.8666395402065,36.040000915527344,-0.04884890274974163
9363,2010-03-29,35.630001068115234,36.0099983215332,35.540000915527344,35.66999816894531,1158400.0,0.00028080113785478034,-3.2727540705033724,0.17390078450235225,56.73473963490978,69.43764076566464,0.14020269341995117,-0.3929670027453227,-0.9976837419497713,-2.5585678683175814,13.804152251842261,0.4699974060058594,0.6349313453536425,0.2595010757446303,-0.8143693204180735,1.3333714719073342,-0.2774341223367216,0.7964362738259823,-0.19000244140625,21.111346585851738,-42.215029404250686,0.5369351980813503,3,0.2149982452392578,-0.6000003814697266,-1.1150016784667969,-1.9800024032592773,-3.720001220703125,0,-0.055571133395451944,-1.2372870397310316,35.61999893188477,-1.478243923474338,35.709999084472656,-1.5172484099892793,35.86999893188477,-0.055571133395451944
9364,2010-03-30,35.84000015258789,36.08000183105469,35.59000015258789,35.689998626708984,1129500.0,0.005893883754625628,-1.8000217983651225,-3.7503099666189796,66.66666666666697,67.888558329976,0.011348103215432559,-0.5093683377626093,-1.1484416363910839,-2.683147554143204,14.010024581293806,0.4900016784667969,0.6964783193720763,0.3935001373290987,-0.5775598573000735,1.364560131958271,-0.0920298599854874,0.8790301346436848,-0.40000152587890625,44.444538634340695,-17.4657859766495,0.4855299973145849,3,0.11999893188476562,-0.8099994659423828,-1.2875003814697266,-1.6100006103515625,-5.45000076293945,1,-0.07310264845787351,-3.2727540705033724,35.630001068115234,-1.2372870397310316,35.61999893188477,-1.478243923474338,35.709999084472656,-0.07310264845787351
9365,2010-03-31,35.650001525878906,35.9900016784668,35.540000915527344,35.66999816894531,1356700.0,-0.005301300945872445,-2.750039736783546,-0.13330959768068765,60.86963077331368,65.48137616173295,0.2022345160481578,-0.22372844290012495,-0.9072805772818384,-2.4068494713888455,14.36220648779964,0.4500007629394531,0.6946933959656434,0.13550148010254048,-0.6711146878864866,0.9421176480915676,-0.26780660389196953,0.5388095640970505,0.8299980163574219,25.61011918607356,-34.51896356931161,0.4033080839945127,3,0.30999755859375,-0.6200008392333984,-1.0975017547607422,-1.2800025939941406,-5.370000839233395,2,-0.04291732197776987,-1.8000217983651225,35.84000015258789,-3.2727540705033724,35.630001068115234,-1.2372870397310316,35.61999893188477,-0.04291732197776987
9366,2010-04-01,35.599998474121094,36.099998474121094,35.31999969482422,35.849998474121094,1180000.0,-0.00140261008745024,1.0799967447916667,12.502098435711561,60.869538995061966,64.11543604560437,0.19428500246667824,-0.09096738109658986,-0.8130559815248901,-2.2827353065657476,14.91240982612368,0.779998779296875,0.707877349231552,0.029998588562008877,-0.616709550929663,0.6767067280536807,-0.2933554811838235,0.35335265830784124,0.8612010955810518,35.897335576509256,-23.175610720599643,0.3233540697458344,4,0.23000144958496094,-0.5699977874755859,-1.0474987030029297,-1.029998779296875,-6.44999885559082,3,-0.052808913876347674,-2.750039736783546,35.650001525878906,-1.8000217983651225,35.84000015258789,-3.2727540705033724,35.630001068115234,-0.052808913876347674
9367,2010-04-05,35.61000061035156,35.93000030517578,35.5099983215332,35.599998474121094,1159300.0,0.0002809588949206354,-3.421016704143913,-0.040008544921875,56.95650587462604,62.16969844121632,0.1779091511822699,-0.07903094478139394,-0.7668476975251082,-2.2155803860638628,14.418897871041898,0.4200019836425781,0.6332119356643346,0.023500633239748936,-0.608730768422717,0.6557320349022149,-0.29261506759148403,0.3396163340709819,0.8055509643554686,37.17966274110881,-18.681252224651267,0.3161157008312318,4,0.2199993133544922,-0.4500007629394531,-1.0050010681152344,-0.9350013732910156,-5.550001144409176,0,-0.051109229531862366,1.0799967447916667,35.599998474121094,-2.750039736783546,35.650001525878906,-1.8000217983651225,35.84000015258789,-0.051109229531862366
9368,2010-04-06,35.5099983215332,35.58000183105469,35.31999969482422,35.40999984741211,1332700.0,-0.002808264170298558,1.1666348782503655,9.99771167048055,53.813477817415375,59.708481608550606,0.23699094300268797,0.02542501948589404,-0.6080589939941632,-2.0548250845547926,13.545344963149933,0.29000091552734375,0.5087411117201057,-0.07850151062011435,-0.7094330098773511,0.5524299886371224,-0.3939672602487292,0.2369642390085005,0.8617311779785126,24.35883641770022,-27.149525855274124,0.31546574962861706,4,0.32000160217285156,-0.34999847412109375,-0.8749980926513672,-0.8349990844726562,-5.549999237060547,1,-0.0799774792122625,-3.421016704143913,35.61000061035156,1.0799967447916667,35.599998474121094,-2.750039736783546,35.650001525878906,-0.0799774792122625
9369,2010-04-07,35.38999938964844,35.54999923706055,35.040000915527344,35.31999969482422,1604000.0,-0.0033792998467138124,1.6153801009429163,0.7000076295109483,40.39413402887127,56.345756037401,0.2850688489824549,0.16075420199631907,-0.4339694092006994,-1.8650528814312466,12.504082855778561,0.5099983215332031,0.42797199036363054,-0.20300045013427592,-0.8265081803051757,0.42050728003662385,-0.5147543152197258,0.10875341495117397,0.9396609176757806,33.018800023032185,-11.998802601139246,0.3117538650854511,4,0.26000022888183594,-0.22999954223632812,-0.7549991607666016,-0.7150001525878906,-6.159999847412109,2,-0.09833285115156642,1.1666348782503655,35.5099983215332,-3.421016704143913,35.61000061035156,1.0799967447916667,35.599998474121094,-0.09833285115156642
9370,2010-04-08,35.38999938964844,35.58000183105469,35.130001068115234,35.209999084472656,1223200.0,0.0,-1.6470918229961404,2.571444141689373,29.23987436087323,53.15756567232354,0.23447847700488467,0.1984966701906643,-0.40552093476768647,-1.802714477210273,12.206948328837763,0.4500007629394531,0.3199648134897899,-0.2205003738403306,-0.7964929544671548,0.3554922067864936,-0.5084966641537463,0.06749591647308506,0.862281354167969,33.018800023032185,-7.074337015728261,0.28799629031341306,4,0.18000030517578125,-0.22999954223632812,-0.7549991607666016,-0.7150001525878906,-6.409999847412109,3,-0.14128285069884727,1.6153801009429163,35.38999938964844,1.1666348782503655,35.5099983215332,-3.421016704143913,35.61000061035156,-0.14128285069884727
9371,2010-04-09,35.810001373291016,35.810001373291016,35.29999923706055,35.459999084472656,1482000.0,0.01186781550963878,1.91427886344563,1.9444538634340693,51.11112994901052,52.961744233416525,-0.18980659750615558,-0.1745348694240576,-0.8393195467856174,-2.164009097476132,12.682145871415331,0.5100021362304688,0.1983848891897111,0.16400146484375,-0.3651248301941905,0.6931277598816905,-0.10056168267522025,0.42856461236272025,0.36954258082804614,86.51696469902447,47.400327673543245,0.26456314751896953,4,-0.24000167846679688,-0.6500015258789062,-1.1750011444091797,-1.1350021362304688,-6.410001754760742,4,-0.1544261512028332,-1.6470918229961404,35.38999938964844,1.6153801009429163,35.38999938964844,1.1666348782503655,35.5099983215332,-0.1544261512028332
9372,2010-04-12,36.02999877929688,36.04999923706055,35.720001220703125,35.83000183105469,1594200.0,0.006143462652027587,1.7500079473567092,0.5714161153557112,52.688119116471,52.512119731367775,-0.3861356777875571,-0.33449866133326367,-1.0660060342998392,-2.3288526901756654,13.035643465267071,0.3299980163574219,0.11217506146331147,0.33499889373779723,-0.14052804918344464,0.8105258366590391,0.09723542227717274,0.5727623651984217,0.0811725925066753,98.01975336619336,58.761700239006075,0.23776347146062163,4,-0.45999908447266336,-0.6799983978271555,-1.2524986267089915,-1.3549995422363352,-7.0799980163574325,0,-0.1909519676342567,1.91427886344563,35.810001373291016,-1.6470918229961404,35.38999938964844,1.6153801009429163,35.38999938964844,-0.1909519676342567
9373,2010-04-13,36.34000015258789,36.36000061035156,35.849998474121094,35.959999084472656,1872300.0,0.008603979566858433,1.42857013106148,1.9000343327992,57.28150305822578,51.46932377487432,-0.6535612784682101,-0.5921639665690464,-1.3756859694299806,-2.594271087284561,14.019060277665996,0.5100021362304688,0.10258896774558934,0.5925003051757827,0.07522522662861775,1.1097753837229476,0.33386276590220376,0.8511378444493616,-1.2999992370605469,98.48481345548073,59.94482113249434,0.25863753927358213,4,-0.6399993896484375,-0.9899997711181641,-1.630000114440918,-1.6650009155273438,-7.069999694824219,1,-0.17281234618262065,1.7500079473567092,36.02999877929688,1.91427886344563,35.810001373291016,-1.6470918229961404,35.38999938964844,-0.17281234618262065
9374,2010-04-14,36.81999969482422,36.900001525878906,36.11999893188477,36.36000061035156,2186200.0,0.013208572928477214,1.5161262536146944,1.2105205039401696,70.0421547024463,52.4884931003335,-1.0950891456691352,-1.0064124353484445,-1.849457361450348,-3.026124513953775,14.95545990870451,0.7800025939941335,0.13123529580850857,0.99799995422363,0.32742740937567305,1.668572499071587,0.6627136817996515,1.3332862266476084,-1.753598785400392,95.48012370822961,54.49280016460741,0.3352862724239786,4,-0.8499984741210938,-1.2599983215332031,-2.1974992752075195,-2.145000457763672,-8.75,2,-0.18631180519308566,1.42857013106148,36.34000015258789,1.7500079473567092,36.02999877929688,1.91427886344563,35.810001373291016,-0.18631180519308566
9375,2010-04-15,36.54999923706055,36.93999862670898,36.4900016784668,36.849998474121094,1648100.0,-0.0073329837045497115,-1.1428714157258129,-0.6521735524853631,66.93543797366338,53.162481875733654,-0.7643812221797575,-0.7122870342294405,-1.5797839624113834,-2.7100172116347068,15.634470925121022,0.4499969482421804,0.14533222720540095,0.6894994735717788,-0.05523572569688184,1.4342346728404394,0.31713187393744846,1.061867073206109,-1.4102543029785153,76.21954056141233,31.404950236609494,0.37236759963432925,4,-0.5599994659423828,-0.9699993133544922,-1.9649991989135742,-1.875,-8.139999389648438,3,-0.20027359364215713,1.5161262536146944,36.81999969482422,1.42857013106148,36.34000015258789,1.7500079473567092,36.02999877929688,-0.20027359364215713
9376,2010-04-16,34.759998321533196,36.650001525878906,34.630001068115234,36.38999938964844,5088200.0,-0.048974034278839174,-1.1375716266593467,5.433350711442873,39.712930886577595,51.24652909928382,0.9989894516530882,1.024714811734313,0.1890831841195748,-0.8809760421169557,15.098137031735199,2.020000457763672,0.07022602989012938,-1.0335014343261761,-1.9158975414412183,-0.151105327211134,-1.4746994878836972,-0.5923033807686551,2.1800003051757812,5.627592675773219,-40.57743814150332,0.4411980535575201,4,1.0250015258789134,0.8200016021728587,-0.13249778747557883,-0.08499908447264914,-6.479997634887685,4,-0.16628305691592227,-1.1428714157258129,36.54999923706055,1.5161262536146944,36.81999969482422,1.42857013106148,36.34000015258789,-0.16628305691592227
9377,2010-04-19,34.580001831054695,35.130001068115234,33.939998626708984,34.669998168945305,3511900.0,-0.005178265223534151,1.3564354939833665,0.05521244105359569,37.93104960243866,49.481814853175294,1.1370931897826324,1.1710277026253593,0.3834593548560363,-0.6507739376900119,14.893345067356398,1.19000244140625,0.015343282708769834,-1.1539979934692326,-2.1901527153755467,-0.11784327156291852,-1.6720753544223896,-0.6359206325160756,2.3599967956542827,21.333440144857057,-26.887231011359326,0.518077360953156,4,0.8599967956542898,0.8599967956542898,0.04749870300292258,0.09499740600585227,-6.5900020599365305,0,-0.14979762690100562,-1.1375716266593467,34.759998321533196,-1.1428714157258129,36.54999923706055,1.5161262536146944,36.81999969482422,-0.14979762690100562
9378,2010-04-20,34.72999954223633,34.939998626708984,34.27000045776367,34.880001068115234,2121100.0,0.004337701076896128,3.9630111051456667,1.6667514411667603,37.062932710177286,49.11168137332041,0.9664495823822534,0.9765896985840996,0.2547164026762232,-0.7483857629872901,14.872745916941629,0.6699981689453125,-0.03625698317228654,-0.944000244140625,-2.0676483604003266,0.17964787211907662,-1.5058243022704758,-0.3821761860107742,2.0899990844726517,26.333363850911525,-21.44108913522355,0.5618240581298507,4,0.7099990844726562,0.7099990844726562,-0.1574993133544922,-0.05500030517578125,-6.739999771118164,1,-0.1664266874598609,1.3564354939833665,34.580001831054695,-1.1375716266593467,34.759998321533196,-1.1428714157258129,36.54999923706055,-0.1664266874598609
9379,2010-04-21,34.43000030517578,34.84000015258789,34.15999984741211,34.759998321533196,2969600.0,-0.008638043219542979,1.7755019423749134,2.199964396520984,36.13635457251993,49.87795695239227,1.2470979100383488,1.2119232423655149,0.5912982136685656,-0.3956165681474104,14.893403109911358,0.6800003051757812,-0.08580020168906799,-1.1634994506835952,-2.401600879909971,0.0746019785427805,-1.782550165296783,-0.5444487360704073,2.274798321533197,16.3333892822266,-32.83008951437141,0.6190507146131887,4,1.0099983215332031,1.0099983215332031,0.1424999237060547,0.24499893188476562,-5.930000305175781,2,-0.14986929426882456,3.9630111051456667,34.72999954223633,1.3564354939833665,34.580001831054695,-1.1375716266593467,34.759998321533196,-0.14986929426882456
9380,2010-04-22,33.22999954223633,34.189998626708984,33.220001220703125,34.06999969482422,4533100.0,-0.03485334743836932,-1.2558163260779887,2.5454703087611956,28.648655336212286,47.382126439859135,2.356267806628246,2.3231079164892066,1.803086141963945,0.8444847594535005,14.851412766087396,1.2099990844726562,-0.15434237122973826,-2.2315002441406264,-3.849976043324581,-0.6130244449566717,-3.0407381437326038,-1.422262344548649,3.3642070844726533,0.2914962286771788,-48.461889610797186,0.809237899591978,4,1.8500003814697266,1.8500003814697266,1.3425006866455078,1.4449996948242188,-5.430000305175778,3,-0.1552813698012121,1.7755019423749134,34.43000030517578,3.9630111051456667,34.72999954223633,1.3564354939833665,34.580001831054695,-0.1552813698012121
9381,2010-04-23,33.25,33.490001678466804,32.900001525878906,33.290000915527344,3148600.0,0.0006018795678359723,1.6818039950061878,0.047620128882248494,28.776963609418686,44.72533138351999,2.162335189670543,2.2233535077000397,1.8095329234498223,0.8775626334023627,14.900718852361999,0.5900001525878977,-0.18503442414728966,-2.0884998321533175,-3.9785765899260426,-0.19842307438059237,-3.0335382110396836,-1.1434614532669514,3.1417543023486303,15.695002061305448,-33.096297925978135,0.9450383788863642,4,1.6700000762939453,1.6700000762939453,1.5174999237060547,1.4249992370605469,-6.229999542236328,4,-0.14556391436354554,-1.2558163260779887,33.22999954223633,1.7755019423749134,34.43000030517578,3.9630111051456667,34.72999954223633,-0.14556391436354554
9382,2010-04-26,33.880001068115234,34.080001831054695,33.200000762939446,33.279998779296875,2238200.0,0.018947400544819137,-1.3157973989730352,-14.99971390425329,36.61742008548933,42.42932216432705,1.3357532570401602,1.5350133221169955,1.1977260862702295,0.3126661138578726,15.10701144398268,0.8800010681152486,-0.18551230390973217,-1.3714988708496065,-3.3644047358485807,0.6214069941493676,-2.3679518033490936,-0.37504593835011946,2.2324130121158205,48.039261518438664,-3.6838477434802,0.996452932499488,4,1.039999008178711,1.039999008178711,1.217498779296875,0.7949981689453125,-5.840000152587891,0,-0.16528926224680474,1.6818039950061878,33.25,-1.2558163260779887,33.22999954223633,1.7755019423749134,34.43000030517578,-0.16528926224680474
9383,2010-04-27,33.650001525878906,34.360000610351555,33.360000610351555,33.759998321533196,3978100.0,-0.006788652154228636,-1.8985564935674633,-0.1833272934190247,35.96775225620992,38.64327744807856,1.2784961936916162,1.6960267584089124,1.4403986273760836,0.6013455394971885,15.174002807436416,1.0,-0.2768014048497349,-1.5024984359741183,-3.609677375246406,0.6046805032981695,-2.556087905610262,-0.4489089663379744,2.205419550003974,38.65982118102325,-14.791890697834837,1.0535894696361439,4,1.269998550415039,1.269998550415039,1.457498550415039,1.0249977111816406,-5.640001296997067,1,-0.1682021247579396,-1.3157973989730352,33.880001068115234,1.6818039950061878,33.25,-1.2558163260779887,33.22999954223633,-0.1682021247579396
9384,2010-04-28,33.220001220703125,33.93000030517578,33.049999237060554,33.650001525878906,3475700.0,-0.012778611758608283,-1.2857043774647008,3.909207560256885,33.63499948792125,34.94322872744055,1.278591599933769,2.023421086102829,1.8676980070979639,1.087801676760897,15.246592271429494,0.8800010681152273,-0.4124202157181429,-1.8014987945556626,-4.049756121659733,0.446758532548408,-2.925627458107698,-0.6773701310036273,2.3989862911794404,21.917801060800148,-32.7091351892425,1.1241286635520347,4,1.5550003051757812,1.6999988555908203,1.9399986267089844,1.4549980163574219,-5.880001068115234,2,-0.1574353178026242,-1.8985564935674633,33.650001525878906,-1.3157973989730352,33.880001068115234,1.6818039950061878,33.25,-0.1574353178026242
9385,2010-04-29,34.11999893188477,34.150001525878906,33.509998321533196,33.549999237060554,2747500.0,0.02709204329049686,1.0317404572757902,-1.3255797448590336,38.11530161891409,34.76571436436682,-0.0026272700047655917,1.0571214570119523,0.967342254991685,0.25453720381587885,15.312585021903526,0.9300003051757812,-0.5794876104999886,-0.8250009536743121,-3.0872906391482076,1.4372887317995833,-1.9561457964112563,0.306143889062632,1.2814697011175014,83.56151856400163,31.606563511707762,1.131144842736947,4,-0.10499763488770242,0.8000011444091726,1.0700016021728445,0.5550003051757741,-6.669998168945323,3,-0.16471275228068494,-1.2857043774647008,33.220001220703125,-1.8985564935674633,33.650001525878906,-1.3157973989730352,33.880001068115234,-0.16471275228068494
9386,2010-04-30,33.720001220703125,34.90999984741211,33.549999237060554,34.259998321533196,3479600.0,-0.011723262711120896,-2.0909067264302186,-0.9473638420045116,34.15638075423274,34.34630671456617,0.26187135130489025,1.3797957909108334,1.353944729493584,0.6897610935609606,15.481775260293512,1.3600006103515554,-0.8560711009958624,-1.1309988021850614,-3.434550455564768,1.172552851194645,-2.282774628874918,0.02077702450479535,1.4813500437292788,36.02160020345021,-9.688979912073101,1.1517758266898535,4,0.1999988555908203,1.1999988555908203,1.5424985885620117,0.9549980163574219,-5.510002136230469,4,-0.175563516290974,1.0317404572757902,34.11999893188477,-1.2857043774647008,33.220001220703125,-1.8985564935674633,33.650001525878906,-0.175563516290974
9387,2010-05-03,33.790000915527344,33.970001220703125,33.52000045776367,33.900001525878906,1755400.0,0.0020759102102654303,2.600006103515625,0.20370592764752277,31.914877499373688,33.77430058003244,0.0760195172093674,1.2294918922007412,1.2607707719052854,0.645692924483015,15.672181851257141,0.4500007629394531,-1.1323970063926367,-0.9699991226196261,-3.2910325047051145,1.3510342594658624,-2.1305158136623703,0.19051756842311818,1.2272423698207788,39.78502342141293,0.7190459755588279,1.1605166910427445,5,0.11499977111816406,1.1299991607666016,1.472498893737793,0.8849983215332031,-5.870000839233398,0,-0.20035514277398814,-2.0909067264302186,33.720001220703125,1.0317404572757902,34.11999893188477,-1.2857043774647008,33.220001220703125,-0.20035514277398814
9388,2010-05-04,32.669998168945305,33.459999084472656,32.450000762939446,33.419998168945305,2963600.0,-0.03314598153998183,1.4337255262431963,6.818143986683313,23.016876946414612,32.31658084379851,0.9756848534716482,2.2407017329263255,2.3611931046652757,1.7826633114032546,16.671052336532586,1.3400001525878977,-1.2164515625413586,-1.9480018615722727,-4.418523270780241,0.5225195476356959,-3.1832625661762535,-0.712741156968292,2.240001678466804,8.94298731225012,-22.037411605260978,1.2352607046039839,5,1.0100021362304759,2.0250015258789062,2.7575016021728587,2.0050010681152415,-3.8099975585937464,1,-0.14172015650184633,2.600006103515625,33.790000915527344,-2.0909067264302186,33.720001220703125,1.0317404572757902,34.11999893188477,-0.14172015650184633
9389,2010-05-05,31.90999984741211,32.560001373291016,31.63999938964844,32.279998779296875,3179500.0,-0.023262882281261277,-1.0219827206760899,0.4933319091796875,21.638120145350356,31.537632489258296,1.498178706542241,2.873969570991548,3.1084950203127732,2.552348442617017,18.271845845022128,1.0299987792968643,-1.3062387373146578,-2.5340002059936495,-5.253259907841226,0.1852594958539271,-3.893630056917438,-1.1743703550698612,2.754000091552733,8.256893576960532,-16.29876199771264,1.3596298509237887,5,1.364999771118164,2.3799991607666016,3.5275001525878906,2.7649993896484375,-3.039999008178711,2,-0.12221872883670848,1.4337255262431963,32.669998168945305,2.600006103515625,33.790000915527344,-2.0909067264302186,33.720001220703125,-0.12221872883670848
9390,2010-05-06,30.38999938964844,31.959999084472656,28.81999969482422,31.739999771118164,4930500.0,-0.04763398511538819,2.5083811502703854,3.648660212592652,22.37671788139899,30.826494075033885,2.875331498412958,4.216350799914689,4.588203409950747,4.0625973026392295,20.586149508319025,3.1399993896484375,-1.4577413915978283,-3.804000663757318,-7.029337200633339,-0.5786641268812964,-5.416668932195325,-2.1913323953193107,3.911120483398431,25.77996150225161,-1.1216366115530967,1.6126682684380103,5,1.475000381469723,2.4899997711181605,5.105000495910641,4.284999847412106,-1.7099990844726598,3,-0.10036193808215255,-1.0219827206760899,31.90999984741211,1.4337255262431963,32.669998168945305,2.600006103515625,33.790000915527344,-0.10036193808215255
9391,2010-05-07,30.28000068664551,30.81999969482422,29.63999938964844,30.38999938964844,4710800.0,-0.0036195691086587933,1.432992042221267,0.08148049771895317,22.57650383233809,29.26639226912819,2.815847527774249,4.101077987949072,4.6696634310381775,4.142466185043286,22.695516902474274,1.1800003051757777,-1.6039704882288248,-3.637499332427975,-7.209087961239735,-0.06591070361621476,-5.4232936468338515,-1.8517050180220984,3.253762361450189,28.34952542217212,0.7128757229486382,1.7857943144058794,5,1.5849990844726527,2.59999847412109,5.214999198913571,4.3949985504150355,0.039999008178707385,4,-0.09346102574410398,2.5083811502703854,30.38999938964844,-1.0219827206760899,31.90999984741211,1.4337255262431963,32.669998168945305,-0.09346102574410398
9392,2010-05-10,29.149999618530273,31.170000076293945,27.270000457763672,31.170000076293945,15645500.0,-0.037318396383445473,2.8613848858707045,18.363857051204246,18.367339436129697,27.31079084467483,3.5809093565067016,4.9426301731696185,5.756439479042626,5.239452434765738,24.768547298710537,3.8999996185302734,-1.6327817236279714,-4.423500442504881,-8.436423119860038,-0.41057776514972133,-6.429961781182463,-2.417039103827303,3.723836560107422,30.371560223853137,2.46388736554956,2.0064613386775796,5,1.9400005340576172,2.9549999237060547,6.280000686645508,5.524999618530273,1.6200008392333984,0,-0.03224701702774879,1.432992042221267,30.28000068664551,2.5083811502703854,30.38999938964844,-1.0219827206760899,31.90999984741211,-0.03224701702774879
9393,2010-05-11,30.059999465942386,30.51000022888184,28.43000030517578,28.729999542236328,5191100.0,0.031217833938963047,-1.1554421247683793,-0.6584156546075696,26.829259906129366,26.554597557809068,2.355857768455028,3.7292246371163422,4.809029166876879,4.301713551006639,26.412618483685783,2.0799999237060582,-1.652896709163123,-3.1995005607604945,-7.283128932235268,0.8841278107142791,-5.241314746497881,-1.1576863750231077,1.9172229973554664,52.74099291721177,22.403891374128747,2.0418141857373873,5,1.0300006866455043,2.0450000762939418,5.435000419616696,4.6149997711181605,-0.059999465942386365,1,-0.07119093239083496,2.8613848858707045,29.149999618530273,1.432992042221267,30.28000068664551,2.5083811502703854,30.38999938964844,-0.07119093239083496
9394,2010-05-12,29.959999084472656,30.10000038146973,29.56999969482422,30.09000015258789,3324700.0,-0.0033266927227669774,6.066603936727244,-0.09774516960345764,30.37214143783443,25.694246426577994,2.173346651468222,3.4666783805528922,4.869685747681302,4.374389126838608,27.333737579712214,0.5300006866455114,-1.7832680600622624,-2.956500911712645,-6.931890104837706,1.0188882814124156,-4.944195508275179,-0.9688063151501147,1.2640678579397289,57.35606427238085,22.259267748582587,1.9876945965625312,5,1.1300010681152344,2.145000457763672,5.535000801086426,4.715000152587891,0.14000129699707387,2,-0.0367155710191992,-1.1554421247683793,30.059999465942386,2.8613848858707045,29.149999618530273,1.432992042221267,30.28000068664551,-0.0367155710191992
9395,2010-05-13,29.229999542236328,30.020000457763672,28.75,29.76000022888184,5602700.0,-0.024365806560209924,1.419045854427678,4.076894861938465,27.765477063070435,24.98414601644885,2.3878629111262377,3.8158020880179038,5.552014745131714,5.073818946022335,28.339947666196185,1.2700004577636719,-1.92882972875681,-3.320500469207765,-7.234752846886742,0.5937519084712122,-5.277626658047254,-1.3633742803682765,1.3614167626322633,50.256391697066064,12.180551745895997,1.9571261888394884,5,1.3900012969970703,2.875,6.175000190734863,5.444999694824219,0.7399997711181605,3,-0.01231606940269514,6.066603936727244,29.959999084472656,-1.1554421247683793,30.059999465942386,2.8613848858707045,29.149999618530273,-0.01231606940269514
9396,2010-05-14,28.979999542236328,29.229999542236328,28.61000061035156,29.04999923706055,3626600.0,-0.00855285678806661,1.88371391565091,0.13207472478434976,21.70898515791363,23.850157978508847,2.1174584662562594,3.8056966838773008,5.744008706321921,5.293880171062057,30.68771452989494,0.6199989318847692,-2.0432472684316423,-3.2815005302429228,-7.358978775321617,0.7959777148357752,-5.32023965278227,-1.2427614077035756,1.120000839233402,43.846134659804775,6.740173673264714,2.038739122539349,5,1.385000228881836,3.125,6.385000228881836,5.694999694824219,0.7399997711181605,4,-0.010351940710810581,1.419045854427678,29.229999542236328,6.066603936727244,29.959999084472656,-1.1554421247683793,30.059999465942386,-0.010351940710810581
9397,2010-05-17,29.399999618530273,29.60000038146973,28.78000068664551,29.10000038146973,4081300.0,0.01449275648475501,1.3428537174184099,-4.285722070844418,25.988680474152034,24.18035837047967,1.1278552509410993,3.1386461526699776,5.24421920573122,4.850071442586248,32.208691319450054,0.8199996948242188,-2.2710585478265486,-2.6025003433227525,-6.717781245240481,1.5127805585949794,-4.660140794281617,-0.5448598923638883,0.6200008392333984,46.63458408335839,9.32343897386378,2.0576404509588655,5,0.5150012969970703,2.7049999237060547,5.965000152587891,5.274999618530273,1.0500011444091761,0,0.031292520007860425,1.88371391565091,28.979999542236328,1.419045854427678,29.229999542236328,6.066603936727244,29.959999084472656,0.031292520007860425
9398,2010-05-18,28.95000076293945,29.68000030517578,28.670000076293945,29.63999938964844,3479800.0,-0.015306083722096298,1.6233756582825947,-2.30000127156904,25.930085635055022,24.6572434248913,1.1115735529782569,3.3027534426186484,5.601429242209068,5.278991753062183,33.82591418337494,1.010000228881836,-2.473226280189234,-2.763499259948734,-6.884099072877458,1.3571005529799933,-4.8237991664130995,-0.7031993534843721,-1.6800003051757777,22.81880569234835,-15.760395377057378,2.0602999064643632,5,0.6649990081787145,3.1549987792968786,6.509999275207523,6.009998321533207,1.2999992370605504,1,0.06286699989155475,1.3428537174184099,29.399999618530273,1.88371391565091,28.979999542236328,1.419045854427678,29.229999542236328,0.06286699989155475
9399,2010-05-19,29.270000457763672,29.399999618530273,28.60000038146973,28.8700008392334,4070500.0,0.011053529754440294,1.4242476786627603,-0.5797107458577221,20.747887996031636,24.476262326517144,0.42209585965004237,2.7155882557006983,5.195926558774715,4.932055722793734,35.41837538333203,0.7999992370605433,-2.690896613772974,-2.185499572753905,-6.235500607368294,1.8645014618604883,-4.210500090061103,-0.16049905544671006,-1.9518000030517584,47.18310142930238,13.70339634544348,2.025000517307196,5,-0.05000019073486328,2.8349990844726562,6.255000114440918,5.689998626708984,0.4699993133544922,2,0.024940195791582243,1.6233756582825947,28.95000076293945,1.3428537174184099,29.399999618530273,1.88371391565091,28.979999542236328,0.024940195791582243
9400,2010-05-20,28.06999969482422,28.95000076293945,27.61000061035156,28.729999542236328,6096800.0,-0.040997633897240426,1.4363588443572233,-1.6500011920940323,18.921884317733685,24.0701934915611,1.4062818176890772,3.6988351037163874,6.3030991383685375,6.09451565478259,36.30174965973312,1.659999847412113,-2.7847858080070225,-3.1275003433227546,-7.355064003808124,1.1000633171626149,-5.241282173565438,-1.0137185130800717,-0.7045632431030278,22.222181270018083,-10.484236661683042,2.113781830242684,5,1.1500005722045898,4.034999847412109,7.695001602172852,7.005001068115234,1.7800006866455114,3,0.0723192272431632,1.4242476786627603,29.270000457763672,1.6233756582825947,28.95000076293945,1.3428537174184099,29.399999618530273,0.0723192272431632
9401,2010-05-21,28.40999984741211,28.40999984741211,27.56999969482422,27.670000076293945,4081000.0,0.012112581271263245,1.2702713848644107,-1.121212033638702,21.260679928987983,24.391675768545355,0.8639835639828455,3.1385581183069604,5.870373521303861,5.726234857691992,36.96947039228623,0.8400001525878906,-2.8059978816313205,-2.5455001831054673,-6.83206475130801,1.7410643850970793,-4.688782467206742,-0.4022178990041958,-0.9982721186218271,39.810422256130636,7.668953337070988,2.143282284101273,5,0.630000114440918,3.5500011444091797,7.375,6.684999465942383,0.9799995422363317,4,0.0549102243689199,1.4363588443572233,28.06999969482422,1.4242476786627603,29.270000457763672,1.6233756582825947,28.95000076293945,0.0549102243689199
9402,2010-05-24,28.28000068664551,28.520000457763672,27.85000038146973,28.059999465942386,3440000.0,-0.004575824057191591,-1.0937522351762996,0.2972990388506417,23.7753940089179,24.05235733552186,0.9583790324585806,2.9803103356512146,5.905836689237912,5.831221461953543,38.60249805053533,0.6700000762939418,-2.7462235735021565,-2.395499324798582,-6.608689396192322,1.817690746595158,-4.502094360495452,-0.28890428910171195,-0.8229075063275175,33.64932637166366,-1.3676633063560857,2.1065950356968695,5,0.5549993515014613,2.9200000762939418,7.402499198913571,6.814998626708981,-0.1400012969970703,0,0.0509193278552138,1.2702713848644107,28.40999984741211,1.4363588443572233,28.06999969482422,1.4242476786627603,29.270000457763672,0.0509193278552138
9403,2010-05-25,27.989999771118164,28.10000038146973,27.020000457763672,27.51000022888184,3825200.0,-0.010254629012943828,2.085710704573796,2.1818039950062262,25.189871736834206,23.47654959096628,1.0324439522175695,2.9771780826352696,6.088245493401388,6.085806978053995,40.85659434912418,1.2600002288818395,-2.697097323634619,-2.4025001525878906,-6.534011448195962,1.7290111430201804,-4.46825580039193,-0.3367445047838551,1.6900005340576172,40.756288041801405,2.257071393417796,2.0657556478040355,5,0.5300006866455078,2.989999771118164,7.44999885559082,7.104999542236328,0.1399993896484375,1,0.08788856777196785,-1.0937522351762996,28.28000068664551,1.2702713848644107,28.40999984741211,1.4363588443572233,28.06999969482422,0.08788856777196785
9404,2010-05-26,27.989999771118164,28.84000015258789,27.8799991607666,28.1299991607666,3358000.0,0.0,-4.333329801212224,-0.29166567325497517,31.191223085976915,23.857188037955893,0.8086504840304869,2.7039000940562588,5.977145519416105,6.059452654679951,42.568790268025026,0.9600009918212891,-2.4854126388452613,-2.1410000801086433,-6.179998892289234,1.8979987320719474,-4.160499486198937,-0.12150067401834974,1.6368005371093766,50.25902383295986,9.731583455415304,2.019499406090295,5,0.3600006103515625,2.9750003814697266,7.44999885559082,7.104999542236328,-0.19000053405761363,2,0.08074313138129585,2.085710704573796,27.989999771118164,-1.0937522351762996,28.28000068664551,1.2702713848644107,28.40999984741211,0.08074313138129585
9405,2010-05-27,28.5,28.75,28.15999984741211,28.479999542236328,3102600.0,0.018220801466675374,1.269229358471188,-0.14286103542234332,36.87315260784889,25.54209553239314,0.20585831267116816,1.8459169207653012,5.345173956863604,5.524199423160908,44.7154237655243,0.7600002288818359,-2.4043464190161963,-1.3499999046325684,-4.9819634629436536,2.281963653678517,-3.165981683788111,0.46598187452297424,1.074664311218264,81.31866980226451,37.62939481423224,1.815981779155542,5,-0.14999961853027344,2.4650001525878906,6.939998626708984,6.594999313354492,-0.7999992370605504,3,0.04350876389888292,-4.333329801212224,27.989999771118164,2.085710704573796,27.989999771118164,-1.0937522351762996,28.28000068664551,0.04350876389888292
9406,2010-05-28,27.79999923706055,28.35000038146973,27.70000076293945,28.270000457763672,3871200.0,-0.024561430278577157,1.0634873539972503,-23.499523173755307,39.370076375040625,27.028917299158536,0.8055898541172439,2.192053476535559,5.902238406517679,6.194141344734664,48.12066835692413,0.7999992370605504,-2.4085972672990685,-1.7540005683898876,-5.002685419659105,1.49468428287933,-3.3783429940244964,-0.12965814275527876,1.7235717970886206,42.857082971775625,-2.4128272291029162,1.6243424256346088,5,0.5500011444091761,3.16500091552734,7.280000686645504,7.280000686645504,-0.07999992370606179,4,0.07374105038378187,1.269229358471188,28.5,-4.333329801212224,27.989999771118164,2.085710704573796,27.989999771118164,0.07374105038378187
9407,2010-06-01,27.020000457763672,27.809999465942386,27.01000022888184,27.5,3271800.0,-0.02805751081665686,-2.199996948242233,1.0212729692877163,25.562706239759905,26.98809736634797,1.3549721024568875,2.5706542961751815,6.537928631438817,6.944030596956196,51.7734293067675,0.7999992370605469,-2.3383428303735307,-2.1954993247985826,-4.960585408095884,0.5695867584987191,-3.578042366447235,-0.81295628314993,2.4534991648577886,0.5464606174179656,-41.96996699529095,1.3825430416486515,6,1.1849994659423828,3.939999580383301,7.899999618530273,7.899999618530273,2.520000457763672,1,0.08771276431284436,1.0634873539972503,27.79999923706055,1.269229358471188,28.5,-4.333329801212224,27.989999771118164,0.08771276431284436
9408,2010-06-02,28.040000915527344,28.1200008392334,26.95000076293945,27.04999923706055,3299000.0,0.03774983125400344,1.0347800415303943,-2.0625054637643077,36.554633521895525,28.74440242477729,0.21491380043905295,1.2500940349246505,5.377338721498518,5.887730470298621,54.365740514915785,1.1700000762939489,-2.1717416504807936,-0.943999004364013,-3.2240486222338376,1.3360506135058117,-2.0840238132989235,0.19602580457089758,1.334958731344532,57.67198436982803,16.329068922957127,1.1400248089349114,6,-0.09000015258789418,2.8899993896484375,6.879999160766602,6.879999160766602,1.4499988555908203,2,0.00356627927446751,-2.199996948242233,27.020000457763672,1.0634873539972503,27.79999923706055,1.269229358471188,28.5,0.00356627927446751
9409,2010-06-03,28.01000022888184,28.07999992370605,27.6200008392334,27.989999771118164,2586200.0,-0.0010699245957902503,4.749994039530049,0.02020244833791591,40.527956427157235,31.145077103602134,0.05295644011808065,1.0255142959243493,5.259956504420938,5.882964260501577,56.42009754659922,0.4599990844726527,-2.078470791142898,-0.7789997100830028,-2.6325979011278413,1.0745984809618356,-1.705798805605422,0.1477993854394164,1.2194618849540895,58.88888417938437,17.902082015062305,0.9267990955224193,6,-0.11499977111816762,2.9200000762939418,6.909999847412106,6.909999847412106,1.7700004577636719,3,0.004284146051560134,1.0347800415303943,28.040000915527344,-2.199996948242233,27.020000457763672,1.0634873539972503,27.79999923706055,0.004284146051560134
9410,2010-06-04,27.34000015258789,27.93000030517578,27.20000076293945,27.20000076293945,3377000.0,-0.023920031089578297,-9.428610354222954,6.999809269501128,38.04665274246681,33.01018519398867,0.6800286506195476,1.533946493306214,5.777230011899682,6.516982259434883,57.03202553391243,0.8099994659423899,-1.9697918911334718,-1.2964998245239272,-3.096584680903266,0.5035850318554118,-2.1965422527135985,-0.3964573963342559,1.7526942801942482,27.85710685106203,-12.240575702134247,0.9000424281896701,6,0.5550003051757812,3.5900001525878906,7.507500648498535,7.579999923706055,3.3299999237060547,4,0.016825131013363137,4.749994039530049,28.01000022888184,1.0347800415303943,28.040000915527344,-2.199996948242233,27.020000457763672,0.016825131013363137
9411,2010-06-07,27.45000076293945,27.88999938964844,27.32999992370605,27.440000534057614,4237000.0,0.004023431226687357,-3.869529882989107,0.07143051771116984,35.11451515351821,34.270087543388705,0.4688344094424366,1.265965340912775,5.517790220890628,6.379417141797628,57.67702287003675,0.5599994659423899,-1.8503769363890754,-1.0449992179870655,-2.7431525123428493,0.6531540763687183,-1.8940758651649574,-0.19592257080917364,1.5141320496521296,42.73503994835474,3.321127646624511,0.8490766471778926,6,0.4449996948242223,3.4799995422363317,7.017499923706058,7.469999313354496,2.949998855590824,0,0.009107467870730579,-9.428610354222954,27.34000015258789,4.749994039530049,28.01000022888184,1.0347800415303943,28.040000915527344,0.009107467870730579
9412,2010-06-08,28.209999084472656,28.489999771118164,26.989999771118164,27.60000038146973,5652200.0,0.027686641180691307,1.5641023969012924,60.998474156017195,44.60640224032816,36.4274798215547,-0.3376448450938412,0.45527599361069093,4.617004271235039,5.5939180794317735,57.17200693074758,1.5,-1.5701460723864322,-0.23800086975097656,-1.911680260440594,1.435678520938641,-1.0748405650957835,0.5988388255938304,0.6332858051397956,81.81812552096045,38.64008405628216,0.8368396953448081,6,-0.3149986267089844,2.250001907348633,6.210000991821289,6.710000991821289,2.3600006103515625,1,-0.017369719497363323,-3.869529882989107,27.45000076293945,-9.428610354222954,27.34000015258789,4.749994039530049,28.01000022888184,-0.017369719497363323
9413,2010-06-09,27.920000076293945,28.6200008392334,27.809999465942386,28.239999771118164,4523500.0,-0.01028000771323423,-2.000000000000026,-0.524590779044138,40.1171274044671,37.419246968053606,-0.0655084183522483,0.6078986127698229,4.759620653492902,5.8571098287023915,56.57472209764569,0.8100013732910121,-1.3303377175822355,-0.4209999084472642,-1.9258674084245975,1.083867591530069,-1.1734336584359326,0.3314338415414042,0.8096877657181274,57.05519605892885,13.789589135798998,0.7524337499886673,6,-0.06999969482421875,2.2849998474121094,6.492500305175781,7.0,1.4099998474121058,2,0.05802295253605294,1.5641023969012924,28.209999084472656,-3.869529882989107,27.45000076293945,-9.428610354222954,27.34000015258789,0.05802295253605294
9414,2010-06-10,28.86000061035156,28.88999938964844,28.28000068664551,28.28000068664551,2192600.0,0.033667640812642396,-1.1034440801481413,-1.8125014901175183,56.01218380687061,39.54580599016713,-0.9712594775102481,-0.44136545751375067,3.67335173745521,4.897252336503104,55.80996531882283,0.9699993133544957,-1.1120058667444113,0.574000549316402,-0.7514330954415165,1.8994341940743205,-0.08871627306255547,1.2367173716953594,-1.9099998474121094,98.42111656211345,50.32519896313683,0.662716822378959,6,-0.9400005340576136,0.8950004577636754,5.327499389648441,5.834999084472653,0.7899990081787145,3,0.02182949228839015,-2.000000000000026,27.920000076293945,1.5641023969012924,28.209999084472656,-3.869529882989107,27.45000076293945,0.02182949228839015
9415,2010-06-11,28.8700008392334,28.90999984741211,28.3799991607666,28.61000061035156,1551500.0,0.0003465082699358746,2.1176671883853087,0.4482763156596748,53.68590551838162,41.13645367276057,-1.0317557720923354,-0.5056433289771434,3.5203087536837785,4.863738916351679,54.733955874859696,0.5300006866455078,-0.8912521402554496,0.6020007133483887,-0.6784696017054657,1.882471028402243,-0.038234444178538496,1.2422358708753158,-1.8812001037597703,97.91671840680765,46.75798973435481,0.6402351575269268,6,-0.9400005340576172,0.5849990844726562,4.912498474121094,5.4199981689453125,0.9099998474121129,4,0.03152060342774399,-1.1034440801481413,28.86000061035156,-2.000000000000026,27.920000076293945,1.5641023969012924,28.209999084472656,0.03152060342774399
9416,2010-06-14,28.68000030517578,29.15999984741211,28.65999984741211,29.1299991607666,1704800.0,-0.0065812444937449754,-1.0408172798081752,-1.7307633055789662,53.17459957039247,44.204441820608636,-0.7865096332325869,-0.3576049501830667,3.5637214727465647,5.025210267844429,53.42818482557756,0.5,-0.760421733167238,0.42700014114380025,-0.8250651912256011,1.6790654735132016,-0.19903252504089863,1.0530328073284991,-1.6143516052246127,77.88020620459609,23.4943112227881,0.6260326661847,6,-0.625,0.38000011444091797,3.6924991607666016,4.19999885559082,0.5399990081787074,0,0.06938632321977467,2.1176671883853087,28.8700008392334,-1.1034440801481413,28.86000061035156,-2.000000000000026,27.920000076293945,0.06938632321977467
9417,2010-06-15,30.31999969482422,30.36000061035156,29.020000457763672,29.040000915527344,4151200.0,0.05718268382837044,-1.0303037308903797,-2.8444489655786276,65.22875843066836,47.390455699361176,-2.13354132710041,-2.029183585673813,1.7928464330213387,3.37135741118189,51.99583033629162,1.6800003051757777,-0.6603193346850453,2.0209995269775405,0.5440909214502128,3.497908132504868,1.2825452242138766,2.7594538297412043,-3.1286899260253946,98.4313373499835,40.573135840780864,0.7384543027636645,6,-1.6449995040893555,-1.2599992752075195,2.052499771118164,2.559999465942383,0.3899993896484375,1,0.002638519937706807,-1.0408172798081752,28.68000030517578,2.1176671883853087,28.8700008392334,-1.1034440801481413,28.86000061035156,0.002638519937706807
9418,2010-06-16,30.770000457763672,30.790000915527344,29.88999938964844,30.04999923706055,5299500.0,0.014841713966648573,1.368418410881886,0.5625014901175377,67.1604972575389,50.349626902736915,-2.408887350536414,-2.4620753389661942,1.2177245616907086,2.9112566717131543,50.27966921718085,0.9000015258789027,-0.5134440625209713,2.3800003051757805,0.5517194847767932,4.208281125574768,1.4658598949762869,3.294140715375274,-3.325195421640629,99.20316908606092,38.715512779917525,0.9141404101994937,6,-1.880000114440918,-1.8999996185302734,0.8274993896484375,1.3349990844726562,-1.1100006103515625,2,-0.006499862202276607,-1.0303037308903797,30.31999969482422,-1.0408172798081752,28.68000030517578,2.1176671883853087,28.8700008392334,-0.006499862202276607
9419,2010-06-17,30.0,30.85000038146973,29.809999465942386,30.790000915527344,4104500.0,-0.02502438889530112,1.285716681128965,-1.0972216335353762,58.97129121104765,52.67458673257922,-1.4828581424325193,-1.722915823292901,1.854945228358872,3.6643416489075236,48.470897604097765,1.0400009155273438,-0.20233761105636106,1.5734998703002923,-0.3551459653279174,3.502145705928502,0.6091769524861874,2.537822788114397,-2.2206753759365263,65.58704609758198,7.4148739353970825,0.9643229178141054,6,-1.0799999237060547,-1.0999994277954102,1.5974998474121094,2.104999542236328,0.639999389648441,3,-0.02233333587646491,1.368418410881886,30.770000457763672,-1.0303037308903797,30.31999969482422,-1.0408172798081752,28.68000030517578,-0.02233333587646491
9420,2010-06-18,30.10000038146973,30.3799991607666,29.920000076293945,30.1299991607666,2610800.0,0.0033333460489910482,-1.3589733557650925,0.0379730943436269,64.8195945655313,55.975151111691794,-1.2853485459426217,-1.7529084239900108,1.6205894373077605,3.5345828531421866,46.212091023432436,0.45999908447265625,-0.014625472959213681,1.572000217437747,-0.48691725489049276,3.6309176897659867,0.5425414812736271,2.601458953601867,-1.9521946665175065,65.75343300896807,5.4108570370037015,1.0294587361641196,6,-1.1800003051757848,-1.1999998092651403,1.4974994659423793,2.004999160766598,0.5799999237060511,4,-0.014950191270312718,1.285716681128965,30.0,1.368418410881886,30.770000457763672,-1.0303037308903797,30.31999969482422,-0.014950191270312718
9421,2010-06-21,29.96999931335449,30.520000457763672,29.81999969482422,30.520000457763672,1697400.0,-0.004318972307896463,1.5454520233458986,18.334117497459054,70.745413579298,58.879485704910664,-0.8496428328243368,-1.581107983651453,1.5984143637664587,3.610136070993324,43.759100241191305,0.7000007629394531,0.1430538638369292,1.3639991760253878,-0.7920048301746583,3.520003182225434,0.285997172925363,2.4420011791254126,-1.4979302384201638,51.91250793425767,-15.333184020629226,1.078002003100024,6,-0.6399993896484304,-1.0699987411498988,1.3925008773803746,2.1350002288818395,0.23000144958496094,0,-0.006339627329397857,-1.3589733557650925,30.10000038146973,1.285716681128965,30.0,1.368418410881886,30.770000457763672,-0.006339627329397857
9422,2010-06-22,29.71999931335449,30.29999923706055,29.60000038146973,30.07999992370605,2159000.0,-0.00834167519945861,-1.333335452615037,0.6545452023345857,63.249194416223595,61.44971537288361,-0.40557448600075574,-1.2835012763331441,1.6831033988644926,3.806076753358031,41.417144879667646,0.6999988555908203,0.3889926645193391,1.0419992446899364,-1.1637691152989795,3.2477676046788524,-0.06088493530452155,2.1448834246843944,-0.9625784816359158,9.599914550780682,-56.42547386657046,1.1028841799944584,6,-0.1549987792968679,-0.8199987411498988,1.5150003433227575,2.3850002288818395,0.4000015258789098,1,-0.016823688141046733,1.5454520233458986,29.96999931335449,-1.3589733557650925,30.10000038146973,1.285716681128965,30.0,-0.016823688141046733
9423,2010-06-23,30.45000076293945,30.75,29.6299991607666,29.76000022888184,4153300.0,0.02456263346065901,-1.3578898760226874,-1.9166649006060923,67.32954229882552,62.70719964976749,-0.8257954773152001,-1.9180980169327313,0.7828715112005078,3.0274684841899706,38.465316923038365,1.1200008392333984,0.6879461769696746,1.6490006446838343,-0.6668385726357506,3.9648398620034193,0.49108103602404185,2.806920253343627,-1.4414703852507387,68.00003051757756,1.0276423050554229,1.1579196086597934,6,-0.8350009918212855,-1.5500001907348597,0.5599994659423864,1.6549987792968786,0.23999977111816406,2,0.008538532512933461,-1.333335452615037,29.71999931335449,1.5454520233458986,29.96999931335449,-1.3589733557650925,30.10000038146973,0.008538532512933461
9424,2010-06-24,30.25,30.45000076293945,30.040000915527344,30.28000068664551,5484000.0,-0.0065681693900930815,1.216210364612085,-0.043479222355219976,72.14610573034574,64.75833300665239,-0.4558227288020298,-1.6233315227362972,0.7913338394834142,3.177365672430838,36.379101258469916,0.4099998474121058,0.8723184281681142,1.3359998703002915,-1.0331562141700914,3.7051559547706745,0.15142182806510007,2.520577912535483,-1.020493221857567,56.521724708133966,-14.762388059910826,1.184578042235192,6,-0.49499988555908203,-1.3499994277954102,0.6099996566772461,1.8549995422363281,0.9599990844726562,3,-0.019504137275632716,-1.3578898760226874,30.45000076293945,-1.333335452615037,29.71999931335449,1.5454520233458986,29.96999931335449,-0.019504137275632716
9425,2010-06-25,29.739999771118164,30.25,29.32999992370605,30.20000076293945,5691000.0,-0.016859511698573137,2.285717691697248,15.333015449168387,66.42753214099925,66.23088107005314,0.21296000588485953,-1.070558561773126,1.1086245323462691,3.6320316426719046,34.45319196822882,0.9200000762939489,1.1235537132654763,0.7639996528625481,-1.6243614656225063,3.1523607713476025,-0.4301809063799773,1.9581802121050735,1.110000610351566,28.873227139689277,-44.121023737251235,1.1941805592425265,6,0.19500064849853516,-0.8399991989135742,0.9225001335144043,2.364999771118164,0.7800006866455078,4,0.03026226043903013,1.216210364612085,30.25,-1.3578898760226874,30.45000076293945,-1.333335452615037,29.71999931335449,0.03026226043903013
9426,2010-06-28,29.85000038146973,30.26000022888184,29.559999465942386,29.739999771118164,2299500.0,0.0036987428109664933,-1.9787189143562556,-0.23913124603501348,62.974682684759905,65.98042820939665,0.32003207839895964,-1.0741772818030775,0.8609252577888533,3.466774657539883,32.216700864251024,0.7000007629394531,1.1901287721644742,0.7715002059936573,-1.5800300955806996,3.1230305075680143,-0.40426494479352115,1.9472653567808358,0.9695999908447277,36.619748579227235,-33.80185578172866,1.175765150787178,6,0.2399997711181605,-0.9499998092651403,0.8124995231628382,2.254999160766598,0.8999996185302699,0,0.027805692231122947,2.285717691697248,29.739999771118164,1.216210364612085,30.25,-1.3578898760226874,30.45000076293945,0.027805692231122947
9427,2010-06-29,29.38999938964844,29.770000457763672,29.170000076293945,29.38999938964844,3736100.0,-0.015410418289537042,-1.7272829733923596,0.0,61.325097358428025,65.33205044282877,0.70877453845468,-0.45062175953632533,1.1808459981841573,3.8871246579889807,29.72026700631704,0.6800003051757848,1.2744428138110777,0.19299926757812713,-1.9515073512803909,2.337505886436645,-0.8792540418511301,1.2652525770073844,1.3998089736938475,13.924007846688017,-55.78465625374342,1.0722533094292586,6,0.6200008392333949,-0.4899988174438512,1.1100010871887172,2.715000152587887,1.4000015258789027,1,0.027560441990900575,-1.9787189143562556,29.85000038146973,2.285717691697248,29.739999771118164,1.216210364612085,30.25,0.027560441990900575
9428,2010-06-30,28.13999938964844,29.35000038146973,28.06999969482422,29.35000038146973,4754700.0,-0.04253147417349956,1.115701880076741,-100.0,44.705878723042666,63.74700461082822,1.7282164886711051,0.8508790037905065,2.268516871835896,5.092197468663667,27.862372529730926,1.3199996948242223,1.3551829114272707,-1.0620006561279247,-3.1955876744076512,1.0715863621518018,-2.128794165267788,0.004792853011938547,2.585016642211915,2.941162328118467,-60.527504382559144,1.066793509139864,6,1.2700004577636683,0.7600011825561488,1.8775010108947718,3.965000152587887,2.44000053405761,2,0.07036252638702334,-1.7272829733923596,29.38999938964844,-1.9787189143562556,29.85000038146973,2.285717691697248,29.739999771118164,0.07036252638702334
9429,2010-07-01,28.1299991607666,28.57999992370605,27.65999984741211,28.20000076293945,2802600.0,-0.0003553741683988143,1.2168678574957763,0.05785251635825674,44.55881668210309,61.49580706822508,1.6148837980537571,0.9173639233564224,2.1223962476337164,5.065857517576646,26.013323894025852,0.9200000762939418,1.1906804206972978,-1.0780008316040046,-3.1981061804521254,1.0421045172441161,-2.138053506028065,-0.017948157179944246,2.435715890871588,18.07689401525436,-39.339240160424204,1.06005267442406,7,1.0750007629394531,0.7700014114379883,1.6200008392333984,3.850000381469723,2.990001678466797,3,0.09100609490459877,1.115701880076741,28.13999938964844,-1.7272829733923596,29.38999938964844,-1.9787189143562556,29.85000038146973,0.09100609490459877
9430,2010-07-02,27.79999923706055,28.45000076293945,27.65999984741211,28.15999984741211,1402200.0,-0.011731245415972369,-1.4687552154113805,5.142748154001463,43.65994038304147,58.4863100464188,1.7705061137785236,1.3529597475970654,2.3279073464342517,5.351481272795976,23.87346603415893,0.7900009155273402,0.939182506978355,-1.4310007095336879,-3.474371739868669,0.6123703208012934,-2.4526862247011785,-0.40931519436619723,2.533258598239552,5.384591119532917,-47.40053725410293,1.021685515167491,7,1.4050006866455043,1.1000013351440394,1.8575010299682582,4.180000305175774,3.29000091552734,4,0.1226618683811398,1.2168678574957763,28.1299991607666,1.115701880076741,28.13999938964844,-1.7272829733923596,29.38999938964844,0.1226618683811398
9431,2010-07-06,27.70000076293945,28.040000915527344,27.399999618530273,28.0,3258800.0,-0.00359706751314548,2.3684184108818953,0.8333298012122421,25.740774622963514,54.31870784716768,1.6926421851811781,1.5522316309090698,2.2990435415713115,5.4130971000649275,21.688127131972784,0.6400012969970703,0.8050465681730863,-1.543499183654788,-3.5435970735923803,0.4565987062828043,-2.543548128623584,-0.5434502386859918,2.419396433329613,12.658271653026699,-32.933834655983716,1.0000489449687957,7,1.3749990463256871,1.1999998092651403,1.957499504089359,4.279998779296875,2.340000152587894,1,0.10180504033043825,-1.4687552154113805,27.79999923706055,1.2168678574957763,28.1299991607666,1.115701880076741,28.13999938964844,0.10180504033043825
9432,2010-07-07,27.71999931335449,28.10000038146973,27.420000076293945,27.670000076293945,4245700.0,0.0007219693091775614,-1.4727318125385935,-0.16666454738500455,19.31590317122422,48.98385905521198,1.5188299994226,1.574359545852463,2.1274483113069387,5.346458950819933,20.242965573263422,0.6800003051757848,0.5996695900199356,-1.4990006446838429,-3.5633743926186696,0.5653731032509839,-2.531187518651258,-0.4668137707164277,2.127458125140695,16.410234339695513,-21.475094299693517,1.0321868739674136,7,1.2050008773803746,1.1800012588501012,1.93750095367432,4.260000228881836,1.6300010681152415,2,0.10930738678574814,2.3684184108818953,27.70000076293945,-1.4687552154113805,27.79999923706055,1.2168678574957763,28.1299991607666,0.10930738678574814
9433,2010-07-08,29.540000915527344,29.54999923706055,27.88999938964844,27.940000534057614,3384600.0,0.06565662508137371,1.0493862917895465,32.000495918213986,46.17941230891676,46.098670897275426,-0.495988409030403,-0.12443254397760484,0.18128771887027284,3.4883307854193006,18.216979296398172,1.8299999237060618,0.3930808128409886,0.24000091552734304,-1.7349584257731685,2.2149602568278546,-0.7474787551229127,1.2274805861775988,0.06271074097134743,99.53496170664246,62.4622813018447,0.9874796706502555,7,-0.7100009918212891,-0.6400003433227539,0.04249906539916992,2.4349985122680664,-0.5100002288818324,3,0.042315503089336515,-1.4727318125385935,27.71999931335449,2.3684184108818953,27.70000076293945,-1.4687552154113805,27.79999923706055,0.042315503089336515
9434,2010-07-09,29.489999771118164,29.59000015258789,29.18000030517578,29.59000015258789,1487300.0,-0.001692658864573593,7.199965667855576,-0.06250022351736448,44.891121475321725,43.70573637886681,-0.6315441526307204,-0.026154406090576288,0.11581004617508484,3.4942583556699702,16.452515584050047,0.4099998474121094,0.27264337965481644,0.1584998130798354,-1.80698453338859,2.123984159548261,-0.8242423601543756,1.1412419863140464,-2.0900001525878906,95.43377364915767,59.42831326949762,0.9827421732342125,7,-0.6599998474121094,-0.5699996948242188,-0.049999237060546875,2.4549999237060476,-0.8299999237060547,4,0.036961687387173425,1.0493862917895465,29.540000915527344,-1.4727318125385935,27.71999931335449,2.3684184108818953,27.70000076293945,0.036961687387173425
9435,2010-07-12,29.78000068664551,29.8799991607666,29.18000030517578,29.36000061035156,1723000.0,0.009833873102005564,1.2580716612778682,-4.199984741269216,48.45025713403834,42.091911317675525,-1.0228364028271315,-0.257697141820028,-0.3176948287338526,3.157430976350195,14.502432386610192,0.6999988555908203,0.04533906656388709,0.4030007362365744,-1.5596305739020444,2.365632046375193,-0.578314918832735,1.3843163913058838,-2.336201057434085,95.96780271858772,59.414375161689435,0.9813156550693098,7,-1.1400012969970739,-0.860000610351566,-0.3675003051757848,2.1649990081787003,-0.7300014495849609,0,0.04499664612797649,7.199965667855576,29.489999771118164,1.0493862917895465,29.540000915527344,-1.4727318125385935,27.71999931335449,0.04499664612797649
9436,2010-07-13,30.670000076293945,30.899999618530273,30.0,30.07999992370605,2054200.0,0.029885808231278732,-1.3999989827473958,1.4047620128882095,57.01624936046107,41.61315042901253,-1.993974252295633,-1.0445197151639114,-1.330919953218924,2.2211536025658205,12.922239745907174,1.119998931884762,-0.1900241131611935,1.193500137329103,-0.8214264643603144,3.2084267390185204,0.18603683648439429,2.2009634381738117,-3.1287524658203125,93.39081688244922,51.22089765129649,1.0074633008447096,7,-1.5200004577636719,-1.7250003814697266,-1.2574996948242188,1.2749996185302663,-1.4300003051757812,1,0.013694166131371421,1.2580716612778682,29.78000068664551,7.199965667855576,29.489999771118164,1.0493862917895465,29.540000915527344,0.013694166131371421
9437,2010-07-14,30.399999618530273,30.649999618530273,30.25,30.46999931335449,1413300.0,-0.008803405839322598,-1.162166341900962,-0.11864351986550906,49.60379462430242,42.157363306930286,-1.7496310646954747,-0.8097340495492773,-1.1920799515516123,2.437726669840046,12.806671414494547,0.4200000762939453,-0.3669634961652406,0.9194996833801277,-1.1027816531339454,2.9417810198942007,-0.09164098487690708,1.9306403516371624,-2.657226887573241,83.38870558206762,42.64844591133,1.0111406682570363,7,-1.25,-1.4549999237060547,-0.9874992370605469,1.5450000762939382,-1.6299991607666016,2,-0.011842062747378868,-1.3999989827473958,30.670000076293945,1.2580716612778682,29.78000068664551,7.199965667855576,29.489999771118164,-0.011842062747378868
9438,2010-07-15,30.56999969482422,30.63999938964844,30.04999923706055,30.440000534057614,1464900.0,0.005592107842998795,3.37039496457246,-1.8571389645778016,52.547767218521926,43.045024477643494,-1.7195112450119758,-1.049283231912998,-1.4578627525033312,2.223207970028035,13.079219087033831,0.5900001525878906,-0.5167649381359887,1.0994997978210463,-0.8977563032131961,3.096755898855289,0.1008717473039269,2.098127848338166,-2.6377933506127924,80.81395026475562,40.332073968126096,0.998628050517121,7,-1.4200000762939453,-1.4200000762939453,-1.3924989700317383,1.374999999999993,-2.3899993896484375,3,-0.03990838487188619,-1.162166341900962,30.399999618530273,-1.3999989827473958,30.670000076293945,1.2580716612778682,29.78000068664551,-0.03990838487188619
9439,2010-07-16,29.32999992370605,30.5,29.239999771118164,30.46999931335449,1976500.0,-0.0405626360319562,1.0999990463262774,-8.769282685563972,47.07560825628661,43.42454313022629,-0.3256343875140857,0.14540306453293184,-0.3055286780872457,3.4190101919539266,13.280328050813747,1.3299999237060547,-0.6599553015114807,-0.10699996948242685,-2.0892807696360443,1.8752808306711906,-1.0981403695592356,0.8841404305943819,-1.2197259830354952,8.720911535582394,-31.85670936228849,0.9911404000768084,7,-0.1800003051757777,-0.1800003051757777,-0.3024997711181605,2.6149997711181605,-1.350000381469723,4,-0.01022840906378808,3.37039496457246,30.56999969482422,-1.162166341900962,30.399999618530273,-1.3999989827473958,30.670000076293945,-0.01022840906378808
9440,2010-07-19,29.649999618530273,29.790000915527344,29.21999931335449,29.3700008392334,1307200.0,0.010910320342877977,1.0357150155653017,-0.24561309579579982,48.61495339941246,45.96611854983173,-0.39740576079742596,-0.22138884709946893,-0.6622814671321109,3.051434895868475,13.499427194940461,0.5700016021728551,-0.5650541376056246,0.2354997634887681,-1.7251929584485843,2.1961924854261206,-0.7448465974799099,1.215846124457446,-1.3723421371881344,25.595251611028264,-14.843426199554354,0.9803463609686768,7,-0.48999977111816406,-0.5,-0.8124990463256836,2.295000076293938,-1.7199993133544922,0,-0.03338953739815387,1.0999990463262774,29.32999992370605,3.37039496457246,30.56999969482422,-1.162166341900962,30.399999618530273,-0.03338953739815387
9441,2010-07-20,29.78000068664551,29.790000915527344,29.01000022888184,29.31999969482422,1522200.0,0.004384521746637393,2.249993046145762,1.6428678474114569,52.830197558649566,49.68992903732343,-0.22499079771677089,-0.38615219236944043,-0.8247366453757081,2.8809970582840343,13.974812490629057,0.7800006866455043,-0.4533485895952083,0.3750007629394574,-1.5761773965397197,2.3261789224186344,-0.6005883168001311,1.350589842679046,-1.3450026770720847,46.951264898259296,3.0281786867177516,0.9755890797395886,7,-0.3850011825561559,-0.6300010681152379,-1.0875005722045934,2.1649990081787003,-1.909999847412113,1,-0.024513144148862298,1.0357150155653017,29.649999618530273,1.0999990463262774,29.32999992370605,3.37039496457246,30.56999969482422,-0.024513144148862298
9442,2010-07-21,29.21999931335449,29.979999542236328,29.09000015258789,29.920000076293945,2099700.0,-0.018804612504329077,1.1707310265261122,-1.5217375079299882,58.70967305289773,51.08218023109909,0.6371665746631159,0.14173672377159008,-0.26793689526826725,3.3964157034888025,14.15969075163126,0.8899993896484375,-0.3076074122829553,-0.16000061035156676,-2.106993303981902,1.7869920832787685,-1.1334969571667344,0.8134957364636008,-0.6371012072436528,12.883386048731763,-34.7272767974522,0.9734963468151681,7,0.735000610351566,-0.0699996948242152,-0.6624989509582484,2.725000381469723,-1.3599987030029297,2,0.0006844783789756725,2.249993046145762,29.78000068664551,1.0357150155653017,29.649999618530273,1.0999990463262774,29.32999992370605,0.0006844783789756725
9443,2010-07-22,30.709999084472656,30.790000915527344,29.38999938964844,29.38999938964844,2168700.0,0.0509924642755617,-1.121214923561547,-1.885711794486119,66.79686966429924,53.51615225209659,-0.748084703059753,-1.399541105990167,-1.773226875865106,1.8681288268122316,14.919869422010612,1.5700016021728551,0.010985098374014513,1.3169992446899421,-0.6632624936353544,3.2972609830152386,0.32686837552729386,2.3071301138525904,-1.988074887616655,95.50551684306062,42.33486685207846,0.9901308691626478,7,-0.7549991607666016,-1.5599994659423828,-1.842498779296875,1.2350006103515554,-2.359998703002926,3,-0.06317156250551215,1.1707310265261122,29.21999931335449,2.249993046145762,29.78000068664551,1.0357150155653017,29.649999618530273,-0.06317156250551215
9444,2010-07-23,29.65999984741211,30.979999542236328,29.3799991607666,30.25,3239800.0,-0.03419079349928866,-1.7826056669740535,-0.4469699159032466,61.071430193323316,54.91850481423936,0.3671776606414383,-0.4174103883659761,-0.7478103777444325,2.873346565716602,15.789403321382894,1.6000003814697266,0.3572523618642407,0.2965000152587898,-1.6472488500319642,2.2402488805495437,-0.6753744173865854,1.268374447904165,-0.807391125255652,32.99491599433399,-25.137213490562196,0.9718744326453763,7,0.33500003814697266,-0.4700002670288086,-0.7799992561340332,2.2849998474121023,-2.0200004577636683,4,-0.04989883849798671,-1.121214923561547,30.709999084472656,1.1707310265261122,29.21999931335449,2.249993046145762,29.78000068664551,-0.04989883849798671
9445,2010-07-26,30.63999938964844,30.81999969482422,29.60000038146973,29.65999984741211,2290500.0,0.033041117575118184,-1.2181836467169362,-1.6610157437041408,65.84050541436109,55.89897770911715,-0.5341764678617835,-1.398214262090871,-1.7179781537972652,1.854288539210355,15.923595753598823,1.2199993133544886,0.44843535210214824,1.2314995765686056,-0.7891025897665891,3.2521017429038004,0.22119849340100828,2.241800659736203,-1.6171994018855926,82.74110299008484,18.077879862220612,1.010301083167598,7,-0.644999504089359,-1.4499998092651403,-1.7299990653991735,1.3050003051757706,-2.9899997711181676,0,-0.08681461815925429,-1.7826056669740535,29.65999984741211,-1.121214923561547,30.709999084472656,1.1707310265261122,29.21999931335449,-0.08681461815925429
9446,2010-07-27,30.68000030517578,30.8700008392334,30.3700008392334,30.809999465942386,1520200.0,0.0013055129348615857,2.999969482654704,-0.13265226682652387,65.91397534107168,57.7112200109804,-0.6399022288915219,-1.4470356976330976,-1.739420299012636,1.7718717714124352,16.097495175359107,0.5,0.5625520158897466,1.2300004959106445,-0.8616270773687198,3.321628069190009,0.1841867092709606,2.2758142825503285,-1.5006243530550556,84.12701936817291,12.808224999175053,1.0458137866396828,7,-0.6850004196166992,-1.4900007247924805,-1.7699999809265137,1.2649993896484304,-2.1800003051757812,1,-0.08963494043825249,-1.2181836467169362,30.63999938964844,-1.7826056669740535,29.65999984741211,-1.121214923561547,30.709999084472656,-0.08963494043825249
9447,2010-07-28,30.20000076293945,30.729999542236328,30.11000061035156,30.690000534057614,1180800.0,-0.015645356501360785,1.1754432929665264,3.7692533415495544,54.14572617480408,57.88877100612286,-0.21373221675434806,-0.9520537545467924,-1.2595969107628946,2.193619672147559,15.75402459801068,0.6199989318847692,0.6248061015752064,0.7095008850097635,-1.4084375027978702,2.827439272817397,-0.34946830889405334,1.7684700789135803,-0.8765749236094749,51.250087916829855,-15.817971614776084,1.058969193903817,7,-0.20500087738036754,-1.0100011825561488,-1.0850005149841273,1.744998931884762,-0.8500003814697195,2,-0.07715231340541417,2.999969482654704,30.68000030517578,-1.2181836467169362,30.63999938964844,-1.7826056669740535,29.65999984741211,-0.07715231340541417
9448,2010-07-29,30.1200008392334,30.95000076293945,29.84000015258789,30.40999984741211,1422200.0,-0.0026490040293053463,-1.6117649698751164,0.5918349870183456,53.94243389092832,58.65175163219416,-0.22828394756694692,-0.7548109508032574,-1.166199351458836,2.2112775792896286,14.290771381431405,1.110000610351559,0.5468750373130682,0.5305008888244629,-1.5051445628573248,2.5661463405062506,-0.48732183701643095,1.5483236146653567,-0.6640491036709157,46.25009387729314,-16.518144458050855,1.0178227258408945,7,-0.1250009536743164,-0.9300012588500977,-0.8875002861022949,1.8249988555908132,-0.4400005340576172,3,-0.07503320603955732,1.1754432929665264,30.20000076293945,2.999969482654704,30.68000030517578,-1.2181836467169362,30.63999938964844,-0.07503320603955732
9449,2010-07-30,30.690000534057614,30.8700008392334,29.459999084472656,29.56999969482422,1991600.0,0.01892429212955893,-1.104476995845118,-3.86208506803995,55.50181255768744,59.416958205335824,-0.6538378985149791,-1.1838866326102568,-1.7262178591211317,1.5843319268107088,12.573235168378094,1.4100017547607422,0.5610338121919085,0.9725005149841266,-0.9976225135871744,2.9426235435554275,-0.012560999301523879,1.957562029269777,0.2899990081787145,82.55033986610168,22.990967030329372,0.9850615142856498,7,-0.6950006484985316,-1.5000009536743129,-1.4325003623962367,1.254999160766598,-1.6599998474121023,4,-0.07624633795594482,-1.6117649698751164,30.1200008392334,1.1754432929665264,30.20000076293945,2.999969482654704,30.68000030517578,-0.07624633795594482
9450,2010-08-02,31.209999084472656,31.25,30.85000038146973,31.0,2481100.0,0.016943582318872386,1.7586093499249973,0.18749904206892734,53.41771540666967,59.48223796622695,-1.0384874058675528,-1.5128842347668119,-2.191301473414832,1.0139844902021196,10.631773140708598,0.5599994659423864,0.5511834846338353,1.3219990730285645,-0.5364619096602006,3.1804600557173295,0.3927685816841837,2.251229564372945,-1.75,97.76531312468299,40.73036277671356,0.9292304913443817,8,-1.039999008178711,-1.8849992752075195,-1.8824987411499023,0.7350006103515554,-2.089998245239258,0,-0.11438640818801982,-1.104476995845118,30.690000534057614,-1.6117649698751164,30.1200008392334,1.1754432929665264,30.20000076293945,-0.11438640818801982
9451,2010-08-03,30.520000457763672,31.18000030517578,30.45000076293945,31.18000030517578,1391300.0,-0.022108255269134736,1.2121203363870292,-3.1428701180744776,50.72115908140048,58.594625302727245,-0.25980186772405744,-0.6332531905467889,-1.46423442598201,1.6481527805863152,8.515283947641356,0.7599983215332067,0.6675274014127766,0.49100046157836985,-1.0730954268262245,2.055096349982964,-0.2910474826239273,1.273048405780667,-1.0600013732910156,59.217923527080075,5.288663152816582,0.7820479442022964,8,-0.2050008773803711,-1.1950006484985352,-1.1024999618530273,1.4249992370605398,-1.1400012969970703,1,-0.09403672333508528,1.7586093499249973,31.209999084472656,-1.104476995845118,30.690000534057614,-1.6117649698751164,30.1200008392334,-0.09403672333508528
9452,2010-08-04,30.75,30.899999618530273,30.5,30.70000076293945,1128000.0,0.007536026827870579,1.2857220708446866,-0.07575643730312939,51.07398785305307,56.847638434811,-0.2793207096402952,-0.6583685796936365,-1.649537759495999,1.3638918827959117,6.3797014769011895,0.39999961853027344,0.762302196539931,0.5694999694824219,-0.5866909087419927,1.7256908477068365,-0.008595469629785413,1.1475954085946292,-1.2542008972167977,72.06705339294771,20.648791209427955,0.5780954391122068,8,-0.4350004196166992,-1.4250001907348633,-1.2549996376037598,1.1949996948242116,-0.5100002288818359,2,-0.07317073170731703,1.2121203363870292,30.520000457763672,1.7586093499249973,31.209999084472656,-1.104476995845118,30.690000534057614,-0.07317073170731703
9453,2010-08-05,30.790000915527344,31.0,30.51000022888184,30.53000068664551,1236200.0,0.0013008427813769874,-2.26665267949677,5.2000839246199915,60.16714009478834,56.747161757196004,-0.3428324380974139,-0.6323415432545367,-1.634107086534513,1.2654792005945978,6.05431939473254,0.4899997711181605,0.8197120451124889,0.5470008850097656,-0.5985001187113639,1.6925018887308951,-0.02574961685079913,1.1197513868703304,-1.2591177947998062,74.30174026826471,16.760364261783913,0.5727505018605644,8,-0.4350013732910156,-1.465001106262207,-1.3350005149841309,1.010000228881836,-0.3400001525878942,3,-0.046768447263391355,1.2857220708446866,30.75,1.2121203363870292,30.520000457763672,1.7586093499249973,31.209999084472656,-0.046768447263391355
9454,2010-08-06,30.57999992370605,30.70000076293945,30.25,30.440000534057614,2348800.0,-0.006820428242189203,1.3684184108818767,0.5384587169423835,56.57708872220042,55.71789323584483,0.012733671737453989,-0.3546780342175069,-1.3699718568221186,1.4146155718599722,5.87419247779065,0.5400009155273438,0.8803981087940755,0.2824998855590799,-0.8148628986669699,1.3798626697851297,-0.266181506553945,0.8311812776721048,-1.0147344653930652,32.99999237060511,-27.401645980773864,0.5486813921130245,8,-0.225000381469723,-1.2550001144409144,-1.4249997138977015,0.4600009918212926,-0.12000083923339488,4,-0.029430988252965196,-2.26665267949677,30.790000915527344,1.2857220708446866,30.75,1.2121203363870292,30.520000457763672,-0.029430988252965196
9455,2010-08-09,31.1200008392334,31.290000915527344,30.709999084472656,30.75,1830100.0,0.017658630375231965,-1.577770619376004,2.642874659400545,58.95722081947653,54.944920511223145,-0.5051394674713663,-0.8317884450424167,-1.864888893063771,0.8090870369107606,5.871621952976742,0.7100009918212926,0.7526429967605353,0.7555007934570312,-0.37203924896484963,1.8830408358789121,0.19173077224608903,1.3192708146679735,-1.5210406900866715,83.65385320764406,20.660590389463515,0.563770021210941,8,-0.7450008392333984,-1.7750005722045898,-2.067500591278076,-0.1750011444091797,-0.8299999237060547,0,-0.06715938612549766,1.3684184108818767,30.57999992370605,-2.26665267949677,30.790000915527344,1.2857220708446866,30.75,-0.06715938612549766
9456,2010-08-10,31.09000015258789,31.149999618530273,30.51000022888184,30.85000038146973,1243900.0,-0.0009640323212229962,2.5555649745950646,0.6486465587900124,63.453245662976656,55.97908934324231,-0.4591485372877777,-0.810251073177163,-1.7666568364405961,0.7676109195522329,5.532653002465182,0.639999389648434,0.7485286656424535,0.7045001029968248,-0.4619697159229119,1.8709699219165614,0.12126519353695642,1.287735012456693,-1.4233983727859396,80.76917433884752,10.964884024092171,0.5832349094598679,8,-0.7150001525878906,-1.744999885559082,-2.0374999046325684,-0.15999984741210938,-0.6599998474121094,1,-0.06336440346368133,-1.577770619376004,31.1200008392334,1.3684184108818767,30.57999992370605,-2.26665267949677,30.790000915527344,-0.06336440346368133
9457,2010-08-11,30.040000915527344,30.690000534057614,30.0,30.65999984741211,1875900.0,-0.03377289263130312,1.029412424687823,-2.583331346509984,44.8540833971558,54.96927262171204,0.6322564578964531,0.22281917254331063,-0.6340749901288731,1.744571139042442,5.396849753091816,1.0900001525878906,0.5784582565990561,-0.32749919891357493,-1.5040933643778445,0.8490949665506946,-0.9157962816457079,0.26079788381855806,-0.3084631702963776,3.100843964206928,-60.8312602740419,0.5882970827321339,8,0.33499908447265625,-0.6850004196166992,-1.0525007247924805,0.8899993896484375,0.5099983215332067,2,-0.02197076347023663,2.5555649745950646,31.09000015258789,-1.577770619376004,31.1200008392334,1.3684184108818767,30.57999992370605,-0.02197076347023663
9458,2010-08-12,29.35000038146973,29.68000030517578,29.03000068664551,29.670000076293945,1651000.0,-0.02296939124595565,2.823525451873107,0.5161294292095507,47.479678982350386,54.07792444667458,1.3427505763993146,0.8608714165080116,0.09931026691755918,2.3542240881939946,5.8420937439767,1.0100002288818324,0.377628722369888,-0.9564997673034625,-2.21269748923498,0.29969795462805493,-1.5845986282692195,-0.3284009063377056,1.9400005340576136,14.159277098062207,-51.4684529438515,0.6280988609657578,8,0.8100004196166957,0.2399997711181605,-0.43750000000000355,1.5799999237060511,2.0,3,0.030323658537678932,1.029412424687823,30.040000915527344,2.5555649745950646,31.09000015258789,-1.577770619376004,31.1200008392334,0.030323658537678932
9459,2010-08-13,29.03000068664551,29.28000068664551,29.01000022888184,29.20000076293945,1189300.0,-0.01090288554225205,-1.5714207863689664,0.5312507450587539,35.33698752163137,52.068954681670334,1.5673388005402131,1.2197824271184423,0.4608379190926364,2.5894433148414855,6.346547739553163,0.3400001525878906,0.34021764963171464,-1.261499500274656,-2.572750699776577,0.04975169922726508,-1.9171251000256184,-0.6058739005236937,2.214800224304195,0.8772127956284934,-60.00043620893133,0.6556255997509611,8,1.1199998855590785,1.1199998855590785,-0.1650004386901891,1.8999996185302699,2.779998779296875,4,0.04891491707567108,2.823525451873107,29.35000038146973,1.029412424687823,30.040000915527344,2.5555649745950646,31.09000015258789,0.04891491707567108
9460,2010-08-16,28.65999984741211,28.959999084472656,28.57999992370605,28.85000038146973,1938500.0,-0.012745464363823178,-1.1714214091476103,1.1176496987513158,32.646043267321176,50.06060848010596,1.718278147747526,1.593512332354866,0.8905228997140711,2.8743658879664906,6.998525127429597,0.45000076293946023,0.29878383148316345,-1.5820003509521499,-3.0594319071302714,-0.10456879477402836,-2.320716129041209,-0.8432845728630909,2.495409036254884,3.1128378679255024,-52.55920247511281,0.7387157780890606,8,1.2750005722045898,1.2750005722045898,0.21500015258789062,2.270000457763672,3.3600006103515625,0,0.06280527727298924,-1.5714207863689664,29.03000068664551,2.823525451873107,29.35000038146973,1.029412424687823,30.040000915527344,0.06280527727298924
9461,2010-08-17,29.04999923706055,29.229999542236328,28.82999992370605,28.90999984741211,2598600.0,0.013607794547272345,-1.6666709052299238,-0.7368368217637955,39.96508186953476,48.82628559304838,1.226846476060679,1.2079512322189352,0.5624238451413817,2.4032470696328154,7.324385718080628,0.5699996948242188,0.20063989640452462,-1.1555008888244593,-2.7147919998413563,0.40379022219243765,-1.9351464443329078,-0.37585533331601084,1.9508851090087873,22.274842530789094,-32.553835205456814,0.7796455555084478,8,0.8850011825561488,0.8850011825561488,-0.269999504089359,1.8800010681152308,3.030002593994144,1,0.0426850847171405,-1.1714214091476103,28.65999984741211,-1.5714207863689664,29.03000068664551,2.823525451873107,29.35000038146973,0.0426850847171405
9462,2010-08-18,29.239999771118164,29.540000915527344,28.82999992370605,28.959999084472656,1124200.0,0.006540466060158012,-1.6296381329141654,2.000013623978151,42.46574447669084,46.85946385770421,0.8941572974212306,1.0746223561048112,0.41330695385687477,2.1338454560862807,7.741089675944021,0.7100009918212926,0.07976138852536252,-0.9665003776550307,-2.523153720053294,0.5901529647432326,-1.7448270488541624,-0.18817370645589904,1.6156315096093756,59.9999653209461,3.917359596777146,0.7783266711991317,8,0.6950006484985352,0.6950006484985352,-0.19250011444091797,1.6900005340576172,3.940000534057617,2,0.04069769300179815,-1.6666709052299238,29.04999923706055,-1.1714214091476103,28.65999984741211,-1.5714207863689664,29.03000068664551,0.04069769300179815
9463,2010-08-19,28.770000457763672,29.1200008392334,28.53000068664551,29.059999465942386,1621800.0,-0.016073848051761375,1.8780372070952893,-1.0357082036226037,33.27525999256339,44.27037177663344,1.170585975881611,1.4670460241218422,0.9289203741932894,2.520744865835269,8.242349099654072,0.7099990844726527,0.01429822059050423,-1.339499759674073,-3.002211317109314,0.32321179776116793,-2.170855538391695,-0.5081439809564507,1.9490929415425775,23.762348191134905,-27.77545269889363,0.8313557787176208,8,1.140000343322754,1.140000343322754,0.2774991989135742,2.1599998474121094,4.069999694824219,3,0.061869960061698315,-1.6296381329141654,29.239999771118164,-1.6666709052299238,29.04999923706055,-1.1714214091476103,28.65999984741211,0.061869960061698315
9464,2010-08-20,28.18000030517578,28.68000030517578,27.75,28.54999923706055,2587700.0,-0.020507478039635485,1.952376915671113,1.275862749353798,23.924285171205042,40.37782337126994,1.5470312483910789,2.0453493967538243,1.5283155814657121,3.020017559465483,8.826065384632894,1.0200004577636719,-0.09740219118654991,-1.8554999351501458,-3.7217258244420464,0.010725954141754812,-2.788612879796098,-0.9223869905041937,2.3639656771176085,24.02235113098257,-20.77289844219385,0.9331129446459511,8,1.2699995040893555,1.3400001525878906,0.9699993133544922,2.280000686645508,4.829998016357415,4,0.11249112994905541,1.8780372070952893,28.770000457763672,-1.6296381329141654,29.239999771118164,-1.6666709052299238,29.04999923706055,0.11249112994905541
9465,2010-08-23,27.979999542236328,28.32999992370605,27.75,28.32999992370605,1785600.0,-0.007097259076420892,2.314281666040014,0.9459497077108471,26.12782669239438,36.23055459676079,1.4022429416505844,2.145871875959706,1.735258691836144,3.1302405220147413,9.44132642297304,0.5799999237060511,-0.3128422582022168,-1.9225007057189956,-3.976978717065453,0.13197730562746202,-2.949739711392226,-0.895261700045765,2.2845698418277216,12.84912986586764,-28.877450093134875,1.0272390056732288,8,1.2400007247924805,1.5400009155273438,1.1700000762939453,2.2250003814697266,5.130001068115227,0,0.13688348771859715,1.952376915671113,28.18000030517578,1.8780372070952893,28.770000457763672,-1.6296381329141654,29.239999771118164,0.13688348771859715
9466,2010-08-24,27.93000030517578,28.13999938964844,27.07999992370605,27.26000022888184,3627100.0,-0.0017869634695695247,-1.0582500180549868,-1.9142838458646094,22.568113455260118,33.75433571432794,1.0693061248044273,2.0862475605312376,1.7978876392153893,3.0900581797634885,10.228100365061204,1.05999946594239,-0.4998727278564594,-1.8349999427795396,-4.033434994118554,0.36343510855947514,-2.934217468449045,-0.735782417110034,2.0831121404818624,34.55284710435916,-3.1980657916133737,1.099217525669507,8,0.4499998092651367,1.255000114440918,1.2249994277954102,1.8250007629394531,5.130001068115234,1,0.14643752624055506,2.314281666040014,27.979999542236328,1.952376915671113,28.18000030517578,1.8780372070952893,28.770000457763672,0.14643752624055506
9467,2010-08-25,27.8700008392334,28.149999618530273,27.520000457763672,27.81999969482422,2944100.0,-0.0021482085673756313,1.0655754107843598,0.07462856524697355,21.705435239436895,30.89053085400422,0.8818569626928721,2.0688080186635496,1.8172098427815584,3.0584519256252776,11.395705370258424,0.6299991607666016,-0.776684852267671,-1.7784994125366218,-4.122030555461841,0.565031730388597,-2.950264983999233,-0.6067338410740106,1.791138103790054,38.72551769532561,5.366789441166418,1.1717655714626103,8,0.4399995803833008,1.3149995803833008,1.402498722076416,1.5849990844726562,5.1200008392334055,2,0.15105851686573168,-1.0582500180549868,27.93000030517578,2.314281666040014,27.979999542236328,1.952376915671113,28.18000030517578,0.15105851686573168
9468,2010-08-26,27.86000061035156,28.170000076293945,27.82999992370605,27.940000534057614,1893400.0,-0.00035881695660955337,-3.8571000395090493,-1.5999618539004388,22.58065756600064,29.473160858934136,0.7356334958367441,2.0035357865964833,1.7710708396314523,2.977455035638581,12.961749890039611,0.3400001525878942,-1.11296951730273,-1.675499629974368,-4.1382193352247185,0.7872200752759824,-2.9068594825995433,-0.44413977734919285,1.4914016503538043,48.75003129243094,14.712001014605676,1.2313598526251746,8,0.44999980926514027,1.3249998092651403,1.6924991607666051,1.1999998092651403,5.110000610351566,3,0.19095475873204193,1.0655754107843598,27.8700008392334,-1.0582500180549868,27.93000030517578,2.314281666040014,27.979999542236328,0.19095475873204193
9469,2010-08-27,28.35000038146973,28.38999938964844,27.6200008392334,28.04999923706055,1771600.0,0.017587931097751364,3.052632899828859,-3.7500178814104856,21.792255154308876,28.26718440193277,0.155370724238157,1.4010743497737081,1.2542914212844458,2.400299690485369,14.085030681879335,0.7699985504150426,-1.2240646056906748,-1.0684998512268038,-3.522602907352251,1.3856032048986435,-2.2955513792895275,0.15855167683591986,0.7288335987957169,96.94663935225833,66.32672934786709,1.227051528062723,8,-0.039999961853030896,0.8350000381469691,1.202499389648434,0.7100000381469691,5.2899990081787145,4,0.1583774148395758,-3.8571000395090493,27.86000061035156,1.0655754107843598,27.8700008392334,-1.0582500180549868,27.93000030517578,0.1583774148395758
9470,2010-08-30,27.63999938964844,28.57999992370605,27.63999938964844,28.34000015258789,1661900.0,-0.0250441263586495,-1.685712884398457,-2.3333269755287986,19.141317810677833,25.953432839837554,0.78837492365491,1.9287970736124684,1.9254865495981512,3.01813166653956,15.531784421124078,0.9400005340576101,-1.3359693973130469,-1.6000008583068812,-4.024603085896512,0.8246013692827496,-2.8123019721016966,-0.3876997445120658,1.1989745038298771,37.33329772949266,12.517563981039505,1.2123011137948152,8,0.6700010299682582,1.5450010299682582,1.9525003433227504,1.3250007629394496,5.990001678466793,0,0.19428361253495163,3.052632899828859,28.35000038146973,-3.8571000395090493,27.86000061035156,1.0655754107843598,27.8700008392334,0.19428361253495163
9471,2010-08-31,27.649999618530273,28.03000068664551,27.459999084472656,27.670000076293945,2839600.0,0.00036180278953179545,-1.8499971389879823,0.02857205137846675,23.736256089366222,23.872378574579262,0.6245818205181664,1.7842379889255682,1.8801875320771977,2.9083786205451503,16.74448325658338,0.5700016021728551,-1.3524947185407719,-1.4465005874633796,-3.891760751998966,0.9987595770722066,-2.6691306697311745,-0.2238705051955847,0.9778973985753723,16.96432068637257,-10.160399844841724,1.2226300822677933,8,0.4500007629394531,1.5350008010864258,1.942500114440918,1.3150005340576172,6.14000129699707,1,0.19746839302529828,-1.685712884398457,27.63999938964844,3.052632899828859,28.35000038146973,-3.8571000395090493,27.86000061035156,0.19746839302529828
9472,2010-09-01,28.5,28.61000061035156,27.65999984741211,28.1200008392334,1701100.0,0.03074142470873964,2.1666671964854203,-18.999523173755485,40.97664328579,24.728087829382222,-0.3815505285399361,0.7979412955412286,1.0120971363845683,1.9590426911131615,17.689879004591457,0.9600009918212855,-1.298465796786619,-0.48400020599365234,-2.813232651072042,1.845232239084737,-1.648616428532847,0.6806160165455424,-1.4200000762939489,90.43474222632099,59.122457026376836,1.1646162225391956,9,-0.619999885559082,0.6850004196166992,1.0924997329711914,0.4650001525878906,5.830001831054695,2,0.1600000481856496,-1.8499971389879823,27.649999618530273,-1.685712884398457,27.63999938964844,3.052632899828859,28.35000038146973,0.1600000481856496
9473,2010-09-02,29.35000038146973,29.35000038146973,28.489999771118164,28.63999938964844,1370500.0,0.029824574788411606,1.42253354645463,1.8684277891270848,53.053431224451906,27.964659613076318,-1.2746711037130787,-0.17441401873745832,0.12997711334909212,1.0086911602990654,18.46152654690001,0.860000610351566,-1.308231234809334,0.43800020217895863,-1.7403103676717393,2.6163107720296566,-0.6511550827463921,1.5271554871043094,-2.2394004440307675,100.0,62.15949677094797,1.0891552849253494,9,-1.1350002288818395,-0.1649999618530309,0.2424993515014613,-0.3850002288818395,5.199998855590824,3,0.12402048550892708,2.1666671964854203,28.5,-1.8499971389879823,27.649999618530273,-1.685712884398457,27.63999938964844,0.12402048550892708
9474,2010-09-03,29.68000030517578,29.85000038146973,29.3799991607666,29.540000915527344,1258500.0,0.011243608838737762,-1.0434706892119536,0.19718196349178632,59.80769527028959,31.706867232842455,-1.5304646039697793,-0.6063865362450933,-0.22252245259131342,0.5715760119405076,18.941389355712,0.5,-1.3448971242773844,0.813000106811522,-1.2545958294471014,2.8805960430701454,-0.22079786131779144,1.8467980749408355,-2.479824349975587,92.8870299565299,48.561258081547166,1.0337979681293121,9,-1.2150001525878906,-0.49499988555908203,-0.08750057220458984,-0.7150001525878906,5.049999237060547,4,0.1108490863106093,1.42253354645463,29.35000038146973,2.1666671964854203,28.5,-1.8499971389879823,27.649999618530273,0.1108490863106093
9475,2010-09-07,29.03000068664551,29.59000015258789,28.95000076293945,29.520000457763672,1024500.0,-0.021900256463842416,1.031746800645483,-3.5000136239781763,49.8168631247046,34.73450608500295,-0.7999861023383943,-0.12753130378809274,0.41340192460399194,1.113904372293792,19.85974387478162,0.7299995422363317,-1.3001387791334764,0.2675004959106495,-1.5118062158403056,2.0468072076616046,-0.622152859964828,1.157153851786127,-1.6708352658691439,65.69040795691156,17.808013611438042,0.8896533558754772,9,-0.37500095367431996,0.15499973297118785,0.56249904632568,-0.06500053405762074,6.309999465942379,1,0.15880119166251494,-1.0434706892119536,29.68000030517578,1.42253354645463,29.35000038146973,2.1666671964854203,28.5,0.15880119166251494
9476,2010-09-08,29.1200008392334,29.520000457763672,29.059999465942386,29.059999465942386,1171900.0,0.0031002463127494106,-14.33301544917202,-0.12245183942451904,48.880607106153896,37.75396962574928,-0.7860997284416484,-0.3928265522470902,0.30653594833453823,0.9442444189783004,20.924725279631506,0.4899997711181605,-1.1358638604947267,0.4560006141662605,-0.9622774044040909,1.8742786327366119,-0.25313839511891345,1.1651396234514344,-1.6113853208154296,66.6666956978411,19.477814448072067,0.7091390092851754,9,-0.46500110626220703,0.06499958038330078,0.6274991035461426,-0.020000457763671875,6.249998092651374,2,0.1548763770228161,1.031746800645483,29.03000068664551,-1.0434706892119536,29.68000030517578,1.42253354645463,29.35000038146973,0.1548763770228161
9477,2010-09-09,29.3799991607666,29.57999992370605,29.190000534057614,29.399999618530273,909400.0,0.008928513531596627,1.0526225969984824,-0.3333333333333531,55.92231794355951,41.45859855658915,-0.9044970386552613,-0.7428943642675563,0.04717474526324139,0.6081634829760816,21.38509686380147,0.4599990844726527,-0.9704303586861407,0.7489990234374986,-0.5610577061714892,2.0590557530464864,0.09397065863300469,1.4040273882419925,-1.7309005505655257,65.44110222262097,14.657352492899065,0.6550283648044943,9,-0.7249994277954102,-0.19499874114990234,0.4400005340576172,-0.279998779296875,6.160001754760742,3,0.15010217429310746,-14.33301544917202,29.1200008392334,1.031746800645483,29.03000068664551,-1.0434706892119536,29.68000030517578,0.15010217429310746
9478,2010-09-10,30.239999771118164,30.40999984741211,29.43000030517578,29.459999084472656,1929300.0,0.029271634952937164,-1.3333371177631295,-38.99914171275987,69.00368484266662,46.70431296640668,-1.5549063389515716,-1.6156341418792088,-0.7618849270202936,-0.32608632174105523,21.109599957041482,1.0300006866455078,-0.7492301849140475,1.5644996643066413,0.10022369520281416,3.0287756334104685,0.832361679754726,2.2966376488585567,-2.4588470546409695,88.3561518564001,32.775024525150606,0.7321379845519145,9,-1.3050003051757812,-1.0549993515014648,-0.4200000762939453,-1.1399993896484375,5.280000686645508,4,0.13525139189461366,1.0526225969984824,29.3799991607666,-14.33301544917202,29.1200008392334,1.031746800645483,29.03000068664551,0.13525139189461366
9479,2010-09-13,30.45000076293945,30.75,30.170000076293945,30.559999465942386,1326300.0,0.006944477295329099,1.3673477331734794,-0.14102385406351398,72.7440246950701,52.660169286894714,-1.6044173143508935,-1.8064134670453953,-0.9171320725201788,-0.6050790224563407,20.926811544111846,0.5799999237060547,-0.49420853765642647,1.7035006523132274,0.042375070273120485,3.3646262343533344,0.872937861293174,2.534063443333281,-2.4585402759874633,83.33336865461912,21.423802364108646,0.8305627910200536,9,-1.3450012207031214,-1.2650003433227504,-0.6100010871887172,-1.350000381469723,4.540000915527354,0,0.13464690874856045,-1.3333371177631295,30.239999771118164,1.0526225969984824,29.3799991607666,-14.33301544917202,29.1200008392334,0.13464690874856045
9480,2010-09-14,30.459999084472656,30.6299991607666,30.25,30.479999542236328,951600.0,0.00032835209466974824,1.374997019764919,0.1818244871772524,73.46937908894544,58.18607184240352,-1.3101028791694844,-1.7651460635491674,-0.8604929491595747,-0.6655507399377498,20.331106008703337,0.37999916076660156,-0.23029484508724707,1.6234990119934096,-0.20455448381943953,3.4515525078062588,0.7094722640869833,2.537525759899836,-2.19268464621587,82.84018793585439,16.7485055112587,0.9140267479064254,9,-1.2549991607666016,-1.274998664855957,-0.6199994087219238,-1.3599987030029297,5.569999694824226,1,0.14018386691089413,1.3673477331734794,30.45000076293945,-1.3333371177631295,30.239999771118164,1.0526225969984824,29.3799991607666,0.14018386691089413
9481,2010-09-15,30.290000915527344,30.45000076293945,30.10000038146973,30.3799991607666,1477800.0,-0.005581030008368293,2.0434623964440934,4.499809269502194,72.00000832297874,61.63311240209115,-0.8115853987337616,-1.5784129719898914,-0.6212350662184392,-0.5478462641679549,20.03445575422074,0.35999870300292613,0.01497212368981593,1.3915007591247566,-0.5477696202876103,3.3307711385371235,0.4218655694185749,2.3611359488309382,-1.7744179210962372,70.51286910571001,0.9199128337458404,0.9696351897061829,9,-0.6700010299682617,-1.1750011444091797,-0.43000078201293945,-1.1700000762939453,6.040000915527344,2,0.16672166009977918,1.374997019764919,30.459999084472656,1.3673477331734794,30.45000076293945,-1.3333371177631295,30.239999771118164,0.16672166009977918
9482,2010-09-16,30.43000030517578,30.459999084472656,29.809999465942386,30.059999465942386,1176100.0,0.004621967164638585,2.023265304311938,-4.111200593408883,72.82416472995594,63.82986056936937,-0.725296275956957,-1.7124896472844746,-0.6895646631547478,-0.7499154740221954,20.027978417578456,0.6499996185302699,0.3816241436063734,1.4720001220703125,-0.581070557693522,3.525070801834147,0.44546478218839525,2.4985354619522298,-1.6909756101877846,75.75759327225963,3.3824030472671893,1.0265353398819166,9,-0.5799999237060547,-1.515000343322754,-0.570000171661377,-1.3099994659423828,5.970001220703125,3,0.16233974949611674,2.0434623964440934,30.290000915527344,1.374997019764919,30.459999084472656,1.3673477331734794,30.45000076293945,0.16233974949611674
9483,2010-09-17,30.54999923706055,30.899999618530273,30.32999992370605,30.520000457763672,2430700.0,0.003943441691795169,-1.780487351017377,0.0810775979833804,70.91255090648077,65.06373341783507,-0.7344050193859921,-1.7837520011978718,-0.7936947964360677,-0.9282441463548494,19.894841595622673,0.5699996948242223,0.7131822387983355,1.5029991149902386,-0.6667652954496006,3.672763525430078,0.418116909770319,2.5878813202101583,-1.6098770115713528,67.88987775471873,-1.3202991346345812,1.0848822052199196,9,-0.6249990463256871,-1.5599994659423864,-0.6849989891052282,-1.429998397827152,6.010002136230465,4,0.16333884789147124,2.023265304311938,30.43000030517578,2.0434623964440934,30.290000915527344,1.374997019764919,30.459999084472656,0.16333884789147124
9484,2010-09-20,31.35000038146973,31.420000076293945,30.65999984741211,30.690000534057614,1109700.0,0.026186617492241604,-1.1111081676768533,22.00089013224585,84.6729287160969,68.93662959465644,-1.422159867242236,-2.4602249281596507,-1.5665919458489235,-1.7756493598066534,19.229728268864203,0.8700008392333949,0.9297433069984358,2.1445002555847203,-0.21355849431810014,4.502559005487541,0.9654708806333083,3.3235296305361324,-2.1746928688156046,95.65219451631573,21.48408079537434,1.1790293749514107,9,-1.110000610351566,-2.10000038146973,-1.474999904632572,-2.2299995422363317,5.969999313354489,0,0.13301435488207303,-1.780487351017377,30.54999923706055,2.023265304311938,30.43000030517578,2.0434623964440934,30.290000915527344,0.13301435488207303
9485,2010-09-21,31.809999465942386,32.060001373291016,31.28000068664551,31.36000061035156,1774000.0,0.014673016870026867,-1.5573847380517043,0.6818166054966367,85.86209595418156,73.04568391110396,-1.6163189236830995,-2.7600892341600307,-2.0029320067451373,-2.2952292938621746,18.739795595634813,0.7800006866455043,1.0381987169491822,2.412999343872073,-0.14002632173892948,4.966025009483076,1.1364865110665718,3.6895121766775745,-2.3204349943786866,88.88881353690815,7.175615153424928,1.276512832805501,9,-1.18499851226807,-2.239998817443851,-1.6599988937377965,-2.689998626708988,5.539999008178707,1,0.09996863457759919,-1.1111081676768533,31.35000038146973,-1.780487351017377,30.54999923706055,2.023265304311938,30.43000030517578,0.09996863457759919
9486,2010-09-22,32.02000045776367,32.110000610351555,31.57999992370605,31.95000076293945,2189900.0,0.006601728869757517,3.240005493164275,0.15555527298467456,84.10855779196878,76.17748833870499,-1.5328947194536013,-2.7910663695276554,-2.2150376774047764,-2.5578080433531127,17.684703310412065,0.5300006866455043,1.09488087787458,2.4185003280639634,-0.2902322351333737,5.127232891261297,1.0641340464652949,3.772866609662632,-2.119166081923602,96.08695183449558,14.83763242161632,1.354366281598667,9,-1.2500000000000036,-2.4250001907348704,-2.0850000381469727,-2.880000114440918,5.50999832153321,2,0.12523417439742524,-1.5573847380517043,31.809999465942386,-1.1111081676768533,31.35000038146973,-1.780487351017377,30.54999923706055,0.12523417439742524
9487,2010-09-23,32.080001831054695,32.56999969482422,31.540000915527344,31.79999923706055,1645600.0,0.0018738717187143372,-1.574999403952938,4.0000544959126545,81.23573579406214,77.53660511108227,-1.3070767275455601,-2.6556498979110863,-2.267785648798501,-2.6716897445733174,16.729281147061904,1.029998779296875,1.2810544171435296,2.2680016517639245,-0.5271267397161239,5.063130043243973,0.8704374560239003,3.6655658475039488,-1.7815175330025568,78.12509313226734,-0.7213107839971684,1.397564195740025,9,-0.8900022506713938,-2.255002021789558,-2.1450014114379954,-2.9400014877319407,5.569999694824212,3,0.1324812891963687,3.240005493164275,32.02000045776367,-1.5573847380517043,31.809999465942386,-1.1111081676768533,31.35000038146973,0.1324812891963687
9488,2010-09-24,33.18000030517578,33.220001220703125,32.389999389648445,32.47999954223633,1611100.0,0.03428922728602357,1.1282027455947548,2.499979564311081,84.04672191797805,78.79246035807205,-2.1748920424680414,-3.516968683960478,-3.3530795422591773,-3.8018358624657296,15.933436112210975,1.1399993896484304,1.5161617204911018,3.1020001411437974,0.08525631843652093,6.118743963851074,1.5936282297901592,4.610372052497436,-2.427212927769226,98.43746507542218,20.4844528193139,1.5083719113536382,9,-1.6649999618530273,-3.0299997329711914,-3.244999885559082,-4.039999961853027,4.409999847412109,4,0.09704644939984619,-1.574999403952938,32.080001831054695,3.240005493164275,32.02000045776367,-1.5573847380517043,31.809999465942386,0.09704644939984619
9489,2010-09-27,32.84000015258789,33.310001373291016,32.68000030517578,33.259998321533196,862200.0,-0.010247141333957543,1.4230611226855248,-0.5999967302630402,89.4410200334951,80.56708712968867,-1.631821299570987,-2.975918680946812,-2.9620474491062048,-3.4821314965550805,15.497507526802545,0.6300010681152344,1.702478382403637,2.5375000000000014,-0.6035084343548149,5.678508434354814,0.9669957828225932,4.10800421717741,-1.5937700065220213,76.8472383386341,-2.5471566421811644,1.5705042171774068,9,-1.2799997329711914,-2.6449995040893555,-2.929999351501465,-3.6999998092651367,5.150001525878906,0,0.11327652872772531,1.1282027455947548,33.18000030517578,-1.574999403952938,32.080001831054695,3.240005493164275,32.02000045776367,0.11327652872772531
9490,2010-09-28,33.009998321533196,33.150001525878906,32.509998321533196,33.040000915527344,1610900.0,0.00517655810461104,4.1199475105666075,0.071435059037257,89.61305638028303,82.52409246938915,-1.5668317721683138,-2.8701358277609117,-3.088302240758665,-3.6473728945860913,15.25897453601653,0.6400032043457102,1.756359236243398,2.438998222351067,-0.6615273026471584,5.539523747349296,0.8887354598519508,3.98926098485018,-1.3510139300222974,83.05067942542445,1.9617848775634172,1.5502627624991139,9,-1.4499979019164968,-2.814997673034661,-3.5249981880187917,-3.6649980545043874,4.8200035095214915,1,0.13056654324273342,1.4230611226855248,32.84000015258789,1.1282027455947548,33.18000030517578,-1.574999403952938,32.080001831054695,0.13056654324273342
9491,2010-09-29,33.110000610351555,33.330001831054695,32.799999237060554,32.900001525878906,1857300.0,0.003029454525998121,-1.5853554149610125,-6.99936427208965,89.26318891954477,84.35065071267678,-1.36868146877503,-2.6773862753491713,-3.1466881874478787,-3.7402322467312743,14.878326287710244,0.5300025939941406,1.7836326612838604,2.2660004615783613,-0.7106340657555634,5.242634988912286,0.7776831979114007,3.7543177252453255,-1.120812822484634,87.70943529722582,4.4494770627291444,1.4883172636669633,9,-1.2799997329711843,-2.9049997329711843,-3.740000247955315,-3.765000343322747,5.729999542236335,2,0.12805792164328555,4.1199475105666075,33.009998321533196,1.4230611226855248,32.84000015258789,1.1282027455947548,33.18000030517578,0.12805792164328555
9492,2010-09-30,33.060001373291016,33.799999237060554,32.81999969482422,33.209999084472656,2224600.0,-0.0015100947187813851,-2.1111043832614014,-0.7142779291553375,85.78685216050994,86.00335085201336,-1.0129011301339759,-2.39082594045934,-3.036742284851247,-3.665265404506947,15.557117111335533,0.9799995422363352,1.8171728562533787,1.9880011558532722,-0.9306618896504872,4.906664201357032,0.5286696331013943,3.44733267860515,-0.8026507767865425,47.51787632263094,-33.64760833222198,1.4593315227518788,9,-0.8300018310546875,-2.4300022125244105,-4.277501106262207,-3.8750009536743164,6.25,3,0.13520862735405537,-1.5853554149610125,33.110000610351555,4.1199475105666075,33.009998321533196,1.4230611226855248,32.84000015258789,0.13520862735405537
9493,2010-10-01,32.990001678466804,33.34999847412109,32.90999984741211,33.279998779296875,1366100.0,-0.0021173530525248063,1.0465219435597972,1.9333435060145505,83.42110493843302,85.86425932116182,-0.6262448938726877,-2.144071996529874,-2.954407851736832,-3.584981776171574,17.312539719794618,0.43999862670897727,1.882724124678564,1.736001396179205,-1.1844991762706059,4.656501968629019,0.2757511099542995,3.1962516824041103,-0.42412135385111327,37.20953614497091,-41.877278731131966,1.4602502862249065,10,-0.45000171661376953,-2.360002517700199,-4.242501258850105,-3.8050012588501048,5.6499977111816335,4,0.1412549139230197,-2.1111043832614014,33.060001373291016,-1.5853554149610125,33.110000610351555,4.1199475105666075,33.009998321533196,0.1412549139230197
9494,2010-10-04,32.970001220703125,33.18000030517578,32.700000762939446,33.009998321533196,1265400.0,-0.0006062581614457718,1.5263062791748605,0.13792241617445697,82.93968168783954,85.53954662490159,-0.39368083295769907,-1.9657396905210547,-2.8882009546080027,-3.5531125610955527,19.027684306537555,0.47999954223633523,1.9438863562704611,1.5515008926391616,-1.3663304960706313,4.469332281348954,0.0925851982842616,3.010416586994058,0.829998016357429,35.65911416286692,-41.17858326962362,1.4589156943548973,10,-0.3000011444091797,-2.34000205993652,-4.222500801086426,-3.785000801086426,5.000000000000007,0,0.14012735095028428,1.0465219435597972,32.990001678466804,-2.1111043832614014,33.060001373291016,-1.5853554149610125,33.110000610351555,0.14012735095028428
9495,2010-10-05,33.639999389648445,33.77000045776367,33.240001678466804,33.310001373291016,1439700.0,0.02032144810854919,-1.2553264019090205,-8.250548402481376,88.86311336118403,86.0678305770366,-0.8680828217739176,-2.395477523773007,-3.5348477181634976,-4.195569460834832,21.08794088109941,0.7999992370605469,2.052932189053898,1.9909991264343319,-0.8599578025890935,4.841956055457757,0.5655206619226192,3.4164775909460445,0.13799987792968693,85.45453914925216,7.493889795351151,1.4254784645117131,10,-0.9699993133544993,-3.0100002288818395,-4.892498970031745,-4.454998970031745,3.970001220703118,1,0.12931041521234143,1.5263062791748605,32.970001220703125,1.0465219435597972,32.990001678466804,-2.1111043832614014,33.060001373291016,0.12931041521234143
9496,2010-10-06,33.630001068115234,33.650001525878906,33.220001220703125,33.549999237060554,1274400.0,-0.00029721527094572764,6.166507724585161,0.24243124833825802,88.27755322556652,86.85025473609265,-0.6768688527841746,-2.139995947651869,-3.5024222635751983,-4.1538166182623755,23.246218933081714,0.43000030517578125,2.023241220358571,1.7555007934570312,-0.9636054529813549,4.474607039895414,0.39594767023783817,3.1150539166762243,0.1399993896484375,84.5455995672042,6.045772578303556,1.3595531232191915,10,-0.5350017547607351,-3.0000019073486293,-4.882500648498535,-4.445000648498535,3.549999237060547,2,0.1248885111372029,-1.2553264019090205,33.639999389648445,1.5263062791748605,32.970001220703125,1.0465219435597972,32.990001678466804,0.1248885111372029
9497,2010-10-07,33.790000915527344,33.959999084472656,33.650001525878906,33.81999969482422,1440600.0,0.004757652165637394,1.0,-0.3749761586878075,88.3886690766167,87.33269330927473,-0.6356410011136262,-2.0581942808426206,-3.622199179455677,-4.287515378840286,25.68292454654365,0.3299980163574219,1.9430301023820498,1.695000553131102,-0.8840041641708041,4.274005270433008,0.40549819448015256,2.984502911782055,-1.0900001525878977,86.50806385690635,6.390777880433049,1.2895023586509522,10,-0.5550022125244141,-2.980001449584961,-5.147500514984131,-4.6050004959106445,2.80999755859375,3,0.14945247411165208,6.166507724585161,33.630001068115234,-1.2553264019090205,33.639999389648445,1.5263062791748605,32.970001220703125,0.14945247411165208
9498,2010-10-08,34.330001831054695,34.47999954223633,33.639999389648445,33.68000030517578,1563100.0,0.01598108614667737,-1.3013596981700242,-21.667599186165038,87.6263077509213,87.13105861121099,-1.1123328268969175,-2.3990735120639215,-4.1122939646907355,-4.790622916072817,27.649376797524262,0.8400001525878835,1.9068635105925722,2.030501365661628,-0.5776360562550735,4.6386387875783335,0.7264326547032738,3.334570076619979,-1.6048011016845862,91.57315651413626,12.866527132972124,1.3040687109583524,10,-0.835002899169929,-2.8450021743774485,-5.797501564025886,-5.145001411437995,2.1599998474121023,4,0.14506260636815482,1.0,33.790000915527344,6.166507724585161,33.630001068115234,-1.2553264019090205,33.639999389648445,0.14506260636815482
9499,2010-10-11,34.549999237060554,34.59000015258789,34.09999847412109,34.290000915527344,1309700.0,0.0064083132616337135,1.8823615209415985,0.3999964787492583,86.82799847617018,86.82160773297622,-1.1893287117411901,-2.4202475317225165,-4.297175500217286,-4.977182603455567,29.3849558580618,0.490001678466804,1.930480955010946,2.045498847961433,-0.5948721408291462,4.685869836752012,0.7253133535661433,3.3656843423567224,-1.7546065551757977,97.08022286759702,18.849372073683128,1.3201854943952893,10,-0.9049987792968821,-2.779998779296882,-5.849998950958259,-5.364998817443855,1.0600013732910085,0,0.11837916766726542,-1.3013596981700242,34.330001831054695,1.0,33.790000915527344,6.166507724585161,33.630001068115234,0.11837916766726542
9500,2010-10-12,34.72999954223633,34.799999237060554,34.31999969482422,34.47999954223633,1629100.0,0.005209849758337937,1.4615399663523079,0.9615446689261296,86.72090643123714,86.53913190094202,-1.2289232783616626,-2.386294518993516,-4.45600797470221,-5.103198440042313,31.26326595557181,0.47999954223633523,1.8345357166884497,2.0119991302490234,-0.6228331625526096,4.646831423050653,0.6945829838482069,3.32941527664984,-1.826930412109384,95.56963400589545,18.78790905075013,1.317416146400815,10,-0.9799995422363281,-2.854999542236328,-5.904999256134033,-5.544999122619629,0.6000022888183594,1,0.09329115235162977,1.8823615209415985,34.549999237060554,-1.3013596981700242,34.330001831054695,1.0,33.790000915527344,0.09329115235162977
9501,2010-10-13,35.34000015258789,35.38999938964844,34.72999954223633,34.939998626708984,1875800.0,0.017564083454988833,1.6399993896484375,1.600006103515625,88.44343038932458,86.83430725969922,-1.664357601031199,-2.7389931272453936,-5.015071937875508,-5.660548230028617,33.592043240946644,0.6599998474121094,1.7627684923167628,2.36949977874756,-0.2535036112351605,4.992503168730284,1.0579980837561962,3.681001473738924,-2.285176613906259,97.1429007393973,19.682984144583685,1.311501694991362,10,-1.2950000762939453,-3.1150007247924805,-6.420000076293945,-6.154999732971191,-0.15999984741210938,2,0.06423317622983782,1.4615399663523079,34.72999954223633,1.8823615209415985,34.549999237060554,-1.3013596981700242,34.330001831054695,0.06423317622983782
9502,2010-10-14,35.36999893188477,35.41999816894531,35.110000610351555,35.310001373291016,2239100.0,0.0008488618892856792,2.875065566735104,0.14999332430526868,84.54262661026844,86.95892077879203,-1.488785754900256,-2.508537852745839,-5.000149985330886,-5.635111510061119,36.474231362307755,0.3099975585937571,1.6794949619653892,2.15249862670899,-0.3924228644973482,4.697420117915332,0.8800378811058209,3.424959372312159,-2.0816578081064634,97.191052171379,21.45996739489553,1.2724607456031705,10,-1.30999946594239,-3.064999580383308,-6.449998855590827,-6.1849985122680735,-0.23999786376953836,3,0.051173351087080654,1.6399993896484375,35.34000015258789,1.4615399663523079,34.72999954223633,1.8823615209415985,34.549999237060554,0.051173351087080654
9503,2010-10-15,35.540000915527344,35.83000183105469,35.380001068115234,35.689998626708984,1867100.0,0.0048063892783813955,1.0930067510623387,-2.500063580874577,95.00006993620546,88.29896391749936,-1.4069910864878281,-2.4090466386932405,-5.123619177407615,-5.743496161312567,39.07400488374015,0.46000289916991477,1.608265119479725,2.073000526428224,-0.34610813639312,4.492109189249565,0.863446195017552,3.282554857838896,-1.995860946328996,83.23697382637656,7.33118219008125,1.2095543314106707,10,-1.0149993896484375,-2.9099998474121094,-6.620000839233398,-6.3550004959106445,-0.5300025939941477,4,0.029825479214623085,2.875065566735104,35.36999893188477,1.6399993896484375,35.34000015258789,1.4615399663523079,34.72999954223633,0.029825479214623085
9504,2010-10-18,35.52000045776367,35.58000183105469,35.139999389648445,35.459999084472656,979000.0,-0.000562759067204599,3.8888041197786736,-0.4000152590218967,94.03514877327302,88.87363451884258,-1.103252633436533,-2.171980791348595,-5.049588934380193,-5.661369121515698,41.076611728872656,0.4400024414062429,1.6045520100887742,1.8445000648498535,-0.5246475566808613,4.213647686380568,0.6599262540844961,3.029073875615211,-1.6558398279054387,79.47013677312435,4.28355173903455,1.1845738107653583,10,-0.9949989318847656,-2.6999998092651367,-6.460000514984131,-6.335000038146973,-1.3800010681152273,0,0.02730859257326146,1.0930067510623387,35.540000915527344,2.875065566735104,35.36999893188477,1.6399993896484375,35.34000015258789,0.02730859257326146
9505,2010-10-19,34.990001678466804,35.459999084472656,34.759998321533196,35.080001831054695,1719700.0,-0.014921136612232933,-1.5454255415067504,-1.499968211583699,78.65859686380252,87.80486158975769,-0.4041144308456097,-1.4667289853125922,-4.4880135317196945,-5.079838205403522,42.310587680827105,0.7600021362304759,1.621016445396961,1.155501174926762,-1.1111117104378394,3.42211406029136,0.022194732244464888,2.2888076176090593,-0.85062328044107,23.636508657611472,-47.90197529256277,1.1333064426822994,10,-0.2550010681152415,-2.170001029968269,-5.84500169754029,-5.805001258850105,-0.3300018310546946,1,0.0177193170089589,3.8888041197786736,35.52000045776367,1.0930067510623387,35.540000915527344,2.875065566735104,35.36999893188477,0.0177193170089589
9506,2010-10-20,36.02999877929688,36.209999084472656,35.06999969482422,35.11999893188477,1544900.0,0.02972269365365876,-1.2574282854606598,-10.111092273131861,84.77754560000288,87.40362564791171,-1.1933651858510999,-2.3093028050702813,-5.482730950671588,-6.050555456293797,43.74827665554821,1.2199974060058523,1.679422165960112,1.9949983596801815,-0.30498261521933046,4.294979334579693,0.8450078722304255,3.1449888471299374,-1.6539331006470945,87.5861923816595,12.471863874857647,1.149990487449756,10,-1.1049995422363352,-3.0199995040893626,-6.834998607635505,-6.844998359680183,-1.7199974060058665,2,-0.019428170190347593,-1.5454255415067504,34.990001678466804,3.8888041197786736,35.52000045776367,1.0930067510623387,35.540000915527344,-0.019428170190347593
9507,2010-10-21,36.33000183105469,36.59000015258789,35.95000076293945,36.290000915527344,1833000.0,0.00832647965367661,1.2857220708446866,0.04395705740072354,87.11114426603876,87.34638526070255,-1.2238832515890294,-2.397502382893393,-5.699184897368042,-6.26637645576908,44.94249537348378,0.6399993896484375,1.6560395179591367,2.0825014114379883,-0.2421478003785893,4.407150623254569,0.9201768055296995,3.244826017346277,-1.66050680747324,85.79245566200571,5.6403875934921075,1.1623246059082903,10,-0.9850025177001953,-3.130002021789551,-6.9625020027160645,-7.145001411437988,-1.940002441406243,3,-0.03165432061431639,-1.2574282854606598,36.02999877929688,-1.5454255415067504,34.990001678466804,3.8888041197786736,35.52000045776367,-0.03165432061431639
9508,2010-10-22,36.400001525878906,36.5,36.11999893188477,36.33000183105469,1008800.0,0.0019267737763883908,1.8148577241515198,1.7499523173755485,87.69234896718015,87.44242420414811,-1.0832944206450392,-2.3335406648146986,-5.66085530022956,-6.267218919685,45.69368952448154,0.38000106811522727,1.6555833425702957,1.9915010452270536,-0.4641800340818705,4.447182124535978,0.763660505572588,3.2193415848815192,-1.384815579076296,89.61757177043471,3.6789234015573413,1.227840539654462,10,-0.9450016021728516,-2.9400014877319336,-7.017501354217529,-7.215001106262207,-1.9099998474121023,4,-0.03489012100344979,1.2857220708446866,36.33000183105469,-1.2574282854606598,36.02999877929688,-1.5454255415067504,34.990001678466804,-0.03489012100344979
9509,2010-10-25,36.560001373291016,36.810001373291016,36.36000061035156,36.54999923706055,1543700.0,0.0043956000193670075,-1.307699831761806,0.1428882833787466,86.13866434511324,87.37773063902323,-1.037271614937417,-2.3194787657693468,-5.698117003229765,-6.3559500215889315,46.48497811900986,0.4500007629394531,1.6570735848550058,1.965500831604004,-0.5526897378055295,4.483691401013537,0.7064055468992407,3.224596116308767,-1.2613488694470547,87.80489620317238,1.7304481200260398,1.2590952847047665,10,-0.7900009155273438,-2.825000762939453,-7.102501392364502,-7.375000953674316,-1.5300025939941406,0,-0.042396143149222576,1.8148577241515198,36.400001525878906,1.2857220708446866,36.33000183105469,-1.2574282854606598,36.02999877929688,-0.042396143149222576
9510,2010-10-26,37.31999969482422,37.93000030517578,36.0,36.16999816894531,2526100.0,0.020787699479913657,-1.5906081506628367,114.97559115179253,88.5177542807859,87.38598884918558,-1.5547397998088925,-2.888101238940635,-6.312087280938858,-7.02883871920746,47.813670480634606,1.9300003051757812,1.6649792525740423,2.5099990844726534,-0.16974915741565155,5.189747326360958,1.170124963528501,3.849873205416806,-1.719077417090844,78.67131188211253,-7.282720633828248,1.3398741209441527,10,-0.9750003814697266,-2.714999198913574,-7.574999809265137,-8.069999694824219,-1.6699981689453125,1,-0.08520901208948284,-1.307699831761806,36.560001373291016,1.8148577241515198,36.400001525878906,1.2857220708446866,36.33000183105469,-0.08520901208948284
9511,2010-10-27,37.349998474121094,37.400001525878906,36.560001373291016,36.93000030517578,1401300.0,0.00080382581838645,2.230743272983362,0.3652153144964938,88.19743121669312,87.79207824989943,-1.418842811746707,-2.7238144914877864,-6.205271415599917,-6.972425475149848,49.06849744288226,0.8400001525878906,1.6841830917002767,2.327997970581052,-0.45437892292707005,5.110374864089174,0.9368095238269873,3.7191864173351163,-1.3499984741210938,70.70697145719542,-14.550034439203117,1.3911884467540618,10,-1.0049991607666016,-2.6149978637695312,-7.252497673034668,-7.779997825622559,-1.6599998474121094,2,-0.0720213851835314,-1.5906081506628367,37.31999969482422,-1.307699831761806,36.560001373291016,1.8148577241515198,36.400001525878906,-0.0720213851835314
9512,2010-10-28,37.52999877929688,38.02999877929688,37.43999862670898,37.54999923706055,1412600.0,0.004819285476022284,-4.899979019244797,-0.04762034514076419,87.20930645181335,86.92643786274476,-1.4083260475702062,-2.6896638746516643,-6.249669857498077,-7.076224798278375,50.125413073146106,0.6800003051757884,1.7085448278829674,2.284498405456553,-0.5518918697041642,5.12088868061727,0.8663032678761908,3.702693543036915,-1.529998779296882,75.36944331694713,-8.713170818120744,1.4181951375803592,10,-1.135000228881843,-2.7449989318847727,-7.347498416900649,-7.934998512268081,-1.7399978637695384,3,-0.08579796191685862,2.230743272983362,37.349998474121094,-1.5906081506628367,37.31999969482422,-1.307699831761806,36.560001373291016,-0.08579796191685862
9513,2010-10-29,37.650001525878906,38.86000061035156,37.4900016784668,37.56999969482422,3178100.0,0.003197515334005807,-10.416759385828273,-4.000000000001421,86.90478244876283,86.13417493779919,-1.3382843425361628,-2.57465476865454,-6.214728680951609,-7.113924687983118,51.34784057155264,1.3699989318847656,1.66587062716183,2.1715011596679688,-0.6503251624636235,4.993327481799561,0.7605879986021691,3.5824143207337684,-1.2440017700195298,57.69234873261379,-23.72391716216169,1.4109131610657972,10,-0.8400020599365234,-2.0250015258789062,-7.1425018310546875,-7.8250017166137695,-1.7400016784667969,4,-0.08658703862175632,-4.899979019244797,37.52999877929688,2.230743272983362,37.349998474121094,-1.5906081506628367,37.31999969482422,-0.08658703862175632
9514,2010-11-01,37.59000015258789,38.790000915527344,37.27999877929688,37.91999816894531,2163300.0,-0.0015936619086129866,-2.178949312752756,-4.124880793438871,85.04901135806914,86.8442209927177,-1.0658611486877518,-2.2670193361126465,-5.978265619319934,-6.986142936341452,52.893218199044824,1.5100021362304616,1.694292321941532,1.8804998397827148,-0.8309374132595906,4.59193709282502,0.5247812132615621,3.2362184663038676,-0.6932002258300756,55.59439906526599,-23.038841956719253,1.3557186265211514,11,-0.625,-1.9050006866455078,-6.757499694824219,-7.439999580383301,-1.5999984741210938,0,-0.08246870075917434,-10.416759385828273,37.650001525878906,-4.899979019244797,37.52999877929688,2.230743272983362,37.349998474121094,-0.08246870075917434
9515,2010-11-02,37.9900016784668,38.43000030517578,37.79999923706055,37.93999862670898,2004300.0,0.01064116850905017,-2.818167105932399,-0.15152531009053444,84.23772151349743,86.78424053866154,-1.1125577545277991,-2.450034692063795,-6.187071537614386,-7.31550964986419,54.05297102715121,0.8400001525878906,1.6981241957564563,2.0630012512207045,-0.6473381450380842,4.773340647479493,0.7078315530913102,3.418170949350099,-0.7100028991699148,62.17394693588487,-13.534748804941657,1.3551696981293935,11,-0.5850009918212891,-2.305002212524414,-7.11250114440918,-7.795001029968262,-1.94000244140625,1,-0.07791531372444471,-2.178949312752756,37.59000015258789,-10.416759385828273,37.650001525878906,-4.899979019244797,37.52999877929688,-0.07791531372444471
9516,2010-11-03,37.83000183105469,38.20000076293945,37.36000061035156,37.9900016784668,1522300.0,-0.004211630438089697,1.8965621567582855,-3.1998016478481874,80.75000691413227,86.07744749956082,-0.749158048768976,-2.0651282534510926,-5.832181384117359,-7.082054516052644,55.01850462270587,0.8400001525878906,1.721969111319396,1.6930013656616225,-0.91695613632956,4.302958867652805,0.3880226146660277,2.9979801166572173,1.029998779296875,34.81027939003515,-36.60382324875076,1.3049787509955917,11,-0.40000152587890625,-2.0500011444091797,-6.95250129699707,-7.635001182556152,-1.8500022888183594,2,-0.057626227852471734,-2.818167105932399,37.9900016784668,-2.178949312752756,37.59000015258789,-10.416759385828273,37.650001525878906,-0.057626227852471734
9517,2010-11-04,38.84000015258789,38.88000106811523,38.2400016784668,38.2599983215332,1733300.0,0.026698341862201325,-1.0645304193738696,-3.6250149011754047,84.09090013453911,85.67728651815627,-1.5261627299269591,-2.822084722162259,-6.629600656851281,-8.038164841802324,55.91908761430274,1.0499992370605398,1.8662577894004215,2.4504997253417997,-0.18045355707129573,5.081453007754895,1.1350230841352555,3.765976366548344,-1.4799995422363281,97.49994635589687,26.441999985006248,1.3154766412065473,11,-1.3999996185302734,-3.049999237060554,-7.8224992752075195,-8.63499927520752,-2.6800003051757812,3,-0.08110199571327814,1.8965621567582855,37.83000183105469,-2.818167105932399,37.9900016784668,-2.178949312752756,37.59000015258789,-0.08110199571327814
9518,2010-11-05,39.310001373291016,39.45000076293945,38.709999084472656,38.84000015258789,1573000.0,0.012100958260985228,-1.0273925357691545,0.8103443739970009,85.82230869188366,85.64213589001963,-1.7209467215325205,-3.056579866148901,-6.87685606743468,-8.458183180082763,56.591603866018225,0.7400016784667969,1.8953265542438729,2.6715009689331026,-0.07869016753429747,5.421692105400503,1.296405400699399,4.046596537166806,-1.9500007629394531,93.54842112109804,22.581545673406495,1.3750955682337012,11,-1.585000991821289,-3.2350006103515625,-7.880002021789551,-8.870001792907715,-3.1000022888183594,4,-0.08954465364519981,-1.0645304193738696,38.84000015258789,1.8965621567582855,37.83000183105469,-2.818167105932399,37.9900016784668,-0.08954465364519981
9519,2010-11-08,38.63999938964844,39.16999816894531,38.27000045776367,39.16999816894531,1214500.0,-0.017044059024068248,2.396225600276386,-1.127654048438413,83.60952985121284,85.09677762006706,-0.8100547283576276,-2.1760202939436226,-6.003097793142572,-7.729292194947185,56.95897228984812,1.0400009155273438,1.8747452136233846,1.7969989776611328,-0.9071741954626944,4.50117215078496,0.44491239109922276,3.149085564223043,-1.1963987731933585,61.243956260574826,-15.060932825811257,1.3520865865619136,11,-0.6349983215332031,-2.5649986267089844,-7.054999828338616,-8.199999809265137,-2.2399978637695312,0,-0.07065216318216838,-1.0273925357691545,39.310001373291016,-1.0645304193738696,38.84000015258789,1.8965621567582855,37.83000183105469,-0.07065216318216838
9520,2010-11-09,37.97000122070313,38.77999877929688,37.79999923706055,38.68000030517578,1855000.0,-0.01733949739980578,1.1538545378327214,1.3396239995393429,69.16996494402358,82.98261470088156,-0.042641732293596135,-1.3184408034056858,-5.110038801531452,-7.0052998993651165,56.93906973818989,0.9799995422363352,1.835835679676201,0.965000724792489,-1.590286970086808,3.520288419671786,-0.31264312264715954,2.2426445722321375,-0.4461445983886776,29.18662994336395,-43.80379173535975,1.2776438474396477,11,0.39499855041503196,-1.635000228881843,-6.320001602172859,-7.530001640319831,-1.4099998474121165,1,-0.05214641766081218,2.396225600276386,38.63999938964844,-1.0273925357691545,39.310001373291016,-1.0645304193738696,38.84000015258789,-0.05214641766081218
9521,2010-11-10,37.61000061035156,38.099998474121094,37.43000030517578,38.0,2608500.0,-0.009481185113980994,1.2711943309367404,0.5492956233008511,62.4999813735585,80.23713413663104,0.4002045226047315,-0.82179148162151,-4.526883962695564,-6.590774642937184,56.356608678842846,0.6699981689453125,1.8152713812155525,0.4915000915527372,-1.9515892429796935,2.934589426085168,-0.7300445757134781,1.7130447588189526,1.8400001525878906,8.910904177470252,-59.87998208644559,1.2215446672662162,11,0.7549991607666016,-1.2749996185302734,-5.960000991821289,-7.170001029968262,-1.3100013732910156,2,-0.04147836607217836,1.1538545378327214,37.97000122070313,2.396225600276386,38.63999938964844,-1.0273925357691545,39.310001373291016,-0.04147836607217836
9522,2010-11-11,37.18000030517578,37.61000061035156,36.95000076293945,37.36000061035156,2632900.0,-0.01143313741551577,-1.0625014901175405,0.4615399663523612,57.11677282377919,76.92735528941063,0.8664532907391873,-0.26270685631742907,-3.9015273586033317,-6.104204790325902,55.48341352907271,0.6599998474121094,1.6818368719091268,-0.029000282287597656,-2.3292966148738827,2.2712960502986874,-1.1791484485807402,1.1211478840055449,2.2296004486084016,9.199981689453125,-54.60365594617733,1.1501481662931439,11,1.0200004577636719,-0.6350002288818359,-5.317501068115227,-6.7400007247924805,-0.9399986267089844,3,-0.03227543714604009,1.2711943309367404,37.61000061035156,1.1538545378327214,37.97000122070313,2.396225600276386,38.63999938964844,-0.03227543714604009
9523,2010-11-12,36.599998474121094,37.349998474121094,36.56999969482422,36.90999984741211,2035600.0,-0.015599833950887487,-3.2162217892012825,1.7222269317170347,50.33895817479186,73.07068271349092,1.4324905382846893,0.42243765053732574,-3.156283322126157,-5.482087830683078,54.14802153686049,0.779998779296875,1.5361717763343492,-0.6620019912719712,-2.846305768682349,1.5223017861384065,-1.75415387997716,0.43014989743321763,2.7112182800293,1.1537998808640002,-57.15125372807597,1.0921518887051889,11,1.4100017547607422,-0.05499839782714844,-4.5774993896484375,-6.079998970031738,-0.5399971008300781,4,-0.01202182090308268,-1.0625014901175405,37.18000030517578,1.2711943309367404,37.61000061035156,1.1538545378327214,37.97000122070313,-0.01202182090308268
9524,2010-11-15,36.4900016784668,37.0,36.459999084472656,36.75,2439600.0,-0.0030053770557414428,-2.3749687079046815,0.8387005475912139,42.09526273072543,68.38818729318294,1.5310496395881685,0.6417324834456082,-2.8895540686117513,-5.326994529411387,53.20720100574028,0.5400009155273438,1.3908826104560887,-0.8204988479614244,-2.881540597535789,1.2405429016129403,-1.8510197227486103,0.21002202682576154,2.6567420521240237,1.2932154284793458,-52.18696319950607,1.0305208747871826,11,1.4649982452392578,0.28499794006347656,-4.000002384185791,-5.7100019454956055,-0.20000076293945312,0,-0.007673405895165297,-3.2162217892012825,36.599998474121094,-1.0625014901175405,37.18000030517578,1.2711943309367404,37.61000061035156,-0.007673405895165297
9525,2010-11-16,35.61000061035156,36.34000015258789,35.290000915527344,36.20000076293945,2950900.0,-0.024116224380294704,1.4137943130247956,2.2692460055460186,35.73773669860171,63.38682393590175,2.277441376848877,1.6554391137203623,-1.8388601117600203,-4.398413040824856,52.506890030842065,1.2000007629394531,1.2128888323829727,-1.7314998626709013,-3.659971159155319,0.19697143381351623,-2.69573551091311,-0.7672642144286925,3.321803548549802,11.387899389647908,-38.26443244214028,0.9642356482422076,11,1.760000228881836,1.2749996185302734,-2.9025001525878906,-4.77500057220459,0.6499977111816406,1,0.02218480488589769,-2.3749687079046815,36.4900016784668,-3.2162217892012825,36.599998474121094,-1.0625014901175405,37.18000030517578,0.02218480488589769
9526,2010-11-17,35.33000183105469,35.7599983215332,35.220001220703125,35.59000015258789,2168200.0,-0.007862925428186673,-1.2499900658830636,0.4406750072737853,32.25810222642788,57.62762416833385,2.420011694611219,1.9819211389819458,-1.3908041542245186,-4.0727252183802705,51.22135949215985,0.5399971008300781,1.0363166174148617,-1.976498794555667,-4.02675411262787,0.07375652351653628,-3.0016264535917685,-0.9513711355195653,3.237622003509273,4.602537173356488,-40.07017226068305,1.0251276590361011,11,2.0049991607666016,1.7599983215332031,-2.5175018310546875,-4.390002250671387,0.8999977111816406,2,0.034814590390289,1.4137943130247956,35.61000061035156,-2.3749687079046815,36.4900016784668,-3.2162217892012825,36.599998474121094,0.034814590390289
9527,2010-11-18,35.18000030517578,35.599998474121094,35.110000610351555,35.599998474121094,3138600.0,-0.0042457265243348585,1.3333333333333672,1.6153880012324486,30.176565892583568,51.4447638573005,2.230841289070355,2.151667077414487,-1.079405311360631,-3.870098152470156,49.59134428942506,0.48999786376953836,0.8251514999551759,-2.069000244140625,-4.291809096431564,0.15380860815031383,-3.1804046702860944,-0.9575958179951556,2.9859088157248763,3.1249893563035895,-38.25256141807071,1.1114044261454705,11,1.9599990844726562,1.9249992370605469,-2.0450005531311035,-3.945000648498535,1.0999984741211009,3,0.031836239970696845,-1.2499900658830636,35.33000183105469,1.4137943130247956,35.61000061035156,-2.3749687079046815,36.4900016784668,0.031836239970696845
9528,2010-11-19,35.130001068115234,35.150001525878906,34.830001831054695,35.110000610351555,3075900.0,-0.0014212403816605823,9.666412359336022,-0.04762034514079803,30.225091626311837,45.51315961008928,1.8165861077826193,2.215218053287721,-0.8929867215937364,-3.747270917723455,47.92168383470202,0.34999847412108664,0.6202517780052261,-2.055499458312987,-4.446618578463337,0.335619661837363,-3.251059018388162,-0.8599398982378119,2.608080861308551,13.824861299599615,-24.6904679914859,1.1955595600751763,11,1.674999237060554,1.9749984741210938,-1.9475016593933105,-3.880002021789551,1.529998779296875,4,0.03159694211791586,1.3333333333333672,35.18000030517578,-1.2499900658830636,35.33000183105469,1.4137943130247956,35.61000061035156,0.03159694211791586
9529,2010-11-22,35.009998321533196,35.110000610351555,34.669998168945305,35.0,1991200.0,-0.0034159619394648066,3.190441590525433,0.49990463475056385,24.915806968691214,40.59603094616347,1.5282329848282927,2.3327455832566315,-0.6419163885785863,-3.5542389442140774,46.03409030479916,0.460002899169929,0.26152437988727684,-2.0980020523071374,-4.668249869642651,0.4722457650283758,-3.383125960974894,-0.8128781436393808,2.2627907921515344,20.359266391186374,-14.537022184604105,1.2851239086677555,11,1.375000000000007,2.050001144409187,-1.4324970245361257,-3.554997444152825,1.3600006103515767,0,0.029991519625752305,9.666412359336022,35.130001068115234,1.3333333333333672,35.18000030517578,-1.2499900658830636,35.33000183105469,0.029991519625752305
9530,2010-11-23,34.139999389648445,34.68000030517578,34.11999893188477,34.610000610351555,2808900.0,-0.024850013527411452,-1.1960746181579163,-47.008012209112486,22.255627107404678,36.124436027701925,2.0090896605313873,3.1118371917983936,0.3514206707434653,-2.61025922175304,43.668795478899334,0.8899993896484233,-0.22026396716415775,-2.8090009689330984,-5.697737417715182,0.07973547984898488,-4.25336919332414,-1.3646327445420567,2.664287353983191,1.219540561412002,-32.29602645136929,1.4443682243910418,11,1.7250003814697195,2.6450004577636648,-0.4674983024597239,-2.6849985122680735,2.2700004577636648,1,0.0629760270742945,3.190441590525433,35.009998321533196,9.666412359336022,35.130001068115234,1.3333333333333672,35.18000030517578,0.0629760270742945
9531,2010-11-24,34.65999984741211,34.880001068115234,34.040000915527344,34.169998168945305,2711400.0,0.015231413797896387,-1.2400118001902272,-1.0425540549315446,16.071446264819016,31.563844187817466,1.1472732379743107,2.5085926676819454,-0.031175856270188262,-3.0509073535403743,41.088100016145155,0.8400001525878906,-0.6706415045196934,-2.154500579833986,-5.210287531827042,0.9012863721590705,-3.682394055830514,-0.6266071038374577,1.6074293338701509,39.74358347353183,13.729999185804626,1.5278934759965281,11,1.0349998474121094,2.085000991821289,-0.8824992179870605,-3.2049989700317383,1.9099998474121094,2,0.04616267977971611,-1.1960746181579163,34.139999389648445,3.190441590525433,35.009998321533196,9.666412359336022,35.130001068115234,0.04616267977971611
9532,2010-11-26,34.310001373291016,34.740001678466804,34.110000610351555,34.15999984741211,1288500.0,-0.010098051807903463,-4.040008544921702,0.3061245144062672,8.60927779707572,26.927213034737893,1.1704329152672202,2.7457649845643246,0.45047921787319467,-2.6231054968383773,38.091913794296666,0.6300010681152486,-1.007488904691911,-2.343499183654785,-5.57482185436286,0.8878234870532893,-3.959160519008826,-0.7278378483007444,1.5119421548402627,24.324352189153895,6.570360762637595,1.6156613353540379,11,1.2099990844726562,2.434999465942383,-0.3425021171569824,-2.66500186920166,2.529998779296875,4,0.055960305802842614,-1.2400118001902272,34.65999984741211,-1.1960746181579163,34.139999389648445,3.190441590525433,35.009998321533196,0.055960305802842614
9533,2010-11-29,34.389999389648445,34.580001831054695,33.799999237060554,34.049999237060554,2884700.0,0.002331623816829831,1.1666587194362765,2.2666446264177815,11.0091524787847,23.47320078452226,0.8314107739547936,2.539199361713038,0.5019133432681286,-2.65310530700269,34.74070886624776,0.7800025939941406,-1.3038691169157488,-2.1005010604858327,-5.4470125864109775,1.246010465439312,-3.7737568234484016,-0.4272452975232639,1.0755556159620454,45.03813237276882,31.431000887701657,1.673255762962571,11,0.6800003051757741,2.2350006103515554,-0.11749982833863015,-2.554999351501472,3.1100006103515554,0,0.05495781980785197,-4.040008544921702,34.310001373291016,-1.2400118001902272,34.65999984741211,-1.1960746181579163,34.139999389648445,0.05495781980785197
9534,2010-11-30,34.490001678466804,34.639999389648445,33.889999389648445,34.009998321533196,5223400.0,0.0029078886476647803,-1.0833298012122652,1.4117739456294105,14.344274789468628,21.096149461285247,0.46698177154130605,2.313668046265512,0.5114247038081174,-2.701221913823659,31.578569064327723,0.75,-1.560835966871025,-1.8454988479614158,-5.263978298496816,1.5729806025739848,-3.554738573229116,-0.13625912269371554,0.6424421734337002,63.88900662625963,50.09407686498531,1.7092397252676994,11,0.289997100830071,2.134998321533196,-0.03250169754029031,-2.6550016403198313,3.3599967956542898,1,0.06291673132333031,1.1666587194362765,34.389999389648445,-4.040008544921702,34.310001373291016,-1.2400118001902272,34.65999984741211,0.06291673132333031
9535,2010-12-01,35.029998779296875,35.33000183105469,34.77000045776367,34.959999084472656,2797000.0,0.015656627270250523,-1.4889118714183989,0.14583167766033106,24.505898459645536,20.23479348719832,-0.18320687928928692,1.623797787770748,0.07464458584988876,-3.1902970099147545,27.928577886794148,0.8400001525878835,-1.7362566919371503,-1.1575016021728501,-4.530377564494728,2.2153743601490277,-2.8439395833337855,0.5289363789880852,-1.229999542236321,80.39199064528104,63.25372913743064,1.6864379811609385,12,-0.3299999237060547,1.595001220703125,-0.2774982452392578,-3.08499813079834,2.710002899169922,2,0.038252931752308594,-1.0833298012122652,34.490001678466804,1.1666587194362765,34.389999389648445,-4.040008544921702,34.310001373291016,0.038252931752308594
9536,2010-12-02,35.650001525878906,35.75,34.990001678466804,34.990001678466804,2524500.0,0.0176991940675848,-1.3030257492125241,9.428610354223332,35.42858305431544,20.818350949612974,-0.8415411413500209,0.8770687216978459,-0.43957857659001576,-3.769466248400562,25.052835804040356,0.759998321533196,-1.8497287152001647,-0.42849884033203267,-3.7177432636668257,2.8607455830027604,-2.073121051999429,1.2161233713353639,-1.8194022369384726,94.87187512837917,73.55985916349991,1.6446222116673959,12,-0.8750019073486328,0.9749984741210938,-0.1750016212463379,-3.1450014114379883,2.049999237060547,3,0.021318325077251732,-1.4889118714183989,35.029998779296875,-1.0833298012122652,34.490001678466804,1.1666587194362765,34.389999389648445,0.021318325077251732
9537,2010-12-03,35.689998626708984,35.7599983215332,35.27000045776367,35.5,3719400.0,0.0011219382641833864,1.9697018738367993,0.2878767736901456,40.33969467812747,21.942195733148047,-0.8957888943152597,0.6208107423904892,-0.3730846971319366,-3.763671572641016,21.681648011324704,0.48999786376953125,-1.8479684202333289,-0.23100166320800497,-3.2544117008230344,2.7924083744070245,-1.7427066820155233,1.2807033555995133,-1.7826233093261692,96.42858533053588,69.5690354683776,1.5117050188075154,12,-0.9099998474121094,0.9350013732910156,-0.14999866485595703,-3.1849985122680664,1.7600021362304688,4,0.024656797477618175,-1.3030257492125241,35.650001525878906,-1.4889118714183989,35.029998779296875,-1.0833298012122652,34.490001678466804,0.024656797477618175
9538,2010-12-06,35.790000915527344,35.880001068115234,35.470001220703125,35.66999816894531,2717400.0,0.002801969533938964,1.7333045114694063,0.6315979681570864,42.55318458180777,23.901904356827657,-0.9971898803481665,0.2567408718639115,-0.3987000210214262,-3.819550105779676,17.923237464329038,0.4099998474121094,-1.7951535002636732,0.04500064849853658,-2.5233123979117167,2.61331369490879,-1.23915587470659,1.3291571717036632,-1.771468217895503,95.47738308154435,62.682923886260966,1.284156523205128,12,-0.9500007629394531,0.8349990844726562,-0.20000171661376953,-3.235001564025879,1.7999992370605469,0,0.029337781788236983,1.9697018738367993,35.689998626708984,-1.3030257492125241,35.650001525878906,-1.4889118714183989,35.029998779296875,0.029337781788236983
9539,2010-12-07,35.90999984741211,36.16999816894531,35.83000183105469,36.08000183105469,5008400.0,0.0033528619395117865,-1.0605962523264014,-1.4166507724585162,53.80709824397999,27.407623372002693,-1.090808012798547,-0.08249917436039311,-0.43042299373725257,-3.8744802802063063,14.849339554534469,0.37999725341796875,-1.708951706785946,0.30149955749512003,-1.880033539940932,2.483032654931172,-0.7892669912229096,1.3922661062131496,-1.7425496801416003,81.4286609573271,44.02924304697047,1.0907665487180271,12,-0.9250011444091797,0.7150001525878906,0.30749988555908203,-2.939999580383301,1.4200019836425781,1,0.04427736450415143,1.7333045114694063,35.790000915527344,1.9697018738367993,35.689998626708984,-1.3030257492125241,35.650001525878906,0.04427736450415143
9540,2010-12-08,35.9900016784668,36.349998474121094,35.83000183105469,36.0,2829700.0,0.002227842701047811,-2.151513750332343,0.05881296981936497,58.82352341192902,32.15785416612603,-0.9842993545818786,-0.33565235599471066,-0.4248795658653961,-3.893397038899259,12.446817793983605,0.5199966430664062,-1.6133336448192637,0.48050136566162394,-1.4101124787503707,2.3711152100736186,-0.46480555654436984,1.4258082878676177,-1.6222967110288096,73.52958501044823,30.66045608557151,0.9453069222059963,12,-0.9150028228759766,0.6349983215332031,0.33499813079833984,-3.0200014114379883,1.5099983215332031,2,0.05168093106167193,-1.0605962523264014,35.90999984741211,1.7333045114694063,35.790000915527344,1.9697018738367993,35.689998626708984,0.05168093106167193
9541,2010-12-09,36.04999923706055,37.18999862670898,35.959999084472656,36.95000076293945,2152100.0,0.0016670618448357821,-1.2777730682829522,90.01526135062953,61.91780106080009,38.08102341765096,-0.923506916271279,-0.5465347882888096,-0.40009479663153513,-3.8934162409243314,10.786493750995449,1.229999542236321,-1.4687215941336191,0.6184989929199247,-1.0190123241409026,2.256010309980752,-0.20025666561048894,1.4372546514503384,-1.4444190488205848,40.62497516470781,-6.971141124912776,0.8187556585304127,12,-0.5550003051757812,0.5750007629394531,0.49500083923339844,-3.0799989700317383,1.9200019836425852,3,0.04687940297288207,-2.151513750332343,35.9900016784668,-1.0605962523264014,35.90999984741211,1.7333045114694063,35.790000915527344,0.04687940297288207
9542,2010-12-10,35.97999954223633,36.20000076293945,35.84000015258789,36.02000045776367,1961600.0,-0.0019417391485616609,-1.2500059604701619,0.044445386343406945,61.58036646058287,43.70004719340631,-0.6612426494315642,-0.6019056643747476,-0.2427662771516168,-3.7542946970078788,9.664104280847852,0.3600006103515625,-1.2031449006829362,0.6084993362426729,-0.8357964975848162,2.052795170070162,-0.11364858067106809,1.330647253156414,-1.0126007726107034,29.651109923329027,-21.29908813025961,0.7221479169137439,12,-0.4400005340576172,0.6450004577636719,0.6250009536743164,-3.0099992752075195,1.529998779296875,4,0.04780437027754947,-1.2777730682829522,36.04999923706055,-2.151513750332343,35.9900016784668,-1.0605962523264014,35.90999984741211,0.04780437027754947
9543,2010-12-13,36.15999984741211,36.54999923706055,35.959999084472656,36.099998474121094,2081000.0,0.0050027878673117865,-2.4705875753121878,-1.5,65.41558770950195,49.37463751785446,-0.6300176385127187,-0.8606876106925796,-0.3292889625738056,-3.8872157693757643,9.115042842601751,0.5900001525878906,-0.9237441138757276,0.8104995727539048,-0.5668585708104033,2.187857716318213,0.12182050097175079,1.4991786445360589,-0.8814370977948158,24.26461719703251,-29.29292715719433,0.688679071782154,12,-0.18000030517578125,0.4650001525878906,0.4550008773803711,-3.179999351501472,1.4599990844726634,0,0.0356748042303896,-1.2500059604701619,35.97999954223633,-1.2777730682829522,36.04999923706055,-2.151513750332343,35.9900016784668,0.0356748042303896
9544,2010-12-14,36.209999084472656,36.540000915527344,36.11000061035156,36.18999862670898,2782900.0,0.0013827222696773944,-3.7778743244675215,0.3333333333334518,85.56705355527644,56.15921030625789,-0.45860448439381685,-0.9831459023879603,-0.28265750517685717,-3.872601578857605,8.683619309865309,0.43000030517578125,-0.545433384428712,0.8744989395141616,-0.45904348112220816,2.2080413601505313,0.20772772919598026,1.541270149832343,-0.663835312062524,27.941040348933573,-30.905236013058495,0.6667712103181838,12,-0.11999893188476562,0.27499961853027344,0.6900014877319336,-2.7549991607666016,1.4300003051757812,1,0.03811104951689992,-2.4705875753121878,36.15999984741211,-1.2500059604701619,35.97999954223633,-1.2777730682829522,36.04999923706055,0.03811104951689992
9545,2010-12-15,36.400001525878906,36.52999877929688,36.11000061035156,36.11999893188477,2080500.0,0.005247236846457781,-1.7999949137240914,13.999809269496865,83.72098868749177,61.525033154388595,-0.48481903354211653,-1.1709648390362162,-0.3934284396715384,-4.011877567917892,9.626572332100402,0.4199981689453196,-0.19067500588929676,1.0250013351440401,-0.3872533536373055,2.4372560239253858,0.3188739907533673,1.731128679534713,-0.6237008738669374,41.48163009262682,-18.96387539211296,0.7061273443906733,12,-0.17000198364257812,-0.11000251770018821,0.6399993896484375,-2.9450016021728516,2.129997253417976,2,0.025549457862373615,-3.7778743244675215,36.209999084472656,-2.4705875753121878,36.15999984741211,-1.2500059604701619,35.97999954223633,0.025549457862373615
9546,2010-12-16,36.560001373291016,36.61999893188477,36.290000915527344,36.400001525878906,1383600.0,0.0043956000193670075,1.3571710786249804,0.5714227326603325,97.07114172801042,67.82852727104225,-0.5611739953576915,-1.3007833019910535,-0.4703816608297302,-4.1203442872810285,10.728657191886299,0.329998016357429,0.13674045039731197,1.1235012054443345,-0.3843909245813819,2.631393335470051,0.36955514043147986,1.8774472704571892,-0.5857830048214652,92.3079932704714,26.16594242353719,0.753946065012857,12,-0.23000144958496094,-0.6100025177001953,0.7899990081787109,-3.105001449584961,1.8499984741210938,3,0.02571112120897512,-1.7999949137240914,36.400001525878906,-3.7778743244675215,36.209999084472656,-2.4705875753121878,36.15999984741211,0.02571112120897512
9547,2010-12-17,36.29999923706055,36.61000061035156,36.16999816894531,36.52999877929688,2856500.0,-0.007111655537858197,1.2564042372135333,-1.437498509882504,87.1594793613285,72.78478224654457,-0.22969893553559473,-1.0040496001743335,-0.13379996680929906,-3.8021335241681413,11.93327364263648,0.44000244140625,0.3820167280381668,0.8074991226196317,-0.7428745024772496,2.357872747716513,0.032312310071191064,1.5826859351680724,-0.18999862670898438,51.51518654451871,-16.58187293423866,0.77518681254844,12,0.21000099182128906,-0.5949993133544922,1.0500011444091797,-2.844999313354492,2.6399993896484304,4,0.046005565254601866,1.3571710786249804,36.560001373291016,-1.7999949137240914,36.400001525878906,-3.7778743244675215,36.209999084472656,0.046005565254601866
9548,2010-12-20,36.2400016784668,36.54999923706055,36.18000030517578,36.54999923706055,1902700.0,-0.0016528253403513826,1.387108682811577,1.3478181546779475,84.5849969241161,76.20454876655968,-0.110808630595848,-0.9029231242491704,-0.013749629616945924,-3.6824079054119636,13.064191679813156,0.3699989318847656,0.5272742252921745,0.6920015335083036,-0.8830089262408549,2.267011993257462,-0.0955036963662792,1.4795067633828864,0.9499969482421804,25.490489404830114,-41.356838632029664,0.7875052298745808,12,0.26999855041503906,-0.6650028228759766,1.1324987411499023,-2.785001754760742,2.75,0,0.03504405585668113,1.2564042372135333,36.29999923706055,1.3571710786249804,36.560001373291016,-1.7999949137240914,36.400001525878906,0.03504405585668113
9549,2010-12-21,36.060001373291016,36.41999816894531,35.970001220703125,36.41999816894531,2249400.0,-0.004966895608140454,1.500005298237806,1.1612891317188423,73.73275696884784,77.861130272884,0.10360186988373243,-0.6748244990603354,0.2183577340721854,-3.452221131902732,13.938602806943901,0.4499969482421875,0.6347112534098187,0.45950107574462606,-1.109990912456908,2.02899306394616,-0.325244918356141,1.2442470698453931,1.1097972869872947,13.84622607736218,-49.16914739881669,0.7847459941007657,12,0.4549980163574219,-0.56500244140625,1.217498779296875,-2.5050010681152344,2.2099990844726562,1,0.04326116192966145,1.387108682811577,36.2400016784668,1.2564042372135333,36.29999923706055,1.3571710786249804,36.560001373291016,0.04326116192966145
9550,2010-12-22,36.290000915527344,36.349998474121094,35.95000076293945,36.13999938964844,1859900.0,0.006378245520719306,1.962982847777558,-0.4166746140233758,67.97752327395546,78.53443274101237,-0.08869476911267782,-0.7752395536290777,0.03840936415735996,-3.6384901609390568,14.272435366471203,0.3999977111816406,0.7339680462799905,0.5820005416870089,-0.8552425869998501,2.019243670373868,-0.13662102265642062,1.3006221060304384,0.8318058471679564,50.746430116831995,-7.898952744869241,0.7186215643434313,12,-0.060001373291015625,-0.7950019836425781,1.0749988555908203,-2.320000648498535,2.6899986267089844,2,0.03720028768429917,1.500005298237806,36.060001373291016,1.387108682811577,36.2400016784668,1.2564042372135333,36.29999923706055,0.03720028768429917
9551,2010-12-23,36.2599983215332,36.290000915527344,36.06999969482422,36.18999862670898,899100.0,-0.0008267454736079483,2.3845070422535213,0.46665988505167244,66.10164742799506,79.03679729294706,-0.028799763720655847,-0.6526866723159443,0.09948129291153407,-3.5534702458673664,14.875233096253767,0.220001220703125,0.7666123549839909,0.47199802398681356,-0.8960831506633511,1.8400791986369782,-0.2120425633382652,1.1560386113118923,0.7915000811767428,46.969337918677574,-6.611827386112317,0.6840405873250816,12,0.02500152587890625,-0.7649993896484375,0.8675022125244141,-2.05999755859375,0.6599998474121094,3,0.06260343526865597,1.962982847777558,36.290000915527344,1.500005298237806,36.060001373291016,1.387108682811577,36.2400016784668,0.06260343526865597
9552,2010-12-27,36.22999954223633,36.31999969482422,36.0,36.11999893188477,685600.0,-0.0008273243432297406,1.2068874799400173,1.5714441416891123,62.941130271853154,78.76185757765273,0.04513756747492437,-0.4969501381330872,0.1598743026301861,-3.471742477118191,15.458530046096541,0.31999969482421875,0.7727890368901811,0.3459993362426772,-0.8431517843225294,1.5351504568078838,-0.24857622403992252,0.9405748965252769,0.75540900208739,46.66658189540073,-1.5482799085218346,0.5945755602826025,12,0.05500030517578125,-0.7350006103515625,0.9825010299682617,-2.029998779296875,0.5200004577636719,0,0.06017113808225072,2.3845070422535213,36.2599983215332,1.962982847777558,36.290000915527344,1.500005298237806,36.060001373291016,0.06017113808225072
9553,2010-12-28,36.27999877929688,36.290000915527344,35.97999954223633,36.2599983215332,865700.0,0.0013800507229448922,14.498235911128063,0.18182133444313364,61.34965305000075,76.07103529928878,0.015589673866720943,-0.41960896433031536,0.13599644414826884,-3.469835519251639,15.72142043852538,0.3100013732910156,0.7640559598780072,0.30149860382081073,-0.6678259995686844,1.2708232072103058,-0.18316369787393683,0.7861609055155583,0.6432852981437804,70.21273141948254,25.116930242811748,0.4846623016947465,12,0.00500106811522727,-0.7849998474121165,0.8425006866455007,-2.024998664855964,0.6800003051757741,1,0.0733186311166587,1.2068874799400173,36.22999954223633,2.3845070422535213,36.2599983215332,1.962982847777558,36.290000915527344,0.0733186311166587
9554,2010-12-29,36.65999984741211,36.72999954223633,36.29999923706055,36.34000015258789,1535500.0,0.010474120201240833,-1.149993324305251,15.999618538998703,67.35746277211832,74.25286575313616,-0.3284007878111126,-0.6626796283608769,-0.21228426035678893,-3.791840625755711,16.31086237133829,0.450000762939446,0.7730869656047474,0.5729997634887667,-0.14904744470488396,1.2950469716824173,0.2119761593919378,0.9340233675855956,0.20488723115848018,91.02566610587269,47.480656772038515,0.3610236040968269,12,-0.31999969482421875,-1.1650009155273438,0.2950000762939453,-2.339999198913574,-0.07999801635742188,2,0.0635570605769975,14.498235911128063,36.27999877929688,1.2068874799400173,36.22999954223633,2.3845070422535213,36.2599983215332,0.0635570605769975
9555,2010-12-30,36.36999893188477,36.56999969482422,36.25,36.54999923706055,1229300.0,-0.007910554193518604,1.9090719933416562,-0.5625014901175183,57.407387784512544,69.8457819816364,-0.04816876132228032,-0.2815786666952036,0.1238072468174849,-3.453563578265168,17.799858141810972,0.4099998474121094,0.7447320135354474,0.2159988403320412,-0.31701234373254294,0.7490100243966253,-0.05050675170024732,0.4825044323643297,0.4399949677479498,51.999918619792616,7.751539094867255,0.26650559203229196,12,-0.029998779296882105,-0.8750000000000071,0.35249996185302024,-1.9299983978271555,0.450000762939446,3,0.05224090133841641,-1.149993324305251,36.65999984741211,14.498235911128063,36.27999877929688,1.2068874799400173,36.22999954223633,0.05224090133841641
9556,2010-12-31,36.40999984741211,36.58000183105469,36.209999084472656,36.34000015258789,706500.0,0.0010998327385780549,-1.2424284459240764,-0.388886534141498,60.093880738151256,66.83849324572782,-0.1248101493067253,-0.2758669077518192,0.09778468074565438,-3.4440866242049424,18.974566554145877,0.37000274658203125,0.655412760319237,0.21799983978271342,-0.27020219550217206,0.7062018750675989,-0.02610117785972932,0.46210085742515616,0.34839446401901597,57.3333740234375,10.774285651657905,0.244101017642444,12,-0.06999969482421875,-0.9150009155273438,-0.08500003814697266,-1.7799997329711914,0.7200012207031179,4,0.07058499603390911,1.9090719933416562,36.36999893188477,-1.149993324305251,36.65999984741211,14.498235911128063,36.27999877929688,0.07058499603390911
9557,2011-01-03,36.56999969482422,36.75,36.43000030517578,36.650001525878906,1365800.0,0.004394392971234229,1.2857220708446866,-1.1428882833787466,59.715615819209106,64.07522867851594,-0.2709790658245623,-0.38636827762530856,-0.05576087643212446,-3.5364104076414264,20.291710788606625,0.3400001525878906,0.5732487460809708,0.3339996337890625,-0.12121092768004615,0.7892101952581712,0.10639435305450462,0.5616049145236204,-0.6199989318847656,76.62335088753586,26.118733628243582,0.22760528073455508,1,-0.2199993133544922,-1.0750007629394531,-0.34999942779541016,-1.9399995803833008,0.6300010681152344,0,0.009570644709921305,-1.2424284459240764,36.40999984741211,1.9090719933416562,36.36999893188477,-1.149993324305251,36.65999984741211,0.009570644709921305
9558,2011-01-04,36.84000015258789,36.93999862670898,36.47000122070313,36.52000045776367,1244000.0,0.007383113481455261,-1.2380926430517791,-3.999904634751097,63.51930346743689,62.9404005116925,-0.49944085343687306,-0.6046740666710235,-0.31829318620834357,-3.7254603600255365,21.633692658846332,0.46999740600584516,0.44979801496992877,0.5515001296997042,0.07135649648416376,1.0316437629152446,0.3114283130919375,0.7915719463074709,-0.8739994049072237,86.30157029759967,31.5819787129915,0.2400718166077693,1,-0.3950004577636719,-1.345001220703125,-0.7074995040893555,-2.2100000381469727,0.40000152587890625,1,-0.002443000874460366,1.2857220708446866,36.56999969482422,-1.2424284459240764,36.40999984741211,1.9090719933416562,36.36999893188477,-0.002443000874460366
9559,2011-01-05,37.5,37.5,36.650001525878906,36.70000076293945,1473000.0,0.01791530523014262,1.1249982118589514,2.5,69.64280848605739,63.125432201926046,-1.0434228993622696,-1.2010246555509667,-0.9681597151657044,-4.29474052690567,22.958434821573533,0.8499984741210938,0.3802513453367311,1.1319999694824219,0.43718915041337425,1.8268107885514695,0.7845945599478981,1.4794053790169457,-1.4950393371582038,100.0,41.80458076210259,0.34740540953452353,1,-0.7600002288818359,-1.8050003051757812,-1.6525001525878906,-2.869999885559082,-0.049999237060546875,2,-0.014400024414062518,-1.2380926430517791,36.84000015258789,1.2857220708446866,36.56999969482422,-1.2424284459240764,36.40999984741211,-0.014400024414062518
9560,2011-01-06,37.849998474121094,38.060001373291016,37.41999816894531,37.459999084472656,2591400.0,0.00933329264322924,-1.7234108174793845,0.4874997019764919,71.57184576383858,63.73323201701977,-1.2838780804136718,-1.4804347764695365,-1.3282496968336588,-4.545155233900196,24.353927219372203,0.6400032043457031,0.33511522344976186,1.3889986038208022,0.4516364504067951,2.3263607572348093,0.9203175271137951,1.8576796805278093,-1.7553354510498025,88.64850598081931,33.331863675582454,0.4686810767070053,1,-0.8299980163574219,-1.43499755859375,-2.1474990844726562,-2.95999813079834,0.0800018310546875,3,-0.03355341332271733,1.1249982118589514,37.5,-1.2380926430517791,36.84000015258789,1.2857220708446866,36.56999969482422,-0.03355341332271733
9561,2011-01-07,37.7400016784668,38.150001525878906,37.20000076293945,37.84000015258789,1494600.0,-0.002906124176715763,1.6388865341414827,-0.25640674517782386,75.35218834957729,65.11223847010022,-1.052552075402346,-1.304202657282545,-1.2307977444067788,-4.341430481303803,24.761939366395254,0.9500007629394531,0.35017255459284513,1.1945016860961886,0.11867194278922,2.270331429403157,0.6565868144427043,1.7324165577496728,-1.4881115873779294,76.1628164865776,19.524045413994983,0.5379148716534841,1,-0.6750011444091797,-1.1700000762939453,-2.0775022506713867,-2.6850013732910156,0.009998321533203125,4,-0.024377369971541385,-1.7234108174793845,37.849998474121094,1.1249982118589514,37.5,-1.2380926430517791,36.84000015258789,-0.024377369971541385
9562,2011-01-10,37.70000076293945,37.77999877929688,37.2400016784668,37.63999938964844,1387100.0,-0.0010599076244919292,3.909122435886068,-0.600022888532845,75.88651139133671,66.72744495247089,-0.874014864517207,-1.1897349322174193,-1.2098679693680197,-4.2100164342606305,25.377638711262808,0.5399971008300852,0.37757126213364955,1.0685007095336942,-0.08888807870837212,2.2258894977757606,0.4898063154126575,1.647195103654731,-1.2582995283715803,73.21424516691557,12.113469535816712,0.5786943941210345,1,-0.5200004577636719,-0.9899997711181641,-2.0000009536743164,-2.3350000381469727,0.3699989318847656,0,-0.015119354994405088,1.6388865341414827,37.7400016784668,-1.7234108174793845,37.849998474121094,1.1249982118589514,37.5,-0.015119354994405088
9563,2011-01-11,37.45000076293945,37.900001525878906,37.22999954223633,37.900001525878906,1842000.0,-0.006631299600549645,1.9777815453736278,-7.499841057918495,74.0484374257521,67.47088658065242,-0.49237518554246407,-0.8834299937496581,-0.9861059763784965,-3.861624447447163,25.735022510877037,0.6700019836425781,0.41177119388656536,0.7540006637573242,-0.4360707788665792,1.9440721063812276,0.15896494244537251,1.349036385069276,-0.837469499240477,53.333282470703125,-13.177089229006612,0.595035721311952,1,-0.2700004577636719,-0.6399993896484375,-1.7475013732910156,-1.9549999237060547,0.779998779296875,1,-0.00667556728723484,3.909122435886068,37.70000076293945,1.6388865341414827,37.7400016784668,-1.7234108174793845,37.849998474121094,-0.00667556728723484
9564,2011-01-12,37.59000015258789,37.88999938964844,37.45000076293945,37.72000122070313,1478300.0,0.003738301383079845,-1.1463355632263046,0.28889077268682967,73.21427841575591,69.2272077619017,-0.5437633545976652,-0.9641760374791986,-1.1493232192260336,-3.891998245595289,26.111719775104614,0.4399986267089844,0.466995430747545,0.8250000000000028,-0.4057551507230457,2.0557551507230514,0.20962242463848213,1.4403775753615236,-0.8237218626709222,41.05253436236382,-26.31786149920125,0.6153775753615226,1,-0.4099998474121094,-0.5999984741210938,-1.8575000762939453,-2.094999313354492,1.2599983215332031,2,-0.009310946334140868,1.9777815453736278,37.45000076293945,3.909122435886068,37.70000076293945,1.6388865341414827,37.7400016784668,-0.009310946334140868
9565,2011-01-13,37.33000183105469,37.599998474121094,37.15999984741211,37.599998474121094,1197300.0,-0.006916688493689871,2.259289609765746,2.0768801901463108,67.6568529324748,70.0675380057154,-0.1489293719180793,-0.665028411173374,-0.9289378735715772,-3.5195798275345567,26.23996743995587,0.4399986267089844,0.5246826411615189,0.5185016632080064,-0.7244032123229474,1.7614065387389601,-0.10295077455747048,1.1399541009734833,-0.4253512175415253,17.171888426073988,-50.598853714048786,0.6214524377654774,1,-0.04000091552734375,-0.3400001525878906,-1.5250024795532227,-1.4100017547607422,0.7099990844726562,3,0.0032145439592488056,-1.1463355632263046,37.59000015258789,1.9777815453736278,37.45000076293945,3.909122435886068,37.70000076293945,0.0032145439592488056
9566,2011-01-14,37.5,37.599998474121094,37.13000106811523,37.20000076293945,935600.0,0.004553928759893466,-1.1363585133037615,-1.111122100087598,70.03158863771753,71.2137572077719,-0.1654498508169837,-0.8021185002373414,-1.1322322961133864,-3.5742297126153346,26.25306765720905,0.4699974060058665,0.5457729775726605,0.6414999008178697,-0.6320744327629484,1.9150742343986877,0.004712734027464194,1.2782870676082752,-0.4708142952502641,48.05178076898354,-21.46365004468472,0.6367871667904075,1,-0.18999862670898438,-0.5049991607666016,-1.6500005722045898,-1.5200004577636719,0.09999847412109375,4,0.011466674804687438,2.259289609765746,37.33000183105469,-1.1463355632263046,37.59000015258789,1.9777815453736278,37.45000076293945,0.011466674804687438
9567,2011-01-18,37.97000122070313,38.0099983215332,37.400001525878906,37.58000183105469,956400.0,0.012533365885416758,1.5957664399461065,1.3000012715690126,73.53766247014129,72.3269082080724,-0.46486161200978415,-1.2022314937923397,-1.6633150579850664,-3.924020556328351,26.68270553112684,0.6099967956542969,0.6293374600987605,1.0280010223388771,-0.3088079211313115,2.3648099658090658,0.3595965506037828,1.6964054940739715,-0.8400001525879048,95.45486071976711,24.952459041242747,0.6684044717350938,1,-0.5699996948242259,-0.9750003814697337,-1.9100017547607493,-1.990001678466804,-0.31000137329102273,1,-0.00579407989545111,-1.1363585133037615,37.5,2.259289609765746,37.33000183105469,-1.1463355632263046,37.59000015258789,-0.00579407989545111
9568,2011-01-19,37.5099983215332,38.06999969482422,37.349998474121094,37.900001525878906,1004100.0,-0.012114903460132442,-1.0281641710051954,-1.0000097812903297,61.58036646058282,71.431081316353,0.11194766277721158,-0.6769108222458868,-1.286150205191376,-3.3451020999547794,27.16191444822833,0.720001220703125,0.702289507038877,0.5044982910156222,-0.8124120956721725,1.8214086777034169,-0.1539569023282752,1.1629534843595195,-0.37999725341797586,40.4252987845712,-26.34583422666209,0.6584551933438986,1,0.1300029754638672,-0.45999717712402344,-1.4274988174438477,-1.43499755859375,0.5600013732910156,2,0.014929389452132735,1.5957664399461065,37.97000122070313,-1.1363585133037615,37.5,2.259289609765746,37.33000183105469,0.014929389452132735
9569,2011-01-20,37.61999893188477,37.72000122070313,37.310001373291016,37.38000106811523,1117600.0,0.002932567722574886,-1.1579095307888823,-0.6153740817903863,67.90832041727779,71.02402294451292,0.023198550548059416,-0.6999339602170167,-1.4578191151980562,-3.3421641499158525,28.036760306652596,0.4099998474121165,0.7767486337685483,0.5364990234375071,-0.7283840093086411,1.8013820561836553,-0.09594249293556345,1.1689405398105777,-0.387997817993174,52.12750847148215,-15.829986667991612,0.6324415163730734,1,0.020002365112297582,-0.569997787475593,-1.3174991607666087,-1.5449981689453196,1.0600013732910085,3,0.016214796057172354,-1.0281641710051954,37.5099983215332,1.5957664399461065,37.97000122070313,-1.1363585133037615,37.5,0.016214796057172354
9570,2011-01-21,37.63999938964844,37.90999984741211,37.540000915527344,37.849998474121094,1065800.0,0.0005316442937672861,1.2424053266749897,-0.8750039736783027,67.72334959253058,70.17637419372994,-0.0332159314900764,-0.6467704913252419,-1.518927584191914,-3.2366264796021795,29.085949096715847,0.3699989318847656,0.8262139682987879,0.48899955749512003,-0.741198491414444,1.719197606404684,-0.12609946695966556,1.1040985819499056,-0.3299980163574219,54.25521985268789,-14.424614007416281,0.6150990244547831,1,-0.03999900817871094,-0.5899982452392578,-1.3524999618530273,-1.5649986267089844,0.0,4,0.032146628695361334,-1.1579095307888823,37.61999893188477,-1.0281641710051954,37.5099983215332,1.5957664399461065,37.97000122070313,0.032146628695361334
9571,2011-01-24,38.52999877929688,38.68000030517578,37.66999816894531,37.77000045776367,1465400.0,0.02364504261637168,-1.1041647626351532,-3.6190554041780536,73.33333938841272,69.89268841562728,-0.89331067656709,-1.4313748245039903,-2.4289350012727553,-3.9947976254113016,30.48921430479707,1.0400009155273438,0.8236972208783371,1.2654989242553754,-0.03540753609029679,2.5664053846010475,0.6150456940825393,1.9159521544282114,-1.2199974060058665,89.05097497612383,20.492924457734716,0.6504532301728351,1,-0.6249980926513743,-1.214998245239265,-2.2699995040893626,-2.454998016357429,-0.4399986267089915,0,-0.012717308053298626,1.2424053266749897,37.63999938964844,-1.1579095307888823,37.61999893188477,-1.0281641710051954,37.5099983215332,-0.012717308053298626
9572,2011-01-25,38.40999984741211,38.5099983215332,37.84000015258789,38.5099983215332,1056800.0,-0.0031144286448628877,12.400167849240864,-0.13157723022250653,69.38273418971016,69.37427694495595,-0.7398054701947174,-1.2012716245370925,-2.3168887011651336,-3.7559019737587036,32.11752294032568,0.6899986267089915,0.7812430259820502,1.0364999771118164,-0.2647591667058009,2.3377591209294337,0.38587040520300775,1.687129549020625,-0.9355986022949239,80.29192202418575,13.400877964770373,0.6506295719088074,1,-0.5049991607666016,-1.0949993133544922,-2.270000457763672,-2.0749988555908203,0.5499992370605469,1,-0.02108829410332813,-1.1041647626351532,38.52999877929688,1.2424053266749897,37.63999938964844,-1.1579095307888823,37.61999893188477,-0.02108829410332813
9573,2011-01-26,38.93999862670898,39.400001525878906,38.540000915527344,38.56999969482422,1821700.0,0.013798458250516621,-3.0000354858455833,-3.700045777065619,68.36735587576118,68.83572999606764,-1.1579968741832474,-1.6040106113024635,-2.8301473928910283,-4.176287135764731,34.13903599056443,0.9900016784667969,0.7506956226480597,1.4334987640380774,0.06102871141524702,2.805968816660908,0.7472637377266622,2.1197337903494926,-1.3209254943847597,77.99029351264201,14.655806713856776,0.6862350263114146,1,-0.674997329711907,-1.2649974822997976,-2.832498550415032,-2.604997634887688,-0.80999755859375,2,-0.03287105352949127,12.400167849240864,38.40999984741211,-1.1041647626351532,38.52999877929688,1.2424053266749897,37.63999938964844,-0.03287105352949127
9574,2011-01-27,38.9900016784668,39.13999938964844,38.5,39.13999938964844,952000.0,0.0012841051238128287,7.533455405508507,-0.40540038971885345,65.74590525848785,68.62340247673576,-1.104695874611508,-1.5499735943077297,-2.858938104886107,-4.120542143693143,35.57742749011156,0.6399993896484375,0.7250377531067187,1.367001724243167,-0.09552828627374055,2.8295317347600744,0.6357367189847167,2.098266729501617,-1.1500015258789062,77.95700468428262,17.088256420846072,0.7312650052584528,1,-0.7250003814697266,-1.3150005340576172,-2.9475021362304688,-2.4450016021728516,-1.4500007629394531,3,-0.023595843653186455,-3.0000354858455833,38.93999862670898,12.400167849240864,38.40999984741211,-1.1041647626351532,38.52999877929688,-0.023595843653186455
9575,2011-01-28,38.27000045776367,39.45000076293945,37.97999954223633,39.2599983215332,1572500.0,-0.018466303916595206,1.1459828812322839,6.600086467790748,56.26475601287793,67.09375440730913,-0.2652247078833341,-0.717096550260159,-2.097284264015485,-3.2875274355288937,36.747866277274795,1.470001220703125,0.707819320801157,0.5520004272460923,-0.8113020221164078,1.9153028766085924,-0.12965079743515417,1.2336516519273388,1.1300010681152344,33.707944631250044,-24.184138276643843,0.6816512246812483,1,0.1100006103515625,-0.5699996948242188,-2.2650012969970703,-1.7250003814697266,-0.3899993896484446,4,0.010713348380139154,7.533455405508507,38.9900016784668,-3.0000354858455833,38.93999862670898,12.400167849240864,38.40999984741211,0.010713348380139154
9576,2011-01-31,38.97999954223633,39.0,38.040000915527344,38.45000076293945,2099800.0,0.01855236676195604,2.3684196436936995,-0.5353534575103459,63.06120796633095,65.92970390688576,-0.8305492077921528,-1.2908692193049944,-2.747495111575219,-3.880674133076724,38.0771946374381,0.9599990844726562,0.7067165506300626,1.1334995269775376,-0.19472467865903553,2.461723732614111,0.46938742415925105,1.7976116297958242,0.470001220703125,70.80738866300835,14.239875277874532,0.664112102818285,1,-0.5999984741210938,-1.2649993896484375,-3.1175003051757812,-2.354999542236328,-0.8499984741211009,0,-0.03437660770457296,1.1459828812322839,38.27000045776367,7.533455405508507,38.9900016784668,-3.0000354858455833,38.93999862670898,-0.03437660770457296
9577,2011-02-01,36.91999816894531,39.290000915527344,36.5,39.099998474121094,5177300.0,-0.05284765001238456,1.1796837980002681,-4.1132175965912365,46.05065301790179,64.20418019103232,1.1899855966516526,0.8397521226713422,-0.6455744560257912,-1.7187643037074878,38.198703938612425,2.7900009155273438,0.6929044321944815,-0.9440017700195327,-2.20913587763053,0.32113233759146453,-1.5765688238250348,-0.3114347162140305,2.5300025939941406,14.237222383861894,-40.973878955345526,0.6325670538054995,2,1.055002212524414,0.7950019836425781,-1.029998779296875,-0.2949981689453125,0.6500015258789062,1,0.031690196144882554,2.3684196436936995,38.97999954223633,1.1459828812322839,38.27000045776367,7.533455405508507,38.9900016784668,0.031690196144882554
9578,2011-02-02,36.75,36.9900016784668,36.20000076293945,36.43000030517578,2602900.0,-0.004604501012361983,-1.025646543291991,-0.1467888302879921,43.7685464139308,61.52198307954932,1.386663245383012,1.0568470924920774,-0.43315624214675097,-1.4605433726163142,37.89774142641733,0.7900009155273438,0.6501855061211259,-1.1094999313354492,-2.3905106978610178,0.17151083519011934,-1.7500053145982335,-0.46899454807266494,2.582000732421875,16.923053448016827,-38.42338877350072,0.6405053832627852,2,1.0750007629394531,0.9650001525878906,-0.8600006103515625,-0.125,0.7900009155273438,2,0.060136029509459954,1.1796837980002681,36.91999816894531,2.3684196436936995,38.97999954223633,1.1459828812322839,38.27000045776367,0.060136029509459954
9579,2011-02-03,36.959999084472656,37.04999923706055,36.45000076293945,36.72000122070313,2426800.0,0.005714260801977122,1.857148047229791,0.7499940395298159,47.23465910646025,59.2454619144304,1.1993188820338005,0.8477845691133084,-0.5935518254674292,-1.5835560226739105,36.882505981405615,0.5999984741210938,0.547701480086026,-0.8725008010864244,-2.2070598488796094,0.46205824670676066,-1.5397803249830133,-0.2052212771898354,2.3300018310546875,23.384563739483173,-35.27091681582479,0.667279523896591,2,0.8650016784667969,0.8650016784667969,-1.0699996948242188,-0.33499908447265625,0.1100006103515625,3,0.03165589860996776,-1.025646543291991,36.75,1.1796837980002681,36.91999816894531,2.3684196436936995,38.97999954223633,0.03165589860996776
9580,2011-02-04,36.58000183105469,37.04999923706055,36.400001525878906,37.04999923706055,2340900.0,-0.010281311223776846,1.7659629728830342,-1.958339956130649,43.33334807612147,55.91212954639804,1.5792143111021488,1.1887039499354017,-0.13929699852069177,-1.118058541555989,35.19157609965223,0.6499977111816406,0.518841989642894,-1.1889982223510742,-2.6361571740460548,0.2581607293439063,-1.912577698198568,-0.4654187465035804,2.524599075317383,12.297768587389278,-45.72861183087782,0.7235794758474904,2,1.2449989318847656,1.2449989318847656,-0.6625022888183594,0.0449981689453125,0.4399986267089844,4,0.026243822756117696,1.857148047229791,36.959999084472656,-1.025646543291991,36.75,1.1796837980002681,36.91999816894531,0.026243822756117696
9581,2011-02-07,36.81999969482422,37.18000030517578,36.56999969482422,36.709999084472656,1445700.0,0.0065609035471885235,-2.1282131538792597,-0.2340451435389223,41.379296539891314,52.80063647419594,1.1970241876779895,0.9236014086892297,-0.3174811960407169,-1.267578200511288,34.01942355124225,0.6100006103515625,0.461018988863259,-0.9030002593994126,-2.41123858286997,0.6052380640711448,-1.657119421134695,-0.14888109766413038,2.110325202941894,20.064689361439463,-31.85465700956621,0.754119161735279,2,1.0050010681152344,1.0050010681152344,-0.9025001525878906,-0.19499969482421875,-0.31999969482421875,0,0.02878873932853443,1.7659629728830342,36.58000183105469,1.857148047229791,36.959999084472656,-1.025646543291991,36.75,0.02878873932853443
9582,2011-02-08,37.13000106811523,37.25,36.7400016784668,36.79999923706055,1786400.0,0.008419374683878322,-1.2666745786850226,2.9999999999999356,47.08590913292817,50.43603128054783,0.7670211824537176,0.5994412385816332,-0.5495089729535394,-1.4866155645957733,32.82116005709689,0.5099983215332031,0.4083656062309018,-0.5644989013671946,-2.0959304453018603,0.9669326425674711,-1.330214673334524,0.2012168706001347,1.6365043815612879,88.5715219926533,33.74425226039103,0.765715771967332,2,0.6949996948242259,0.6949996948242259,-1.2125015258788991,-0.5050010681152273,0.1100006103515696,1,0.026932398902049348,-2.1282131538792597,36.81999969482422,1.7659629728830342,36.58000183105469,1.857148047229791,36.959999084472656,0.026932398902049348
9583,2011-02-09,37.20000076293945,37.33000183105469,36.77999877929688,36.88000106811523,1366200.0,0.001885259704027753,-1.1153789723877179,0.9696906644472612,46.759271251056646,48.326405279722145,0.47410357085095,0.5372994812065031,-0.5416929919238811,-1.4662367616074405,31.464866296897466,0.5500030517578054,0.23843288446955313,-0.4819992065429659,-2.025864269410043,1.0618658563241112,-1.253931737976508,0.2899333248905762,1.4125144055328391,86.02139511226692,29.57813367603694,0.7719325314335388,2,0.625,0.625,-1.277501106262207,-0.5750007629394531,0.75,2,0.009946207642376637,-1.2666745786850226,37.13000106811523,-2.1282131538792597,36.81999969482422,1.7659629728830342,36.58000183105469,0.009946207642376637
9584,2011-02-10,37.2400016784668,37.5,36.97999954223633,37.040000915527344,1152400.0,0.0010752934061011299,-2.249967217804904,0.6250029802350671,46.92309272360742,47.28844269202542,0.17853448218213686,0.49511808674097324,-0.5050328926943735,-1.4274827728405626,30.127833089332835,0.5200004577636719,0.09064245332506005,-0.42449836730956747,-1.9806400470303558,1.1316433124112208,-1.202569207169958,0.35357247255082314,1.2277626256735275,76.36375616421253,18.832260282654957,0.778070839860393,2,0.5049991607666016,0.5849990844726562,-1.2700023651123047,-0.6150016784667969,1.6599998474121094,3,0.008055833070330198,-1.1153789723877179,37.20000076293945,-1.2666745786850226,37.13000106811523,-2.1282131538792597,36.81999969482422,0.008055833070330198
9585,2011-02-11,37.45000076293945,37.83000183105469,36.88999938964844,37.04999923706055,1246000.0,0.005639072905683662,-1.6111134658585173,2.0,40.72165995816935,44.80627069111858,-0.17881851421779515,0.3104888946664204,-0.6517585545756219,-1.5640511570383637,29.6596396041322,0.94000244140625,-0.09779419605610684,-0.22049922943115519,-1.7721293606485418,1.3311309017862314,-0.996314295039852,0.5553158361775417,0.8816977287288168,69.84123620202118,15.623540824863937,0.7758150656086935,2,0.2950000762939453,0.375,-1.2325010299682617,-0.8250007629394531,1.0999984741210938,4,-0.010146890797697483,-2.249967217804904,37.2400016784668,-1.1153789723877179,37.20000076293945,-1.2666745786850226,37.13000106811523,-0.010146890797697483
9586,2011-02-14,37.93000030517578,37.959999084472656,37.13000106811523,37.40999984741211,1428700.0,0.012817076968162144,1.8620719138664965,1.2999961853172863,46.11650635258563,44.81358772830567,-0.9201917150192216,-0.14297475295988704,-1.0815900763216035,-1.970436459174124,29.30843252367611,0.829998016357429,-0.2764685457643523,0.2380002975463853,-1.3155976627962076,1.7915982578889782,-0.5387986826249147,1.0147992777176853,0.2737963227687601,97.5410784359708,44.6957072738772,0.7767989801712968,2,-0.8500003814697266,-0.10499954223632812,-1.2124996185302734,-1.3050003051757812,0.7099990844726562,0,-0.023991559190363,-1.6111134658585173,37.45000076293945,-2.249967217804904,37.2400016784668,-1.1153789723877179,37.20000076293945,-0.023991559190363
9587,2011-02-15,37.75,37.88999938964844,37.400001525878906,37.68999862670898,1226400.0,-0.004745591978052799,1.882339081555947,0.11538715475187517,39.79417640134563,44.37199106024065,-0.681769513815567,0.02076306524801197,-0.8537684374038008,-1.7180793114372932,28.389652733052195,0.529998779296875,-0.3807893382499614,0.06900005340575888,-1.479416846398486,1.6174169532100038,-0.70520839649636,0.8432085033078778,0.33356887604423946,82.20347202017251,31.194621631765997,0.774208449902122,2,-0.5699996948242188,0.07500076293945312,-0.9324989318847656,-1.125,0.7999992370605469,1,-0.0331125827814569,1.8620719138664965,37.93000030517578,-1.6111134658585173,37.45000076293945,-2.249967217804904,37.2400016784668,-0.0331125827814569
9588,2011-02-16,38.06999969482422,38.18999862670898,37.650001525878906,37.810001373291016,1007100.0,0.008476813107926251,1.1600048828497862,4.333206179667616,42.45899353189371,43.84136155195548,-0.8882446825560706,-0.2689192540039542,-1.1244662676628678,-1.9806906393600485,27.49642163760242,0.539997100830071,-0.5911292039392748,0.3609996795654311,-1.1946335423628014,1.9166329014936636,-0.41681693139868514,1.1388162905295474,-1.8699989318847656,90.76930751466507,41.38594156643491,0.7778166109641147,2,-0.7749996185302734,-0.24499893188476562,-1.1249990463256836,-1.4449996948242188,0.45999908447266336,2,-0.021801891857389788,1.882339081555947,37.75,1.8620719138664965,37.93000030517578,-1.6111134658585173,37.45000076293945,-0.021801891857389788
9589,2011-02-17,38.22999954223633,38.36000061035156,37.75,37.91999816894531,1415300.0,0.004202780370231141,1.1403398405867906,1.192320671391053,49.63898046927719,44.54198737341723,-0.9489411356476154,-0.40145924280875533,-1.2361570567557294,-2.076360277526085,26.748485773496906,0.6100006103515625,-0.5374799413633724,0.49049949645996094,-1.081618699349697,2.062617692269619,-0.2955596014448645,1.2765585943647864,-1.9901988220214832,91.15639726795241,38.14650399648852,0.7860590979048281,2,-0.7649993896484375,-0.404998779296875,-1.2349987030029297,-1.6049995422363281,0.3400001525878906,3,-0.007324059185183418,1.1600048828497862,38.06999969482422,1.882339081555947,37.75,1.8620719138664965,37.93000030517578,-0.007324059185183418
9590,2011-02-18,38.849998474121094,38.88000106811523,38.099998474121094,38.29999923706055,1643900.0,0.016217602388401753,1.5573670024826982,1.774183227711807,48.80732814767167,45.367324218726154,-1.355638417364304,-0.9762110110684219,-1.8022255531492277,-2.6304850296781552,25.93440531927691,0.7800025939941335,-0.4280028760556718,1.0499984741210966,-0.5973273136264226,2.6973242618686157,0.22633558024733702,1.8736613679948562,-2.5253897583007827,98.28556605747808,45.563647546012874,0.8236628938737588,2,-1.0399971008300781,-1.0249977111816406,-1.7649974822998047,-2.2249984741210938,1.2000007629394531,4,0.0012870798898774183,1.1403398405867906,38.22999954223633,1.1600048828497862,38.06999969482422,1.882339081555947,37.75,0.0012870798898774183
9591,2011-02-22,38.040000915527344,38.47999954223633,37.79999923706055,38.290000915527344,1402400.0,-0.020849358826443898,1.1587405389040266,-0.4545460850748029,63.333399939328,47.172600974992804,-0.3960313443457508,-0.21587298989513215,-0.948532069271991,-1.7602513713748138,23.99620860811062,1.0499992370605469,-0.3736912513015369,0.26450080871582315,-1.351386629944713,1.8803882473763593,-0.5434429106144449,1.0724445280460912,-1.5620686585693377,43.24321537838994,-13.754108579037108,0.8079437193302698,2,-0.21000099182128906,-0.21500015258789062,-0.8999996185302734,-1.4150009155273438,2.0699996948242188,1,0.013406895616688397,1.5573670024826982,38.849998474121094,1.1403398405867906,38.22999954223633,1.1600048828497862,38.06999969482422,0.013406895616688397
9592,2011-02-23,37.599998474121094,38.20000076293945,37.310001373291016,38.08000183105469,1618000.0,-0.01156683572072803,1.4722163353537066,1.920013427734375,59.5078265411143,48.58910711833254,0.13147765704025716,0.16899944925339128,-0.46678900943317103,-1.2611615489551866,21.61853114366729,0.8899993896484375,-0.2585605457017479,-0.13500156402587749,-1.7243141469415733,1.4543110188898183,-0.9296578554837254,0.6596547274319704,-0.9779420884936556,18.47115650952711,-41.794416561216394,0.7946562914578482,2,0.2850017547607422,0.22500228881835938,-0.4474973678588867,-0.9749984741210938,1.8000030517578125,2,0.027659599939695356,1.1587405389040266,38.040000915527344,1.5573670024826982,38.849998474121094,1.1403398405867906,38.22999954223633,0.027659599939695356
9593,2011-02-24,37.65999984741211,37.900001525878906,37.33000183105469,37.5099983215332,1463900.0,0.0015957812693081497,-1.235316997277324,-0.3125009934037988,58.10186840871341,49.831193305566536,0.16046361591761382,0.008629412513087686,-0.4892947775971379,-1.2600090738742793,18.36394880949595,0.5699996948242188,-0.1348645662347181,-0.011000251770020952,-1.495642856002874,1.4736423524628322,-0.753321553886444,0.731321050346402,-0.9024667808354039,22.292900774116525,-40.8765454296306,0.7423213021164254,2,0.22500038146972656,0.16500091552734375,-0.46249866485595703,-1.0349998474121094,1.529998779296868,3,0.02363248521652861,1.4722163353537066,37.599998474121094,1.1587405389040266,38.040000915527344,1.5573670024826982,38.849998474121094,0.02363248521652861
9594,2011-02-25,38.06999969482422,38.099998474121094,37.63000106811523,37.849998474121094,713500.0,0.010886878626482188,2.3571389645777074,1.466659885051625,67.12641823478549,52.765055336301664,-0.13345366413269488,-0.4994349251680248,-0.8578735791411987,-1.6055307475726721,15.14294151774574,0.4699974060058665,-0.06299128478167404,0.44499969482421875,-0.9197360786855526,1.8097354683339901,-0.23736819193066339,1.1273675815791009,-1.1851185481552022,48.40754581282246,-20.32120648153588,0.6823678867548848,2,-0.06499862670899148,-0.24499893188476562,-0.7249984741210938,-1.4449996948242188,1.0699996948242188,4,0.012082981039140961,-1.235316997277324,37.65999984741211,1.4722163353537066,37.599998474121094,1.1587405389040266,38.040000915527344,0.012082981039140961
9595,2011-02-28,38.68000030517578,38.72999954223633,38.0099983215332,38.11000061035156,1170300.0,0.0160231314746897,1.1492632489922339,2.5908933277847135,69.70339120033621,55.38582031938506,-0.615339996722156,-1.135354687114983,-1.4246361547152446,-2.1575494256725563,13.354027241681838,0.720001220703125,0.029712721190122693,1.0345003128051786,-0.38235222450374806,2.4513528501141053,0.3260740441507153,1.742926581459642,-1.675411963219993,96.47892242722516,20.702447207610916,0.708426268654465,2,-0.5849990844726562,-0.8549995422363281,-1.3349990844726562,-2.0550003051757812,0.5,0,-0.002843862706403466,2.3571389645777074,38.06999969482422,-1.235316997277324,37.65999984741211,1.4722163353537066,37.599998474121094,-0.002843862706403466
9596,2011-03-01,37.63999938964844,38.68000030517578,37.63999938964844,38.650001525878906,1270500.0,-0.026887303705325438,-1.0594033977172295,-1.771934521021001,54.67888302879927,57.03967661132435,0.42376124626491674,-0.2117468747574307,-0.35774869375768503,-1.064865843766853,11.22003298397561,1.0400009155273438,0.101647678302065,0.06149940490722372,-1.2087967869825107,1.3317955967969581,-0.573648691037647,0.6966475008520945,-0.5228862841230821,23.23932689311312,-48.81526360088873,0.6351480959448677,3,0.4550018310546875,0.18500137329101562,-0.3149986267089844,-1.1550006866455078,1.94000244140625,1,0.06402762716502308,1.1492632489922339,38.68000030517578,2.3571389645777074,38.06999969482422,-1.235316997277324,37.65999984741211,0.06402762716502308
9597,2011-03-02,38.09000015258789,38.20000076293945,37.31999969482422,37.5099983215332,1174100.0,0.011955387094485737,1.1999942779759294,-0.5742580240665343,57.632925472747495,58.725669049196995,0.030241663292109422,-0.600381627637482,-0.7666975924087467,-1.4615871043692934,11.694975638618347,0.8800010681152344,0.21861563083615465,0.4530000686645508,-0.7972135147792443,1.7032136521083459,-0.17210672305734676,1.0781068603864483,-0.8671137693071458,54.60996745332406,-15.030277643161881,0.6251067917218984,3,0.005001068115234375,-0.2649993896484375,-0.4799995422363281,-1.8000011444091726,1.3499984741210866,2,0.05303230374564416,-1.0594033977172295,37.63999938964844,1.1492632489922339,38.68000030517578,2.3571389645777074,38.06999969482422,0.05303230374564416
9598,2011-03-03,38.959999084472656,38.97000122070313,38.31999969482422,38.349998474121094,1312300.0,0.022840612454701148,1.0634809145514195,1.0517218699850044,62.91289373433096,60.200548300869634,-0.7825252525457032,-1.366378753579454,-1.5827545993332848,-2.2813289034679727,12.953338192248856,0.8800010681152415,0.29081610985395656,1.2124990463256822,-0.09688119509724658,2.521879287748611,0.5578089256142178,1.8671891670371465,-1.6399993896484375,99.39381048601467,29.339822819109173,0.654690120711465,3,-0.8199977874755859,-1.1349983215332031,-1.3499984741210938,-2.719999313354492,0.010002136230475855,3,0.01129369742674391,1.1999942779759294,38.09000015258789,-1.0594033977172295,37.63999938964844,1.1492632489922339,38.68000030517578,0.01129369742674391
9599,2011-03-04,38.13000106811523,38.91999816894531,37.83000183105469,38.849998474121094,1541300.0,-0.021303851023143916,1.5348846493348651,-1.1803224354003667,54.670332549433816,60.85199323439876,0.035532928243185324,-0.4682397440810817,-0.7015443062059461,-1.4089026632609176,13.91463668618959,1.1299972534179688,0.4070776285672011,0.32400093078612713,-0.9410322897295629,1.5890341513018171,-0.3085156794717179,0.9565175410439721,-0.8100013732910085,49.090946922581885,-20.122879092816866,0.632516610257846,3,0.010000228881843043,-0.30500030517577414,-0.15999984741210227,-1.5300006866455007,0.9699974060058665,4,0.02779956802781558,1.0634809145514195,38.959999084472656,1.1999942779759294,38.09000015258789,-1.0594033977172295,37.63999938964844,0.02779956802781558
9600,2011-03-07,37.540000915527344,38.52999877929688,37.52999877929688,38.06999969482422,1583400.0,-0.015473384108589783,-2.6363434595645274,0.736112067732306,47.3613029644175,59.07731579274205,0.4695459154158783,0.20803478346680038,-0.07354655105709895,-0.7823484608625009,14.8436720898177,1.0,0.4729895821124046,-0.3139991760253906,-1.449370370573142,0.8213720185223607,-0.8816847732992628,0.2536864212484815,-0.0880010986328088,13.333394984949242,-50.136879729018396,0.567685597273874,3,0.6000003814697266,0.2849998474121094,0.43000030517578125,-0.9400005340576172,1.4500007629394531,0,0.042621162362819875,1.5348846493348651,38.13000106811523,1.0634809145514195,38.959999084472656,1.1999942779759294,38.09000015258789,0.042621162362819875
9601,2011-03-08,37.88000106811523,38.18000030517578,37.5,37.68000030517578,1235500.0,0.009057009704207308,-1.4285665628980728,-0.3773607992168922,50.860934312927434,58.11654998961018,0.1167393943558892,-0.05110096387338814,-0.369847620095733,-1.0931863458720699,15.61175246764723,0.6800003051757812,0.4810773531803676,-0.026999092102059308,-1.0528143924436222,0.9988162082395036,-0.5399067422728407,0.48590855806872213,1.0900001525879048,33.9394457827977,-26.03920407998593,0.5129076501707818,3,0.2649993896484446,-0.13500022888182883,0.15999984741211648,-1.2550010681152273,1.279998779296882,1,0.034318880686484476,-2.6363434595645274,37.540000915527344,1.5348846493348651,38.13000106811523,1.0634809145514195,38.959999084472656,0.034318880686484476
9602,2011-03-09,38.13000106811523,38.22999954223633,37.7599983215332,37.91999816894531,950200.0,0.006599788620661684,1.2926897347388793,1.0500104903774645,50.401078723014656,57.2609066911992,-0.056069806701913194,-0.2343578682855778,-0.5713754359853951,-1.3127532743601122,16.338519275157857,0.470001220703125,0.4505541676489244,0.17300090789794353,-0.7888408243797187,1.1348426401756058,-0.3079199582408876,0.6539217740367747,0.8106001281738386,42.85717992899929,-12.680279188026098,0.4809208661388296,3,0.014999389648444605,-0.38500022888182883,-0.08250045776366477,-1.5050010681152273,0.5,2,0.03802781857648485,-1.4285665628980728,37.88000106811523,-2.6363434595645274,37.540000915527344,1.5348846493348651,38.13000106811523,0.03802781857648485
9603,2011-03-10,37.56999969482422,38.0,37.29999923706055,37.83000183105469,1529800.0,-0.01468663408350357,1.3333418104599266,-1.2380883181050717,45.81218427696247,54.89265847366331,0.5473859561786014,0.3739571333421452,0.02997837650460866,-0.7279806946268579,16.783756145565302,0.8300018310546804,0.3847022627098653,-0.4055004119873047,-1.3190578336288326,0.5080570096542232,-0.8622791228080686,0.051278298833459246,1.3417894775390664,16.666705912549183,-32.94560623705411,0.4567787108207626,3,0.5650005340576172,0.015001296997070312,0.27500057220458984,-0.9449996948242188,1.7400016784667969,3,0.04977372763040977,1.2926897347388793,38.13000106811523,-1.4285665628980728,37.88000106811523,-2.6363434595645274,37.540000915527344,0.04977372763040977
9604,2011-03-11,37.540000915527344,37.68999862670898,37.2599983215332,37.5,1491500.0,-0.0007984769640817513,1.5294408042366674,-0.15384841104492503,41.01510703651956,51.70507134435035,0.552387658975853,0.45069061852127845,0.08958315982837206,-0.6728143178619774,17.00844137228022,0.43000030517577414,0.36635005149553024,-0.45049915313720845,-1.3220966764933095,0.4210983702188926,-0.886297914815259,-0.014700391459157913,1.307316659423833,22.047440399131208,-20.523688739397674,0.435798761678051,3,0.5749988555908203,0.14500045776367188,0.22999954223632812,-0.9150009155273438,1.329998016357429,4,0.03809270831914957,1.3333418104599266,37.56999969482422,1.2926897347388793,38.13000106811523,-1.4285665628980728,37.88000106811523,0.03809270831914957
9605,2011-03-14,37.06999969482422,37.33000183105469,36.61999893188477,37.2599983215332,3523900.0,-0.01252001090145749,3.302974257013678,-4.749856952126645,43.02157854813265,50.40981529094295,0.8604821298842609,0.9389013945786502,0.5936883676120601,-0.17166045810864716,17.062608426751662,0.920001983642571,0.3416221345594721,-0.9015003204345717,-1.8369374038722839,0.03393676300314041,-1.3692188621534314,-0.4337817787157121,1.6820787249218796,27.95034735056312,-13.935309841388438,0.4677185417188568,3,0.7250003814697337,0.6150016784667969,0.7550010681152344,-0.44499969482421875,2.049999237060554,0,0.05476122999753641,1.5294408042366674,37.540000915527344,1.3333418104599266,37.56999969482422,1.2926897347388793,38.13000106811523,0.05476122999753641
9606,2011-03-15,37.02000045776367,37.18000030517578,36.2599983215332,36.2599983215332,1884600.0,-0.0013487789984397702,-1.4210510465291373,-4.000040154998294,45.5792843373564,49.070521831455046,0.9088623175508417,0.9667984443426576,0.6766242002266267,-0.10708884575756628,17.08723762019064,0.9200019836425781,0.2321865793647362,-0.9059995651245103,-1.9338922737326385,0.1218931434836179,-1.4199459194285708,-0.39205321082044975,1.561511602953523,38.5787647359534,-6.009717057080493,0.5139463543040641,3,0.5949993133544922,0.5949993133544922,0.8050003051757812,-0.3950004577636719,2.329998016357422,1,0.05321451097632246,3.302974257013678,37.06999969482422,1.5294408042366674,37.540000915527344,1.3333418104599266,37.56999969482422,0.05321451097632246
9607,2011-03-16,36.5,37.04999923706055,36.47999954223633,36.810001373291016,3269000.0,-0.014046473563849471,-2.2571198134080284,-0.4078953972795262,41.73789336345965,46.717744012469346,1.3182283509750121,1.4633786549838845,1.2190398215871454,0.419817958290011,17.11319780584709,0.5699996948242188,0.029627346106877894,-1.3635000228881822,-2.5725058174993833,-0.154494228276981,-1.9680029201937828,-0.7589971255825816,1.8493606867987964,13.79318660647928,-32.22691311186945,0.6045028973056003,3,1.0899982452392578,1.114999771118164,1.3250007629394531,0.125,3.299999237060547,2,0.07287670814827707,-1.4210510465291373,37.02000045776367,3.302974257013678,37.06999969482422,1.5294408042366674,37.540000915527344,0.07287670814827707
9608,2011-03-17,37.2400016784668,37.5,36.88999938964844,37.0,1780300.0,0.02027401858813138,-1.6521598513935996,-0.7741955331323448,44.35375674902776,45.57145781242423,0.3448519914575172,0.6935669102308566,0.5018100895362707,-0.31002188117918195,16.448009216046565,1.0,-0.00282887201876747,-0.581998443603517,-1.8178416068598153,0.6538447196527812,-1.1999200252316697,0.03592313802463565,0.9004227718054381,68.53168865674701,21.87117915690301,0.6179215816281501,3,0.1549968719482422,0.3749980926513672,0.5849990844726562,-0.6150016784667969,2.3499984741210938,3,0.03732543842639413,-2.2571198134080284,36.5,-1.4210510465291373,37.02000045776367,3.302974257013678,37.06999969482422,0.03732543842639413
9609,2011-03-18,37.95000076293945,38.0,37.59000015258789,37.7400016784668,2047600.0,0.01906549550139247,1.645181138019295,0.8749900659620122,45.100674714909005,45.32027689581217,-0.4395931969914315,-0.04056427844959387,-0.19797431192822756,-1.0081820929773784,15.284134478147546,0.7599983215332031,-0.0785456551167627,0.14200057983398295,-1.0806553050659033,1.3646564647338693,-0.46932736261595664,0.7533285222839226,-1.69000244140625,97.12648340060201,54.42265427569447,0.6113279424499414,3,-0.7050018310546875,-0.33500099182128906,-0.125,-1.3250007629394531,1.2000007629394531,4,0.03583664250356722,-1.6521598513935996,37.2400016784668,-2.2571198134080284,36.5,-1.4210510465291373,37.02000045776367,0.03583664250356722
9610,2011-03-21,38.900001525878906,38.9900016784668,38.13999938964844,38.18000030517578,1879200.0,0.025032957676965006,-1.124997615823304,3.4285921889191644,58.5597964112824,46.17570601785162,-1.3146384539094385,-1.0399454054610828,-1.1377939185510542,-1.9528345908059066,13.831900878983086,1.0400009155273438,-0.2568394474429283,1.089501190185544,-0.14229652817586214,2.32129890854695,0.47360233100484095,1.7054000493662471,-2.6052031707763703,96.7032951677766,49.4083831702776,0.6158988591807042,3,-1.2750015258789062,-1.2750015258789062,-1.1150007247924805,-2.2750015258789062,0.18999862670898438,0,-0.0007712748796211422,1.645181138019295,37.95000076293945,-1.6521598513935996,37.2400016784668,-2.2571198134080284,36.5,-0.0007712748796211422
9611,2011-03-22,38.54999923706055,39.0,38.45000076293945,38.79999923706055,1251300.0,-0.008997487791498227,-1.4444576311417043,-0.34722163353537067,53.168036839666115,46.48314580859066,-0.9606219418620086,-0.6848910067528422,-0.7779215491839722,-1.5999439814383294,12.958510737810853,0.5499992370605469,-0.3255887064067764,0.7139989852905302,-0.558253876421837,1.9862518470028974,0.07787255443435015,1.3501254161467102,-2.147392749023439,82.14283011127712,34.29546847312514,0.6361264308561836,3,-0.9200000762939453,-0.9200000762939453,-0.7649984359741211,-1.8799991607666016,1.6599998474121094,1,0.01478598459416447,-1.124997615823304,38.900001525878906,1.645181138019295,37.95000076293945,-1.6521598513935996,37.2400016784668,0.01478598459416447
9612,2011-03-23,38.63999938964844,38.72000122070313,38.2599983215332,38.52999877929688,1115500.0,0.002334634354580478,2.4073749646791613,-0.4400024414062216,47.53086783140459,46.67411064797312,-1.0847433234430852,-0.7304316000084725,-0.8555127655485109,-1.689377235822434,12.896421386891616,0.460002899169929,-0.2813627586294203,0.7519990921020536,-0.5639050448706513,2.0679032290747585,0.09404702361570116,1.409951160588406,-2.0815492908935553,82.93836463433153,39.892362964119016,0.6579520684863512,3,-1.010000228881836,-1.010000228881836,-1.1874990463256836,-1.529998779296875,1.8300018310546946,2,0.0183747177973006,-1.4444576311417043,38.54999923706055,-1.124997615823304,38.900001525878906,1.645181138019295,37.95000076293945,0.0183747177973006
9613,2011-03-24,38.54999923706055,38.81999969482422,38.2400016784668,38.7599983215332,889300.0,-0.0023291965323374297,2.5151199889027605,-1.9090719933417797,53.65851713422146,48.07893399216222,-0.9399577748845687,-0.601157889721577,-0.745834160714999,-1.6012438779667093,12.87298513464229,0.5799980163574219,-0.2944378672556667,0.6174989700317397,-0.7258488517660311,1.9608467918295105,-0.05417494086714214,1.2891728809306215,-1.8450561442309592,68.08504882001391,24.73776816721906,0.6716739108988845,3,-0.9200000762939453,-0.9200000762939453,-1.0474987030029297,-1.3299980163574219,1.8300018310546804,3,0.03242542217220845,2.4073749646791613,38.63999938964844,-1.4444576311417043,38.54999923706055,-1.124997615823304,38.900001525878906,0.03242542217220845
9614,2011-03-25,38.52999877929688,38.81999969482422,38.40999984741211,38.66999816894531,953500.0,-0.0005188186292993668,-1.157909530788845,0.6666666666666329,59.57443668716429,49.91814045205462,-0.8546315455277309,-0.5743770934471328,-0.710495219993291,-1.5822874178393462,12.559025787312686,0.4099998474121094,-0.32345571375129367,0.5744985580444393,-0.794272648910308,1.9432697649991866,-0.10988704543293437,1.258884161521813,-1.6873522720370673,45.34873405369043,-1.7209474984790276,0.6843856034773734,3,-0.8999996185302805,-0.8999996185302805,-0.9699983596801829,-1.1699981689453196,1.8700027465820241,4,0.027511066879674306,2.5151199889027605,38.54999923706055,2.4073749646791613,38.63999938964844,-1.4444576311417043,38.54999923706055,0.027511066879674306
9615,2011-03-28,38.56999969482422,38.81999969482422,38.5,38.5,1312000.0,0.0010381758835877886,-8.142888283378747,-0.5000000000000254,57.08416526781577,51.196460555438996,-0.7369829665158036,-0.6567114569091643,-0.7259947867625414,-1.6294972103536907,11.415726959778953,0.31999969482421875,-0.26346654173668327,0.6199995040893569,-0.7373503639600898,1.9773493721388036,-0.058675429935370005,1.2986744381140838,-1.597911977999992,43.42088752139498,-5.090343123060833,0.678674934024725,3,-0.8299999237060547,-0.9400005340576172,-0.9249992370605469,-1.1099987030029297,2.1899986267089844,0,0.015037641577490657,-1.157909530788845,38.52999877929688,2.5151199889027605,38.54999923706055,2.4073749646791613,38.63999938964844,0.015037641577490657
9616,2011-03-29,40.04999923706055,40.15999984741211,38.52999877929688,38.59000015258789,4198300.0,0.038371779983055854,-1.0632901001477686,20.857220708446867,65.73767416264363,53.86310286645944,-1.9466929886314048,-2.0521154616370723,-2.169270479076289,-3.1056179490232054,11.436248254326594,1.6300010681152273,-0.11620973318177619,1.979499053955081,0.3395449987536807,3.619453109156481,1.1595220263543808,2.799476081555781,-2.956236783245771,94.27079608039483,43.18362974904708,0.8199770276007007,3,-1.5249996185302734,-1.8400001525878906,-2.2324981689453125,-2.4099979400634766,0.7400016784667969,1,-0.02397001505019547,-8.142888283378747,38.56999969482422,-1.157909530788845,38.52999877929688,2.5151199889027605,38.54999923706055,-0.02397001505019547
9617,2011-03-30,40.11000061035156,40.560001373291016,39.7599983215332,40.18000030517578,2527300.0,0.0014981616587770308,-1.0779184749222201,-0.047945026520001044,72.67855488525954,57.010302659374084,-1.610081118120199,-2.0585679842267695,-2.2062454772826783,-3.1774790287182384,12.147572192543443,0.8000030517578125,0.062399962777192286,1.9385004043579102,0.06177055858758962,3.8152302501282307,1.0001354814727463,2.876865327243074,-2.7709391650490005,80.60341283908882,24.122861521743808,0.9383649228851604,3,-1.0349998474121094,-1.7000007629394531,-2.2825002670288086,-2.469999313354492,0.9799995422363281,2,0.002493105774106885,-1.0632901001477686,40.04999923706055,-8.142888283378747,38.56999969482422,-1.157909530788845,38.52999877929688,0.002493105774106885
9618,2011-03-31,39.400001525878906,40.25,39.31999969482422,40.06999969482422,3766200.0,-0.01770129827146949,-1.240959647026381,9.571444141689373,64.80890694456428,59.20010624044689,-0.6274472125157189,-1.3849204511829356,-1.4661659779773117,-2.4910932421615684,11.69537898499811,0.9300003051757812,0.22145753615031083,1.2065011978149442,-0.718834083756299,3.1318364793861875,0.2438335570293262,2.1691688386005623,-1.738846087777496,46.046557016376575,-14.17861014904414,0.9626676407856205,3,-0.05000114440917969,-0.9900016784667969,-1.5450010299682617,-1.7550010681152344,2.1999969482421875,3,0.027157351608766422,-1.0779184749222201,40.11000061035156,-1.0632901001477686,40.04999923706055,-8.142888283378747,38.56999969482422,0.027157351608766422
9619,2011-04-01,39.18999862670898,39.65999984741211,39.06999969482422,39.52999877929688,1847900.0,-0.005330022615151253,-1.0344902428918135,0.5074643011683466,67.60794089635124,60.20545562767676,-0.24926603681350912,-1.1504158953695836,-1.2314489140166032,-2.295466503068589,11.88609582005084,0.5900001525878906,0.47167866412814163,0.9434984207153221,-1.0321772242850713,2.9191740657157155,-0.04433940178487461,1.9313362432155188,-1.2389585950886044,33.49505663710553,-29.539819048576888,0.987837822500198,4,0.21000289916992898,-0.7799987792968679,-1.3349981307983327,-1.5449981689453054,2.8000030517578196,4,0.03036495236300496,-1.240959647026381,39.400001525878906,-1.0779184749222201,40.11000061035156,-1.0632901001477686,40.04999923706055,0.03036495236300496
9620,2011-04-04,39.13999938964844,39.41999816894531,39.04999923706055,39.27999877929688,1458100.0,-0.0012758162493647918,-1.3124955296473786,0.41176272593656754,67.6079408963513,61.80988941175289,-0.18063908382196558,-1.0270607232497753,-1.1574517283072296,-2.2495821584185336,12.530466147159109,0.3699989318847656,0.6670632826303091,0.8134992599487276,-1.1712768772664859,2.798275397163941,-0.17888880865888268,1.805887328556338,-0.9280632238610025,30.04925275249763,-34.58876375296759,0.9923880686076082,4,0.26000213623046875,-0.7299995422363281,-1.2249984741210938,-1.4399986267089844,2.450000762939453,0,0.03219218589368977,-1.0344902428918135,39.18999862670898,-1.240959647026381,39.400001525878906,-1.0779184749222201,40.11000061035156,0.03219218589368977
9621,2011-04-05,39.18000030517578,39.45000076293945,38.61000061035156,38.9900016784668,1594400.0,0.001021995813774046,1.301371724191989,-1.3571389645775878,74.18769107885538,64.77175866146965,-0.13619915482026812,-1.016807583426619,-1.2011868254390379,-2.2877589548988198,13.016059686413378,0.8400001525878906,0.8202883667243839,0.7885002136230455,-1.2197170493298373,2.796717476575928,-0.2156084178533959,1.7926088450994868,-0.7332576186379853,29.230742144172023,-40.11048558120534,1.004108631476442,4,0.220001220703125,-0.7700004577636719,-1.2199993133544922,-1.4799995422363281,3.009998321533196,1,0.04032664635147287,-1.3124955296473786,39.13999938964844,-1.0344902428918135,39.18999862670898,-1.240959647026381,39.400001525878906,0.04032664635147287
9622,2011-04-06,39.58000183105469,39.65999984741211,39.20000076293945,39.29999923706055,1126800.0,0.010209329320144622,1.090911455398247,1.473708514867388,72.49996515426398,66.86525288591882,-0.43453491355234775,-1.3730034703117653,-1.5964829548812816,-2.6767259747311556,13.542997811443646,0.4799995422363281,0.796110336303343,1.116001701354982,-0.9561432980024165,3.1881467007123803,0.07992920167627915,2.1520742010336846,-0.970001220703125,59.146437908800785,-9.871824723191786,1.0360724996787003,4,-0.095001220703125,-1.1700019836425781,-1.6200008392333984,-1.8800010681152344,2.5,2,0.030570970906911077,1.301371724191989,39.18000030517578,-1.3124955296473786,39.13999938964844,-1.0344902428918135,39.18999862670898,0.030570970906911077
9623,2011-04-07,39.43999862670898,39.68999862670898,39.22000122070313,39.54999923706055,904900.0,-0.003537220764751492,1.410246879768394,-0.3928556831651049,66.09064618984448,67.5892761639944,-0.17322529316636093,-1.1443952350389424,-1.47039024731356,-2.5171293761617193,14.672472233066337,0.46999740600584516,0.8480824450654723,0.8824985504150291,-1.1885535471056983,2.9535506479357565,-0.15302749834533103,1.9180245991753893,-0.8299980163574148,76.85180933542891,10.918577783672632,1.0355260487603637,4,0.09000205993653054,-1.029998779296868,-1.4799976348876882,-1.7399978637695241,2.819999694824226,3,0.041835739942483796,1.090911455398247,39.58000183105469,1.301371724191989,39.18000030517578,-1.3124955296473786,39.13999938964844,0.041835739942483796
9624,2011-04-08,38.97000122070313,39.58000183105469,38.88000106811523,39.4900016784668,1003400.0,-0.01191677034409333,1.0000000000000202,4.727250658898229,50.84336795661374,66.89585424052751,0.4087327775607221,-0.5921316992569032,-1.021663547753711,-2.028316336716472,15.61641151776457,0.7000007629394602,0.9368126979651663,0.34100112915039915,-1.6802844109219919,2.36228666922279,-0.6696416408857928,1.3516438991865911,-0.16500053405762571,33.333451071120386,-27.521694089275968,1.010642770036194,4,0.5749988555908132,-0.5600013732910227,-0.9875001907348704,-1.270000457763679,3.5200004577636648,4,0.06748773854337875,1.410246879768394,39.43999862670898,1.090911455398247,39.58000183105469,1.301371724191989,39.18000030517578,0.06748773854337875
9625,2011-04-11,39.099998474121094,39.15999984741211,38.72999954223633,39.02999877929688,1336200.0,0.003335828825914877,3.526260841631866,-0.1346146792355822,56.99743842861821,65.9247169367469,0.4043430562837429,-0.5926334193086831,-1.1486481415197858,-2.1244999010508607,15.6514394135577,0.43000030517578125,0.9963095002251663,0.36949844360351847,-1.5218608476603208,2.2608577348673577,-0.5761812020284012,1.315178089235438,1.4600028991699219,45.37025590307856,-12.263710159660178,0.9456796456319202,4,0.4850025177001953,-0.6899986267089844,-1.117497444152832,-1.3999977111816406,4.120002746582038,0,0.07391312831529895,1.0000000000000202,38.97000122070313,1.410246879768394,39.43999862670898,1.090911455398247,39.58000183105469,0.07391312831529895
9626,2011-04-12,38.9900016784668,39.27999877929688,38.709999084472656,38.83000183105469,1201600.0,-0.002813217389946998,-1.849960423044314,2.2857220708449186,54.43040786348991,63.89714504543916,0.38908300651772265,-0.34517932251274885,-1.059743638539267,-1.9765149769124974,15.307499459221846,0.5699996948242259,1.0256521009284398,0.16100158691406108,-1.552067491946687,1.8740706657748092,-0.6955329525163094,1.0175361263444316,1.5333996582031233,28.571706610717957,-24.793114498521003,0.8565345394303732,4,0.4399986267089844,-0.5800018310546875,-1.0075006484985352,-1.2900009155273438,4.269996643066406,1,0.06668372306218728,3.526260841631866,39.099998474121094,1.0000000000000202,38.97000122070313,1.410246879768394,39.43999862670898,0.06668372306218728
9627,2011-04-13,39.15999984741211,39.290000915527344,38.91999816894531,39.11999893188477,989600.0,0.0043600451815111185,1.466659885051625,0.25000596047011747,57.56824807845221,63.09262739364893,0.07840030012140886,-0.32219852683468275,-1.1828834222298639,-2.104755726658965,14.949783375178333,0.37000274658203125,1.081254794287375,0.1979997634887667,-1.1215628737850025,1.517562400762536,-0.46178155514812147,0.8577810821256548,1.2908653991699168,45.91846664668524,-5.353661139169205,0.659781318636885,4,-0.010000228881835938,-0.75,-1.2149991989135742,-1.4599990844726562,3.6399993896484375,2,0.07737484144799112,-1.849960423044314,38.9900016784668,3.526260841631866,39.099998474121094,1.0000000000000202,38.97000122070313,0.07737484144799112
9628,2011-04-14,38.63000106811523,38.90999984741211,38.349998474121094,38.900001525878906,1379400.0,-0.013534187470940595,2.862117046605543,-6.749856952128022,51.10134749645612,61.25856146032725,0.5450007467683164,0.33442078813917675,-0.6057383838457682,-1.5348591703880956,15.1074287149418,0.8100013732910156,0.9346685861244666,-0.4014989852905373,-1.459725535799926,0.6567275652188513,-0.9306122605452316,0.12761428996415702,1.7512295319824247,22.764376407246704,-28.04844349652485,0.5291132752546949,4,0.3899974822998118,-0.2200012207031179,-0.6850004196166921,-0.9150009155273366,3.7099990844726634,3,0.08930884461680888,1.466659885051625,39.15999984741211,-1.849960423044314,38.9900016784668,3.526260841631866,39.099998474121094,0.08930884461680888
9629,2011-04-15,39.310001373291016,39.40999984741211,38.09000015258789,38.86999893188477,1728800.0,0.017602906714311528,3.125002980235081,-1.629635908955977,57.14287818367264,60.09577671447407,-0.12984123015848326,-0.25135465936649837,-1.2364886471624033,-2.168686378174847,16.07939414785291,1.3199996948242188,0.7488750769256498,0.2105012893676772,-0.7224846912180922,1.1434872699534466,-0.2559917009252075,0.6769942796605619,0.9493552992480403,92.4243562696876,38.996202102916115,0.4664929902928835,4,-0.4200019836425781,-0.9000015258789062,-1.4500007629394531,-1.595001220703125,2.779998779296875,4,0.07504443767958113,2.862117046605543,38.63000106811523,1.466659885051625,39.15999984741211,-1.849960423044314,38.9900016784668,0.07504443767958113
9630,2011-04-18,38.86999893188477,39.040000915527344,38.4900016784668,39.040000915527344,1202700.0,-0.011193142356520025,5.47050375855492,-0.38636600083228306,35.74878648380695,55.82478731502424,0.2993095314763963,0.19635187827839218,-0.7390832800609957,-1.6707092713732905,15.894856501357523,0.8199996948242188,0.637809166336794,-0.22800102233885866,-1.1624329731938232,0.7064309285161059,-0.6952169977663445,0.23921495308862717,1.2158092190581868,59.09083027483219,10.381660988017252,0.46721597542748244,4,0.02000045776366477,-0.45999908447266336,-0.9699983596801829,-1.154998779296882,3.3800010681152273,0,0.093131022538119,3.125002980235081,39.310001373291016,2.862117046605543,38.63000106811523,1.466659885051625,39.15999984741211,0.093131022538119
9631,2011-04-19,39.11999893188477,39.29999923706055,38.72999954223633,38.90999984741211,1016500.0,0.006431695571643692,1.0,-1.2352743184114028,38.56810471128549,52.05458059913774,0.04459266637879722,-0.009228827698287034,-0.9353288407420948,-1.868995222565367,15.813222883751884,0.5699996948242188,0.5267063655204112,-0.006501007080068177,-0.9046228804885956,0.8916208663284593,-0.4555619437843319,0.44255992962419555,0.8061445791897839,78.03022859289712,31.9775866949564,0.449060936704262,4,-0.22999954223633523,-0.7099990844726634,-1.3799982070922923,-1.2949981689453196,2.979999542236321,1,0.10480578734056789,5.47050375855492,38.86999893188477,3.125002980235081,39.310001373291016,2.862117046605543,38.63000106811523,0.10480578734056789
9632,2011-04-20,39.349998474121094,39.70000076293945,39.27999877929688,39.4900016784668,1033400.0,0.005879334062273145,-1.99998637620751,-0.666684831970913,49.35060946005664,50.194576518050205,-0.24749014047817042,-0.19321601857856052,-1.1177868286045083,-2.0398297909497316,16.1934945575584,0.5800018310546804,0.420692541828096,0.18799858093261435,-0.6849302638597337,1.0609274257249623,-0.2484658414635632,0.6244630033287919,0.4292535682745324,78.26073564394909,30.876872715477127,0.43646442239617517,4,-0.4549980163574219,-0.8299980163574219,-1.7349987030029297,-1.5249977111816406,2.8500022888183594,2,0.09936467596011611,1.0,39.11999893188477,5.47050375855492,38.86999893188477,3.125002980235081,39.310001373291016,0.09936467596011611
9633,2011-04-21,39.79999923706055,39.93999862670898,39.33000183105469,39.5,886700.0,0.011435852106459476,1.1034444203284868,-2.142802648429198,57.457226852508306,50.92944972870515,-0.7163906695404592,-0.5742083083707428,-1.5162934297638628,-2.428725533278296,16.574295703001173,0.6099967956542898,0.28405305666574776,0.5754993438720675,-0.29191010937489636,1.4429087971190313,0.14179461724858555,1.0092040704955494,-1.7099990844726562,92.43245918270595,41.50341789595885,0.43370472662348314,4,-0.7849998474121094,-1.0749988555908203,-2.197500228881836,-1.9749984741210938,2.6700019836425852,3,0.07537688586703517,-1.99998637620751,39.349998474121094,1.0,39.11999893188477,5.47050375855492,38.86999893188477,0.07537688586703517
9634,2011-04-25,39.59000015258789,39.70000076293945,39.18999862670898,39.66999816894531,1030100.0,-0.005276359007492459,6.285578049644525,-0.26666073267805146,55.29413137470145,50.740193389381076,-0.4572842808195432,-0.2958955651468429,-1.2574682395131376,-2.159818963806593,16.88813937851875,0.6100006103515696,0.12735951728244999,0.3125001907348661,-0.5042938636884671,1.1292942451581993,-0.09589683647679692,0.7208972179465292,-1.463000030517577,75.86212339650874,21.371072680944202,0.4083970272116656,4,-0.5750007629394531,-0.5149993896484375,-2.085000991821289,-1.7649993896484375,1.5799980163574219,0,0.06946198508211521,1.1034444203284868,39.79999923706055,-1.99998637620751,39.349998474121094,1.0,39.11999893188477,0.06946198508211521
9635,2011-04-26,39.150001525878906,39.77000045776367,38.25,39.66999816894531,3000000.0,-0.011113882925313012,3.2222163353537066,6.500119212245482,49.67743205728124,50.212084966469,-0.010556984504049183,0.20003940225143424,-0.7795195748962342,-1.6714955962442133,16.709304809237743,1.5200004577636719,0.015829245015872573,-0.1564985275268569,-0.9059339110692051,0.5929368560154913,-0.531216219298031,0.2182191642443172,-0.9867414337158209,53.2545714330861,-4.248667887924768,0.3747176917711755,4,-0.13500213623046875,0.17499923706054688,-1.7200021743774414,-1.3250007629394531,2.1699981689453125,1,0.07509574743606562,6.285578049644525,39.59000015258789,1.1034444203284868,39.79999923706055,-1.99998637620751,39.349998474121094,0.07509574743606562
9636,2011-04-27,39.09000015258789,39.59000015258789,38.70000076293945,39.15999984741211,3261400.0,-0.0015326020677509655,-1.094119970200429,0.13461566676937073,44.315517520637876,48.73955934893407,0.07277383787402414,0.19439941099149394,-0.6969571246957855,-1.5729274609077493,15.048444872766986,0.8899993896484375,0.023313174642659362,-0.16849994659423828,-0.8359152092383795,0.4989153160499029,-0.5022075779163089,0.16520768472783232,-0.8912052897338896,49.70419143024198,-7.277609913677622,0.3337076313220705,4,-0.07500076293945312,0.2350006103515625,-1.4650001525878906,-1.2649993896484375,2.0900001525878906,2,0.08083908506208859,3.2222163353537066,39.150001525878906,6.285578049644525,39.59000015258789,1.1034444203284868,39.79999923706055,0.08083908506208859
9637,2011-04-28,40.209999084472656,40.29999923706055,39.09000015258789,39.09000015258789,2763200.0,0.02865180167594894,-1.1607147114621543,-16.000054495912806,57.27790160945941,49.42584313926777,-0.9863440377217216,-0.9673186992333882,-1.7751124980607074,-2.6480939938682866,13.273043882876593,1.2099990844726562,0.02039823267729446,0.9464990615844755,0.25130471623242556,1.6416934069365254,0.5989018889084505,1.2940962342605005,-1.9763801463415547,95.60974702034815,39.4418605775102,0.3475971726760242,4,-1.0149993896484375,-0.8849983215332031,-2.5799999237060547,-2.384998321533203,0.8300018310546875,3,0.0470032189177112,-1.094119970200429,39.09000015258789,3.2222163353537066,39.150001525878906,6.285578049644525,39.59000015258789,0.0470032189177112
9638,2011-04-29,40.47000122070313,40.650001525878906,40.13999938964844,40.13999938964844,2533500.0,0.006466106494662283,-2.090904887409257,0.2946447730082727,64.76379637903716,50.27261182764162,-1.0704649238858792,-1.2048207903767079,-1.9997032296134236,-2.8628934354859084,12.274734242840072,0.5100021362304688,0.04863627657607594,1.1530012130737362,0.2733577916257701,2.032644634521702,0.7131795023497531,1.5928229237977192,-2.153727070614856,92.49999205271938,32.062178228655824,0.4398217107239833,4,-1.020000457763679,-1.1000003814697337,-2.8400020599365305,-2.645000457763679,1.0799980163574148,4,0.04274770175572207,-1.1607147114621543,40.209999084472656,-1.094119970200429,39.09000015258789,3.2222163353537066,39.150001525878906,0.04274770175572207
9639,2011-05-02,40.38000106811523,40.77000045776367,40.310001373291016,40.77000045776367,1379700.0,-0.002223873236303797,1.3589733557650925,-1.18180977481851,62.69844573703539,53.26701841133366,-0.9082342122825793,-1.0762789183214991,-1.879765437987004,-2.729671068890262,11.663476078332124,0.45999908447265625,0.05060470335312317,1.0035009384155202,0.006826867151204397,2.000175009679836,0.5051639027833588,1.5018379740476817,-1.923703275479511,84.52383655538927,21.26384184714766,0.49833703563215825,5,-0.8700008392333913,-0.950000762939446,-2.7500019073486257,-2.555000305175774,0.4699974060058665,0,0.05175829859594061,-2.090904887409257,40.47000122070313,-1.1607147114621543,40.209999084472656,-1.094119970200429,39.09000015258789,0.05175829859594061
9640,2011-05-03,40.400001525878906,40.70000076293945,40.18000030517578,40.349998474121094,1425400.0,0.0004953060236412288,-1.6666731875268985,-0.1282131538792574,64.2424205059597,56.11972016629746,-0.7692779040074029,-1.050924641522883,-1.888966077029167,-2.707171611641243,10.977227776837465,0.5200004577636719,0.13171723829579918,0.9605012893676772,-0.12826415918706857,2.049266737922423,0.41611856509030787,1.5048840136450465,-1.7586075200329532,82.12565282932637,13.879759036682046,0.5443827242773713,5,-0.8900012969970703,-0.970001220703125,-2.7700023651123047,-2.575000762939453,0.979999542236321,1,0.01905932212832151,1.3589733557650925,40.38000106811523,-2.090904887409257,40.47000122070313,-1.1607147114621543,40.209999084472656,0.01905932212832151
9641,2011-05-04,40.7599983215332,40.77000045776367,40.0099983215332,40.43000030517578,2258000.0,0.00891081143706618,3.3428409499623983,6.599557522123894,65.56418933962675,57.921229041805255,-0.9746735683841621,-1.356005903516305,-2.207644553492756,-3.02310165088808,10.841856218894861,0.7600021362304688,0.138917913275435,1.2414981842041044,0.011842370063128271,2.4711539983450805,0.6266702771336199,1.856326091274589,-1.9483157995338303,99.4046348563358,27.164003892682388,0.6148279070704867,5,-1.2499980926513672,-1.3299980163574219,-3.0749988555908203,-2.93499755859375,0.0800018310546875,2,0.013738994022361561,-1.6666731875268985,40.400001525878906,1.3589733557650925,40.38000106811523,-2.090904887409257,40.47000122070313,0.013738994022361561
9642,2011-05-05,40.790000915527344,41.0099983215332,40.22000122070313,40.560001373291016,1912000.0,0.0007360793726600701,1.3582201725168461,0.6969724993353139,73.27584435059343,59.678853208259156,-0.8704699081572258,-1.360462086317618,-2.1809435373081527,-3.007297954902029,10.565420909286726,0.789997100830071,0.308511995731088,1.211000823974608,-0.1440661296905148,2.5660677776397307,0.533467347142043,1.8885343008071729,-1.8216529586668244,78.00025939941406,-0.4781807234338942,0.6775334768325628,5,-1.1600017547607422,-1.2400016784667969,-2.422501564025879,-2.6100006103515625,-0.04000091552734375,3,0.009561151774820864,3.3428409499623983,40.7599983215332,-1.6666731875268985,40.400001525878906,1.3589733557650925,40.38000106811523,0.009561151774820864
9643,2011-05-06,41.09000015258789,41.560001373291016,41.02000045776367,41.06999969482422,1598500.0,0.007354724940600521,-8.00009536828051,0.08695868508782115,70.89199397528859,61.41194905276885,-1.082025582086409,-1.613219896293515,-2.4215183607760906,-3.262155478193975,10.46116006059527,0.7700004577636719,0.4695529192979677,1.428499984741208,-0.0828364860545463,2.9398364555369625,0.6728317493433309,2.1841682201390853,-1.917487159260105,69.67740030123744,-6.746285033315459,0.7556682353978788,5,-1.1849994659423828,-1.2649993896484375,-2.3474998474121094,-2.7099990844726562,0.7000007629394531,4,-0.0012168225085148476,1.3582201725168461,40.790000915527344,3.3428409499623983,40.7599983215332,-1.6666731875268985,40.400001525878906,-0.0012168225085148476
9644,2011-05-09,41.599998474121094,41.75,40.97000122070313,41.150001525878906,1343600.0,0.012411738127021676,1.0799967447916476,22.49933244325768,81.52425857844733,64.95048533289841,-1.4269843008128973,-2.0196304365095017,-2.878158383714876,-3.724386528258883,10.959807081974668,0.7799987792968679,0.5810549571630403,1.8069984436035185,0.10353968537522462,3.5104572018318123,0.9552690644893715,2.6587278227176654,-2.1409868751977186,91.37923096654251,12.235827357782938,0.8517293791141456,5,-1.3749980926513672,-1.6799983978271484,-2.719998359680176,-3.2199974060058594,-0.5,0,-0.001201904781118035,-8.00009536828051,41.09000015258789,1.3582201725168461,40.790000915527344,3.3428409499623983,40.7599983215332,-0.001201904781118035
9645,2011-05-10,41.9900016784668,42.38000106811523,41.54999923706055,41.790000915527344,2030900.0,0.00937507737141674,-1.4411670658984752,0.4444491539791801,82.10293023287545,69.14908674536925,-1.53297691410215,-2.2999397197663427,-3.2288364371757794,-4.066903465994258,11.931086265353356,0.8300018310546804,0.638280681695548,2.0525014877319308,0.1214600491869291,3.9835429262769324,1.0869807684594264,3.018022207004435,-2.210251703392693,83.54434862107732,4.084154041429741,0.9655207192725024,5,-1.2550010681152344,-1.7550010681152344,-3.085000991821289,-3.6100006103515625,-0.9099998474121094,1,-0.027149396493840072,1.0799967447916476,41.599998474121094,-8.00009536828051,41.09000015258789,1.3582201725168461,40.790000915527344,-0.027149396493840072
9646,2011-05-11,41.59000015258789,41.959999084472656,41.31999969482422,41.77000045776367,1248400.0,-0.009526113595847652,1.2857220708446866,-0.8999980926586432,74.13793245195238,71.02242350564624,-0.8281451537068705,-1.7867744302686148,-2.7598195462105295,-3.623814314265985,12.651536634441946,0.6700019836425781,0.721650370027298,1.5225000381469727,-0.488384973480791,3.5333850497747363,0.5170575323330908,2.5279425439608545,-1.3942100026272044,63.4258809567121,-15.517408614629751,1.0054425058138805,5,-0.3950004577636719,-1.3549995422363281,-2.684999465942383,-3.2099990844726562,-1.9799995422363281,2,-0.005049268663193218,-1.4411670658984752,41.9900016784668,1.0799967447916476,41.599998474121094,-8.00009536828051,41.09000015258789,-0.005049268663193218
9647,2011-05-12,42.18999862670898,42.20000076293945,41.290000915527344,41.54999923706055,1600000.0,0.01442650810098045,1.7575599944513802,-3.555546136565891,74.9477967937434,72.15397910728026,-1.2491004711339428,-2.26422183282601,-3.296914762322622,-4.172647273816047,13.478607268344717,0.9099998474121094,0.8979755772506408,1.9709985733032127,-0.20203116162766577,4.144028308234091,0.8844837058377735,3.057513440768652,-1.644734729843563,86.52464808737538,8.90398460358972,1.0865148674654388,5,-0.9949989318847585,-1.9549980163574148,-3.2849979400634695,-3.809997558593743,-2.0200004577636648,3,-0.03199806869077382,1.2857220708446866,41.59000015258789,-1.4411670658984752,41.9900016784668,1.0799967447916476,41.599998474121094,-0.03199806869077382
9648,2011-05-13,42.08000183105469,42.310001373291016,41.81999969482422,42.22000122070313,1111300.0,-0.0026071770380351467,2.0625134110578642,-0.21874925494124328,76.54586788455039,73.69258156811526,-0.9909131397958078,-1.984240339584595,-3.1520429090428266,-4.010647157240882,14.996021552465521,0.4900016784667969,1.126783180861608,1.6885017395019517,-0.5010938090767993,3.8780972880807028,0.5937039652125762,2.7832995137913272,-1.2411799867893052,78.72345606198778,0.8439827714840931,1.094797774289376,5,-0.8850021362304688,-1.845001220703125,-3.1325016021728516,-3.700000762939453,-1.4200019836425781,4,-0.03160650601666937,1.7575599944513802,42.18999862670898,1.2857220708446866,41.59000015258789,-1.4411670658984752,41.9900016784668,-0.03160650601666937
9649,2011-05-16,42.2599983215332,42.5,41.86000061035156,41.88999938964844,1687900.0,0.004277482952619094,-1.9767656426043063,-2.642861035422209,85.10157177707327,76.01026504268343,-0.979156032600379,-2.036300981791939,-3.2675963082471995,-4.134191616359544,16.238639579724268,0.6399993896484375,1.2160540924696832,1.7209983825683608,-0.5574860270567754,3.999482792193497,0.5817561777557927,2.860240587380929,-1.1745878014518425,80.16513553219797,-0.7949679159531371,1.1392422048125694,5,-1.0049991607666016,-1.9649982452392578,-3.2899980545043945,-3.8799972534179688,-1.9599990844726562,0,-0.011121567076976868,2.0625134110578642,42.08000183105469,1.7575599944513802,42.18999862670898,1.2857220708446866,41.59000015258789,-0.011121567076976868
9650,2011-05-17,42.4900016784668,42.4900016784668,41.97999954223633,42.13999938964844,1403600.0,0.005442578468262793,1.91427886344563,0.9459548627220521,86.95655058373168,78.3871940698062,-0.9851103384885533,-2.088263837001584,-3.4101348594954004,-4.309504808358213,17.54841022924305,0.5100021362304688,1.257051914815463,1.7700016021728544,-0.5253119599377101,4.065315164283419,0.6223448211175722,2.9176583832281366,-1.1499650520000841,99.17369181005947,13.670862878899925,1.147656781055284,5,-1.1300010681152344,-2.1950016021728516,-3.5125017166137695,-4.1100006103515625,-2.420001983642578,1,-0.03271365378764235,-1.9767656426043063,42.2599983215332,2.0625134110578642,42.08000183105469,1.7575599944513802,42.18999862670898,-0.03271365378764235
9651,2011-05-18,43.22000122070313,43.290000915527344,42.400001525878906,42.4900016784668,1604500.0,0.017180501609777243,1.0459781202727292,2.0856993384268496,85.74825167221495,79.77301710554192,-1.4856986648953168,-2.6302042843301408,-4.053344500858067,-4.979534992697452,18.824963533160787,0.8899993896484375,1.3481909527282667,2.295001029968269,-0.12746864401337632,4.717470703949914,1.0837661929774498,3.506235866959088,-1.671171187000425,96.50001525878942,11.76854932274479,1.211234836990822,5,-1.0900001525878977,-2.530000686645515,-4.222500801086433,-4.840000152587898,-3.710002899169929,2,-0.04951409831574338,1.91427886344563,42.4900016784668,-1.9767656426043063,42.2599983215332,2.0625134110578642,42.08000183105469,-0.04951409831574338
9652,2011-05-19,43.2599983215332,43.43999862670898,42.9900016784668,43.38999938964844,1227200.0,0.0009254303493844152,2.9130247292390634,-0.17808376662398906,84.96242182966141,81.33639797825,-1.2722738360569323,-2.489913882291134,-4.0123569915374375,-4.958242338704096,19.702040569508295,0.4499969482421804,1.4462044244240815,2.139498138427733,-0.37705287226012985,4.656049149115596,0.8812226330838016,3.3977736437716644,-1.3629341114655702,88.8888627249676,4.927732391816193,1.2582755053439325,5,-1.0549983978271484,-2.4949989318847656,-4.339998245239258,-4.879997253417969,-3.1399993896484304,3,-0.08437350561256973,1.0459781202727292,43.22000122070313,1.91427886344563,42.4900016784668,-1.9767656426043063,42.2599983215332,-0.08437350561256973
9653,2011-05-20,42.79999923706055,43.5,42.400001525878906,43.310001373291016,1795500.0,-0.010633358814618465,1.4719083786239648,3.923061122685525,77.75231725733337,80.91729338701512,-0.6081567945640387,-1.890569018384717,-3.456995519151093,-4.4398044912016275,19.941437902287028,1.0999984741210938,1.508492541808721,1.5294990539550781,-1.0131428387207677,4.072140946630924,0.2581781076171552,2.800820000293001,-0.5943481436646465,57.3170107648936,-25.47524023277385,1.2713209463379227,5,-0.404998779296875,-2.0049991607666016,-4.0199995040893555,-4.4199981689453125,-2.2399978637695312,4,-0.061448624182168565,2.9130247292390634,43.2599983215332,1.0459781202727292,43.22000122070313,1.91427886344563,42.4900016784668,-0.061448624182168565
9654,2011-05-23,42.34000015258789,42.61000061035156,42.18999862670898,42.5099983215332,1446100.0,-0.010747642352160192,1.2702641400499384,0.3333283468218469,70.20835436056429,79.59567384564724,-0.03592774383052699,-1.2795885547470647,-2.904046012177915,-3.92951576763965,20.314404278035123,0.6100006103515696,1.5339341015205221,0.931999969482419,-1.5239490637410071,3.387949002705845,-0.2959745471292976,2.1599744860941357,1.1599998474121094,23.68424354826971,-56.747153638124004,1.2279745166117144,5,0.05500030517578125,-1.5450000762939453,-3.6250009536743164,-3.9599990844726562,-1.0400009155273438,0,-0.039678797806359856,1.4719083786239648,42.79999923706055,2.9130247292390634,43.2599983215332,1.0459781202727292,43.22000122070313,-0.039678797806359856
9655,2011-05-24,42.09000015258789,42.36999893188477,41.91999816894531,42.209999084472656,2056400.0,-0.005904581934318198,1.0454643974926618,0.7058836729198457,64.17913968314394,78.48914131577963,0.2567486189202839,-0.8411649140935111,-2.5469323128939436,-3.6255388282578735,22.00517546698181,0.45000076293946023,1.5636709399339566,0.5350000381469755,-1.6932819661921812,2.763282042486132,-0.5791409640225993,1.6491410403165503,1.4099998474121094,10.759606748626227,-64.49287466588152,1.114141002169577,5,0.30500030517578125,-1.2150001525878906,-3.440000534057617,-3.7099990844726562,-0.18000030517578125,1,-0.04252793796716792,1.2702641400499384,42.34000015258789,1.4719083786239648,42.79999923706055,2.9130247292390634,43.2599983215332,-0.04252793796716792
9656,2011-05-25,42.25,42.52999877929688,41.83000183105469,42.040000915527344,2174800.0,0.0038013743604672356,-1.2222222222222447,-1.7500079473567092,65.14524365033894,77.39996874429025,0.2237443523263991,-0.792941669928851,-2.5941389249147164,-3.730722060998808,23.84938130129403,0.6999969482421946,1.505617263668917,0.5369998931884794,-1.3820137437342765,2.4560135301112354,-0.42250692527289857,1.4965067116498574,1.1867999267578142,25.14961852985518,-47.69994784857529,0.9595068184613782,5,0.4099998474121094,-1.375,-3.6000003814697266,-3.8400001525878906,0.15000152587890625,2,-0.05159764035919012,1.0454643974926618,42.09000015258789,1.2702641400499384,42.34000015258789,1.4719083786239648,42.79999923706055,-0.05159764035919012
9657,2011-05-26,42.099998474121094,42.43000030517578,41.91999816894531,42.09000015258789,2312800.0,-0.003550331973465215,-1.91427886344563,0.04761126248864669,60.813699599170434,75.6519500459147,0.4019009669324234,-0.5207871936129607,-2.313997908578685,-3.528774404264439,24.873068419690032,0.5100021362304688,1.4061144473873242,0.2924983978271456,-1.4966245356272552,2.0816213312815464,-0.6020630689000512,1.1870598645543424,1.2403935668945323,16.167481383343233,-54.725288666768975,0.8945614667272,5,0.56500244140625,-1.2249984741210938,-3.4499988555908203,-3.6899986267089844,0.21000289916992188,3,-0.061520195877915906,-1.2222222222222447,42.25,1.0454643974926618,42.09000015258789,1.2702641400499384,42.34000015258789,-0.061520195877915906
9658,2011-05-27,42.20000076293945,42.540000915527344,42.18000030517578,42.290000915527344,1442900.0,0.0023753513644384494,-4.5384254232812,-9.001526135062953,57.0422831598959,72.53425131067276,0.3584002119549936,-0.5107218645805318,-2.3038715929543656,-3.580032823880451,25.59273596231513,0.44000244140625,1.3789159581267825,0.3060007095336914,-1.374855764931091,1.9868571839984739,-0.5344275276987034,1.1464289467660862,1.0497678654785148,47.43583473531828,-20.003602028334114,0.8404282372323921,5,0.4650001525878906,-1.3250007629394531,-3.4925003051757812,-3.7900009155273438,0.520000457763679,4,-0.04928914202488266,-1.91427886344563,42.099998474121094,-1.2222222222222447,42.25,1.0454643974926618,42.09000015258789,-0.04928914202488266
9659,2011-05-31,42.47000122070313,42.77999877929688,42.34000015258789,42.599998474121094,1921700.0,0.006398114997210991,-1.2564067451778602,1.444411477980678,55.797102116975054,69.07209036992204,0.13557894044016905,-0.6494122355296312,-2.4812242985767554,-3.809762831284651,26.31297393434909,0.579998016357429,1.305504279621978,0.471501159667973,-1.0668679153551324,2.0098702346910784,-0.2976833778435761,1.2406856971795222,0.6945813998730372,67.36857321833011,1.8850736889052087,0.7691845375115525,5,0.19499969482421164,-1.595001220703132,-3.60000133514405,-4.060001373291023,0.5699996948242116,1,-0.04497291717714946,-4.5384254232812,42.20000076293945,-1.91427886344563,42.099998474121094,-1.2222222222222447,42.25,-0.04497291717714946
9660,2011-06-01,41.16999816894531,42.36999893188477,41.13999938964844,42.310001373291016,2553400.0,-0.030609913218558993,-1.0499979337069734,8.76944069487694,45.833311257526276,64.63709699051218,1.373038072147331,0.7496707973625121,-1.132395497409803,-2.482228427616974,26.58540704323086,1.3300018310546946,1.2000872875541688,-0.8670017242431669,-2.2694676186759324,0.5354641701895986,-1.5682346714595496,-0.16576877702678416,1.914509604259571,1.8291945403288004,-61.274334533815704,0.7012329472163823,6,1.1500015258789062,-0.2949981689453125,-2.124998092651367,-2.759998321533203,1.2100028991699148,2,0.0031576651420230917,-1.2564067451778602,42.47000122070313,-4.5384254232812,42.20000076293945,-1.91427886344563,42.099998474121094,0.0031576651420230917
9661,2011-06-02,41.31999969482422,41.72999954223633,41.0,41.25,1668700.0,0.0036434669067353376,-1.5614032739489498,-0.06140306848031588,40.52288776728861,59.699370983581865,1.0339042951472024,0.6785646389222393,-1.2195382156888996,-2.6017905111133217,27.08101240546253,0.7299995422363281,1.0403847602574245,-0.7450002670288072,-2.059734698688821,0.5697341646312069,-1.4023674828588142,-0.08763305119880016,1.6089474076961494,17.977523273955388,-40.42166554018786,0.6573672158300081,6,0.9300003051757812,-0.2199993133544922,-2.1499996185302734,-2.9099998474121094,0.4799995422363281,3,0.014278803411070573,-1.0499979337069734,41.16999816894531,-1.2564067451778602,42.47000122070313,-4.5384254232812,42.20000076293945,0.014278803411070573
9662,2011-06-03,41.18000030517578,41.43000030517578,40.83000183105469,40.959999084472656,2347100.0,-0.0033881749923142523,-1.5000158947134183,3.1428882833787464,40.259729536473294,55.5335279034863,0.9474636961971683,0.8951760318175133,-1.0199122289544675,-2.4312180409050583,27.31385680932336,0.5999984741210938,0.8324733462664966,-0.9044996261596694,-2.149320333647516,0.3403210813281774,-1.5269099799035928,-0.282089272415746,1.556052087092553,17.94866778825456,-36.31486913954796,0.6224103537439237,6,0.625,0.11499977111816406,-2.010000228881836,-2.770000457763672,0.5699996948242188,4,0.029626061477949772,-1.5614032739489498,41.31999969482422,-1.0499979337069734,41.16999816894531,-1.2564067451778602,42.47000122070313,0.029626061477949772
9663,2011-06-06,41.040000915527344,41.2599983215332,40.959999084472656,41.150001525878906,1847000.0,-0.003399693749658428,-1.2221814071771686,-0.5,36.68126744409772,51.80829602387891,0.9069256103152412,1.086966902586795,-0.8177822582767433,-2.2571574891850332,26.92403947110368,0.2999992370605469,0.57493082791445,-1.041999053955081,-2.295400464720366,0.21140235681020414,-1.66869975933772,-0.41529834857244197,1.4673254093953503,10.769200672952737,-38.55659586120966,0.6267007053826412,6,0.7649993896484375,0.7149982452392578,-1.7800006866455078,-2.6300010681152344,1.5099983215332031,0,0.030945429567063476,-1.5000158947134183,41.18000030517578,-1.5614032739489498,41.31999969482422,-1.0499979337069734,41.16999816894531,0.030945429567063476
9664,2011-06-07,41.54999923706055,41.88000106811523,41.099998474121094,41.099998474121094,2279100.0,0.012426859409261137,-2.46667231806041,-4.0908933277847135,40.329194204172644,49.15830208177098,0.30517309645905044,0.6039979951544936,-1.2577980025577915,-2.7320186287176753,26.515502240476458,0.8400001525878835,0.3207222725853853,-0.5295007705688448,-1.7871423436392604,0.7281408025015708,-1.1583215571040526,0.09932001596636297,0.7560481485979835,46.75316632854492,3.578595458990776,0.6288207865352086,6,0.2550010681152344,0.2049999237060547,-2.139998435974121,-3.094999313354492,0.7099990844726562,1,0.028158893023492615,-1.2221814071771686,41.040000915527344,-1.5000158947134183,41.18000030517578,-1.5614032739489498,41.31999969482422,0.028158893023492615
9665,2011-06-08,40.849998474121094,41.400001525878906,40.7400016784668,41.400001525878906,2635000.0,-0.016847190753136898,1.399986128450548,-1.2222269317170347,25.46581937770698,44.74947716258965,0.9060643434913942,1.2798311442747803,-0.4957953896068972,-1.9964430025862185,25.28118849209633,0.80999755859375,0.08836304650282756,-1.1725013732910128,-2.5452879940910833,0.20028524750905774,-1.858894683691048,-0.4861080628909775,1.2789234449849758,9.648846890016257,-25.674142625637742,0.6863933104000367,6,0.9100017547607422,0.9050006866455078,-1.3799982070922852,-2.3349990844726562,1.4900016784667969,2,0.053610832881515025,-2.46667231806041,41.54999923706055,-1.2221814071771686,41.040000915527344,-1.5000158947134183,41.18000030517578,0.053610832881515025
9666,2011-06-09,41.38000106811523,41.52000045776367,40.77000045776367,40.93999862670898,1735300.0,0.012974360190732837,1.0833298012121828,-0.8,32.330877207071765,41.58471911902313,0.26784055963869235,0.7729171500486629,-1.0040712217762646,-2.4901420171687008,24.44584533068631,0.75,-0.08173691662371141,-0.6319988250732465,-2.0218207348518007,0.7578230847053078,-1.32690977996252,0.06291212981602712,0.5544720173013431,56.14032739489472,26.453219718224183,0.694910954889277,6,0.37999916076660867,0.3749980926513743,-1.9100008010864187,-2.8650016784667898,0.770000457763679,3,0.024166263271813593,1.399986128450548,40.849998474121094,-2.46667231806041,41.54999923706055,-1.2221814071771686,41.040000915527344,0.024166263271813593
9667,2011-06-10,40.84000015258789,41.290000915527344,40.7400016784668,41.16999816894531,1801800.0,-0.013049804291654032,-1.0754885378054486,-0.7499913302815925,31.851891097641953,38.78578666766158,0.682038417758065,1.271799712073232,-0.45010476301719393,-1.924113619492303,23.315953449024573,0.6399993896484304,-0.2192054408666877,-1.1044998168945312,-2.586028083182846,0.37702844939378366,-1.8452639500386852,-0.36373568375037735,0.9272469358557132,8.771800671922529,-16.70069504599934,0.7407641331441566,6,0.9200000762939453,1.0200004577636719,-1.369999885559082,-2.325000762939453,2.259998321533203,4,0.023506343802298657,1.0833298012121828,41.38000106811523,1.399986128450548,40.849998474121094,-2.46667231806041,41.54999923706055,0.023506343802298657
9668,2011-06-13,40.75,41.099998474121094,40.63000106811523,40.93000030517578,1337300.0,-0.0022037255693346802,-1.2380926430517292,0.5454587490029709,34.194861620810755,36.385537723643324,0.6087413512182707,1.3249831649617292,-0.3240080431199601,-1.8010001604089254,21.95866087064301,0.4699974060058665,-0.3906183117061701,-1.127999877929689,-2.7005220020934644,0.44452224623408654,-1.914260940011573,-0.34173881584780474,0.8734327310468473,9.599914550781818,-15.43375891875155,0.7862610620818863,6,0.75,1.3150005340576172,-1.1600008010864258,-2.115001678466797,2.2900009155273438,0,0.024539877300613577,-1.0754885378054486,40.84000015258789,1.0833298012121828,41.38000106811523,1.399986128450548,40.849998474121094,0.024539877300613577
9669,2011-06-14,41.790000915527344,41.900001525878906,41.06999969482422,41.36999893188477,1873300.0,0.025521494859566785,1.5937427357202887,-2.3333403975755127,47.42269189955174,36.56213557275727,-0.6010704337536339,0.2613662257148306,-1.3083131999185298,-2.8032604381299393,20.722771659813706,1.1500015258789062,-0.5086618201487596,-0.06449909210205362,-1.6270003814025529,1.4980021971984456,-0.8457497367523032,0.716751552548196,-1.1599998474121165,91.33853773995794,61.834891657291074,0.7812506446502507,6,-0.5249996185302734,0.27499961853027344,-1.9250001907348633,-2.8800010681152344,2.4599990844726562,1,0.018186128377202904,-1.2380926430517292,40.75,-1.0754885378054486,40.84000015258789,1.0833298012121828,41.38000106811523,0.018186128377202904
9670,2011-06-15,41.099998474121094,41.66999816894531,41.060001373291016,41.36000061035156,1840400.0,-0.016511185122991323,-2.588255093797684,-0.6190497815642106,40.94488945812193,36.60902464951653,0.0871199273198826,0.8873907435552084,-0.5678726910852632,-2.079465889327551,19.414296810143295,0.7299995422363281,-0.6351826818521431,-0.6850013732910156,-2.25213107071383,0.8821283241317985,-1.4685662220024227,0.09856347542039146,-0.4699974060058665,37.0076564250596,6.666023342156343,0.7835648487114074,6,0.16500282287597656,0.9650020599365234,-1.0274982452392578,-2.094999313354492,2.8199996948242188,2,0.028223841617476264,1.5937427357202887,41.790000915527344,-1.2380926430517292,40.75,-1.0754885378054486,40.84000015258789,0.028223841617476264
9671,2011-06-16,41.08000183105469,41.290000915527344,40.63999938964844,41.099998474121094,1689300.0,-0.00048653634571294013,2.249995231646608,0.07690953373044984,41.80068173817476,36.78024156081669,0.07765944531577418,0.7787717523178941,-0.4979199660021578,-2.0396611068378405,17.07896519183361,0.6500015258789062,-0.7880947578612449,-0.5979980468749986,-2.039803710319781,0.8438076165697836,-1.3189008785973897,0.12290478484739253,0.8199996948242188,35.43311816846575,3.1622905152459495,0.7209028317223903,6,0.1849994659423828,0.9849987030029297,-0.595001220703125,-1.7600021362304688,2.8199996948242188,3,0.03067181756016124,-2.588255093797684,41.099998474121094,1.5937427357202887,41.790000915527344,-1.2380926430517292,40.75,0.03067181756016124
9672,2011-06-17,39.61000061035156,41.31999969482422,39.04999923706055,41.15999984741211,5160400.0,-0.0357838645370232,1.4278093629451927,77.5129721480351,32.938092904620106,36.364333278652516,1.4544911509357306,2.067295023549036,0.9930905626623883,-0.5562825951614627,14.813331858547741,2.270000457763672,-0.8335850428555958,-1.8854993820190415,-3.4060321621554124,-0.3649666018826707,-2.6457657720872305,-1.1252329919508526,2.264800872802738,19.64915521254539,-10.26125457953782,0.7602663900681869,6,0.8649997711181641,1.664999008178711,1.1049995422363281,-0.29000091552734375,4.349998474121094,4,0.06412524302924516,2.249995231646608,41.08000183105469,-2.588255093797684,41.099998474121094,1.5937427357202887,41.790000915527344,0.06412524302924516
9673,2011-06-20,40.16999816894531,40.2599983215332,39.43999862670898,39.63999938964844,2040000.0,0.014137782124835407,1.3098612737881805,-0.34193486462740236,35.406081049680054,35.81732070593112,0.8471973615616477,1.3704242441378511,0.46555611126105845,-1.1079732647293952,13.564407608471821,0.8199996948242259,-0.8541307988308517,-1.1940017700195327,-2.6942814784718863,0.3062779384328209,-1.9441416242457095,-0.4438619157933559,1.5918112243652374,39.298176576171414,13.54244318214057,0.7501398542261773,6,0.30500221252441406,1.105001449584961,0.5450019836425781,-0.8499984741210938,2.9000015258789062,0,0.07294001590074539,1.4278093629451927,39.61000061035156,2.249995231646608,41.08000183105469,-2.588255093797684,41.099998474121094,0.07294001590074539
9674,2011-06-21,40.65999984741211,40.7400016784668,40.060001373291016,40.25,1730200.0,0.01219820016933948,1.385951292639018,0.7735863994932919,46.39322441038136,38.14258793178383,0.2432534789095726,0.7885365272121447,0.029532460539520855,-1.5875327913003332,12.386198466318207,0.6800003051757812,-0.8538657124225963,-0.6200000762939482,-2.077713200747162,0.8377130481592658,-1.3488566385205516,0.10885648593265529,0.993337139648439,61.45043002721249,31.31866278927833,0.7288565622266059,6,-0.1849994659423828,0.6149997711181641,0.05500030517578125,-1.3400001525878906,1.9900016784667969,1,0.05853421242122092,1.3098612737881805,40.16999816894531,1.4278093629451927,39.61000061035156,2.249995231646608,41.08000183105469,0.05853421242122092
9675,2011-06-22,40.29999923706055,40.790000915527344,40.29999923706055,40.61999893188477,1313300.0,-0.008853925521460027,-2.0625134110578642,-0.7804873510174254,42.99450484670737,39.32743544729889,0.5777932633551188,1.0620086468182137,0.43624992889346004,-1.2075810376800575,11.586293226671312,0.4900016784667969,-0.8336097409416183,-0.890500640869142,-2.358582216752012,0.577580935013728,-1.6245414288105806,-0.15645985292770348,1.2492042400000045,55.06606819064071,22.430370233660987,0.7340407879414363,6,0.1750011444091797,0.9750003814697266,0.47500038146972656,-0.9200000762939453,1.2999992370605469,2,0.09801490912453836,1.385951292639018,40.65999984741211,1.3098612737881805,40.16999816894531,1.4278093629451927,39.61000061035156,0.09801490912453836
9676,2011-06-23,40.06999969482422,40.11999893188477,39.29999923706055,39.900001525878906,2750700.0,-0.005707184778922181,5.074147333917052,-0.5312447845885966,42.46946949330279,40.50716638015009,0.6732239650002185,1.180857266205635,0.7148029827866225,-0.9701019013204046,10.928374717929627,1.0,-0.8792385819763098,-1.0115001678466768,-2.472059669437577,0.44905933374422347,-1.7417799186421234,-0.28122041705123024,1.3792356126363359,44.93393180935929,10.009140194682729,0.7302797507954498,6,0.4050006866455078,1.2049999237060547,0.7575006484985352,-0.6900005340576172,1.3400001525878906,3,0.0960818194021198,-2.0625134110578642,40.29999923706055,1.385951292639018,40.65999984741211,1.3098612737881805,40.16999816894531,0.0960818194021198
9677,2011-06-24,39.5099983215332,40.150001525878906,39.459999084472656,40.0099983215332,2279000.0,-0.013975577178837573,-1.3000139872588787,-2.9412081500762945,40.179706900190624,41.172149188970074,1.1451490409831209,1.6199280294079443,1.312371283522907,-0.3729090319600772,10.219850583777932,0.69000244140625,-0.8017855070139603,-1.4420015335083036,-2.979582299501054,0.09557923248444666,-2.2107919165046823,-0.6732111505119249,1.8432675431113523,14.093882410169101,-22.899705259888243,0.7687903829963757,6,0.9650020599365234,1.7650012969970703,1.9000024795532227,0.2650012969970703,4.920001983642578,4,0.11111119693348925,5.074147333917052,40.06999969482422,-2.0625134110578642,40.29999923706055,1.385951292639018,40.65999984741211,0.11111119693348925
9678,2011-06-27,40.11999893188477,40.349998474121094,39.47000122070313,39.56999969482422,1905000.0,0.015439145438260304,-1.3466712782352868,-1.099998474121108,40.93790219879151,40.451616999996716,0.4876683240582693,0.8918338707968516,0.764886468497501,-0.9390790609917516,9.241807797778408,0.8799972534179616,-0.7825090136200714,-0.7280008316039996,-2.1896605440308647,0.7336588808228655,-1.4588306878174322,0.0028290246094329063,1.141136267656421,55.03347457084752,18.478202052989317,0.7308298562134322,6,0.23999977111815696,1.1550006866455007,1.3650007247924734,-0.270000457763679,4.5300025939941335,0,0.09571286776720478,-1.3000139872588787,39.5099983215332,5.074147333917052,40.06999969482422,-2.0625134110578642,40.29999923706055,0.09571286776720478
9679,2011-06-28,40.560001373291016,40.59000015258789,40.11000061035156,40.18999862670898,1275100.0,0.010967159848465524,1.2325544259328258,0.672733199703151,48.0996279799476,41.24658794686624,-0.16221679895959795,0.3176903892256391,0.3718798333171307,-1.3356004382414,7.812415518253626,0.4799995422363281,-0.7092753535578211,-0.19249839782715128,-1.442153733098749,1.0571569374444465,-0.8173260654629502,0.4323292698086476,0.6126883877509499,84.56380650033923,42.76246340597295,0.6248276676358003,6,-0.3750019073486328,0.3549976348876953,1.034998893737793,-0.6800022125244141,2.6399993896484375,1,0.061883585713733424,-1.3466712782352868,40.11999893188477,-1.3000139872588787,39.5099983215332,5.074147333917052,40.06999969482422,0.061883585713733424
9680,2011-06-29,41.29999923706055,41.43999862670898,40.5099983215332,40.790000915527344,1745800.0,0.018244522650751716,1.3544397927501415,1.378363610120187,49.489784498907696,42.100932698058784,-0.9732038402746781,-0.43433746099775306,-0.2973696686883329,-2.0213052853661537,7.955915628108501,0.9300003051757741,-0.6318878061454285,0.5409994125366211,-0.7191082194372385,1.8011070445104806,-0.08905440345030513,1.1710532285235473,-2.25,93.45797058047619,51.261604977548565,0.6300538159869291,6,-1.0550003051757812,-0.38500022888183594,0.2950010299682617,-1.4200000762939453,0.42000198364258523,2,0.03268770735489346,1.2325544259328258,40.560001373291016,-1.3466712782352868,40.11999893188477,-1.3000139872588787,39.5099983215332,0.03268770735489346
9681,2011-06-30,41.90999984741211,41.97999954223633,41.47000122070313,41.5099983215332,1837300.0,0.014769990838260805,-1.125011921035097,0.784319298691779,56.76358533150716,44.74820963437956,-1.6238533303874263,-1.0517965559094193,-0.8361344592035636,-2.576746643437744,8.511554883318661,0.6800003051757812,-0.6997522566714665,1.121500015258789,-0.21896837098483246,2.4619684015024106,0.45126582213697475,1.7917342083806034,-2.812200622558592,97.22223483695956,48.699478268986084,0.6702341931218116,6,-1.2700004577636719,-0.9950008392333984,-0.27499961853027344,-2.030000686645508,-3.7900009155273366,3,-0.007396835466945473,1.3544397927501415,41.29999923706055,1.2325544259328258,40.560001373291016,-1.3466712782352868,40.11999893188477,-0.007396835466945473
9682,2011-07-01,42.400001525878906,42.45000076293945,41.560001373291016,41.97000122070313,1411500.0,0.011691760445020627,2.358495998157425,1.0749966621526077,59.9278008169231,47.47284516407324,-1.8734914056529561,-1.5238405671493567,-1.2551524343256446,-3.013735675495141,9.228575977709422,0.8899993896484375,-0.6545354782919333,1.5505016326904268,0.03536338723200316,3.0656398781488505,0.7929325099612186,2.308070755419635,-3.1869142883300796,98.32217299526747,43.02215994726629,0.7575691227292103,7,-1.5250015258789062,-1.4850025177001953,-0.6325016021728516,-2.5200023651123047,-4.840000152587891,4,-0.023349095349974203,-1.125011921035097,41.90999984741211,1.3544397927501415,41.29999923706055,1.2325544259328258,40.560001373291016,-0.023349095349974203
9683,2011-07-05,42.310001373291016,42.56999969482422,42.02999877929688,42.209999084472656,1287100.0,-0.0021226450318158063,-1.3478152703028106,0.23256329731552344,53.53260968155071,48.266110194203165,-1.6181770841904282,-1.4058978876486563,-1.1082579469264147,-2.8718257236756415,10.025715604001919,0.5400009155273366,-0.616081477972962,1.3970014572143583,-0.25226871083448543,3.046271625263202,0.5723663731899364,2.22163654123878,-2.9026993242187515,89.43095860586719,37.09135005942342,0.8246350840244216,7,-1.3750019073486328,-1.3950023651123047,-0.5400009155273438,-2.430002212524414,-6.960002899169922,1,0.050106330963701096,2.358495998157425,42.400001525878906,-1.125011921035097,41.90999984741211,1.3544397927501415,41.29999923706055,0.050106330963701096
9684,2011-07-06,42.72000122070313,42.72000122070313,42.18999862670898,42.290000915527344,1455000.0,0.009690376603743944,1.465126594631024,4.299904634751168,61.44069440403457,50.31568681168397,-1.9056335628931436,-1.816903430400366,-1.4486562536274974,-3.2276433447778814,10.328795040375427,0.5300025939941548,-0.34822327756491234,1.7485012054443416,-0.0702014994745781,3.5672039103632613,0.8391498529848818,2.6578525579038015,-3.0596833599707125,100.0,43.832315167520406,0.90935135245946,7,-1.7100009918212962,-1.8050022125244212,-0.9500007629394602,-2.730001449584968,-5.80000305175782,2,0.04517790847441394,-1.3478152703028106,42.310001373291016,2.358495998157425,42.400001525878906,-1.125011921035097,41.90999984741211,0.04517790847441394
9685,2011-07-07,43.040000915527344,43.2400016784668,42.79999923706055,42.79999923706055,1781200.0,0.007490629346450728,-2.6666613685130733,0.5581430421745441,63.27911780273583,52.62786995717653,-2.007165125509232,-2.0705810475885187,-1.6797163093234744,-3.4944030486282287,11.352199118507066,0.5200004577636648,-0.1115584351170611,1.959000778198245,-0.07934765425606827,3.9973492106525583,0.9398265619710884,2.9781749944254017,-3.073714718797852,88.70052479013778,28.674503132556246,1.0191742162271555,7,-1.6900005340576172,-1.8950004577636719,-1.2700004577636719,-2.845001220703125,-5.270000457763672,3,0.0037174684946250647,1.465126594631024,42.72000122070313,-1.3478152703028106,42.310001373291016,2.358495998157425,42.400001525878906,0.0037174684946250647
9686,2011-07-08,42.38000106811523,42.5099983215332,41.95000076293945,42.5099983215332,1491800.0,-0.01533456861925886,7.615529080345091,-0.541651434475115,71.08066193381234,56.06130940535672,-1.1007924093606292,-1.4037957951894455,-0.9346780164441313,-2.792124798331365,11.874823844921698,1.0900001525878906,-0.02404636863172982,1.2490009307861243,-0.8677795162232158,3.3657813777954644,0.1906107072814507,2.307391154290798,-2.0208690135772613,48.809496777943366,-15.64960235117843,1.0583902235046703,7,-1.0249996185302663,-1.2350006103515554,-0.7825012207031179,-1.835000991821282,-3.3800010681152273,4,-0.015573379678573196,-2.6666613685130733,43.040000915527344,1.465126594631024,42.72000122070313,-1.3478152703028106,42.310001373291016,-0.015573379678573196
9687,2011-07-11,41.79999923706055,42.15999984741211,41.63000106811523,41.93999862670898,1428600.0,-0.013685743662971483,-1.2083479034872644,1.076941135043023,62.367216565144126,58.44234433495146,-0.18080681619044014,-0.788618522410431,-0.3107305405411651,-2.1699139364054787,12.33892486808919,0.75,0.11908706862155327,0.6209991455078097,-1.5114768718168534,2.7534751628324727,-0.4452388631545219,1.6872371541701412,-1.095162827651123,10.558888478197394,-54.72486249681237,1.0662380086623302,7,-0.12499809265136719,-0.654998779296875,-0.1249990463256836,-1.0049991607666016,-2.9899978637695312,0,-0.08803828641970468,7.615529080345091,42.38000106811523,-2.6666613685130733,43.040000915527344,1.465126594631024,42.72000122070313,-0.08803828641970468
9688,2011-07-12,41.75,42.06999969482422,41.68000030517578,41.90999984741211,1214500.0,-0.0011961540184961539,-1.6000025431379779,1.1428610354224014,58.861782162987296,59.63813924417809,0.1393808665852987,-0.6955202235113376,-0.22484251849012082,-2.0826773798984775,13.000372815086628,0.3899993896484375,0.29872039247138105,0.5209999084472656,-1.6160125732591482,2.6580123901536794,-0.5475063324059448,1.589506149300476,-0.7409437583036933,7.453346980941146,-55.9063487000479,1.0685062408532084,7,0.125,-0.6049995422363281,-0.19999980926513672,-0.9549999237060547,-1.7000007629394531,1,-0.10035924854392775,-1.2083479034872644,41.79999923706055,7.615529080345091,42.38000106811523,-2.6666613685130733,43.040000915527344,-0.10035924854392775
9689,2011-07-13,42.54999923706055,43.11000061035156,42.5,42.86999893188477,1418800.0,0.01916165837270767,-1.9047774750227067,2.0000000000000444,67.07130990489311,61.59164206706536,-0.389624748564664,-1.5132479558552347,-0.9760155427105417,-2.842964041713884,12.976044394029074,1.3600006103515625,0.5879948633408745,1.2829992294311552,-0.9219637416673407,3.487962200529651,0.18051774388190722,2.385480714980403,-1.273229542951782,57.142721749926736,-6.965908503242147,1.1024814855492462,7,-0.19499778747558594,-1.404998779296875,-0.7699995040893555,-1.7549991607666016,-5.399997711181641,2,-0.1692127119162986,-1.6000025431379779,41.75,-1.2083479034872644,41.79999923706055,7.615529080345091,42.38000106811523,-0.1692127119162986
9690,2011-07-14,42.2599983215332,43.02000045776367,42.150001525878906,42.68999862670898,1449800.0,-0.00681553280204894,-1.6769449269918775,1.3437522351762587,66.46614186417509,62.66970390402847,0.05685126215424674,-1.1930554826985258,-0.6401963327599631,-2.5244333373635115,12.816417933195506,0.8699989318847656,0.8440195029705393,0.9349983215332003,-1.3120919256658325,3.182088568732233,-0.18854680206631969,2.0585434451327203,-0.7476407893014709,42.567395153786755,-22.976665613177907,1.1235451235995166,7,0.14000320434570312,-1.1149978637695312,-0.4799985885620117,-1.4649982452392578,-5.259998321533203,3,-0.12636063333364922,-1.9047774750227067,42.54999923706055,-1.6000025431379779,41.75,-1.2083479034872644,41.79999923706055,-0.12636063333364922
9691,2011-07-15,42.34000015258789,42.38999938964844,41.90999984741211,42.38999938964844,1434200.0,0.001893086470236005,18.20027466239414,0.11627721296641487,72.93354271900483,64.1147863375931,0.04946080015768928,-1.2372561952822778,-0.6841111154428745,-2.5622171813165977,13.228151360423313,0.4799995422363281,1.0191493575368469,0.9520002365112319,-1.3364393913379473,3.240439864360411,-0.19221957741335416,2.096220050435818,-0.6203253228079504,47.97292595103293,-23.084547939456833,1.144219813924588,7,0.095001220703125,-1.1949996948242188,-0.5825004577636719,-1.5450000762939453,-5.299999237060547,4,-0.10793575055159499,-1.6769449269918775,42.2599983215332,-1.9047774750227067,42.54999923706055,-1.6000025431379779,41.75,-0.10793575055159499
9692,2011-07-18,42.150001525878906,42.25,41.36000061035156,42.209999084472656,1743200.0,-0.004487449835244517,11.71433242506812,1.1999694819562066,67.65218475860276,65.6836280128211,0.22380283100871878,-0.8929945797045491,-0.4604564254993022,-2.323651210487874,12.538103687533104,0.9799995422363281,1.1358549929149646,0.6350015640258775,-1.5157547464557624,2.7857578745075173,-0.44037659121494244,1.7103797192666974,1.0900001525878906,45.142909458705354,-26.787258341768116,1.0753781552408193,7,0.14999961853027344,-1.0050010681152344,-0.3925018310546875,-1.355001449584961,-3.460002899169929,0,-0.07473312958114353,18.20027466239414,42.34000015258789,-1.6769449269918775,42.2599983215332,-1.9047774750227067,42.54999923706055,-0.07473312958114353
9693,2011-07-19,43.099998474121094,43.29999923706055,42.36000061035156,42.36000061035156,2253400.0,0.022538479569423453,-1.5405441629808336,-12.3337995930824,70.28752221939878,66.6666088811949,-0.6731357242567171,-1.6993552050131058,-1.3747356995862745,-3.220021614282089,12.163068017623448,1.1499977111816406,1.1671594059915265,1.4384984970092773,-0.7256238232112935,3.602620817229848,0.35643733689899193,2.5205596571195628,-1.7399978637695312,89.69067502492337,18.558894683752513,1.082061160110287,7,-0.7699985504150391,-1.9249992370605469,-1.2899980545043945,-2.3049983978271484,-1.7999992370605469,1,-0.09953589913479832,11.71433242506812,42.150001525878906,18.20027466239414,42.34000015258789,-1.6769449269918775,42.2599983215332,-0.09953589913479832
9694,2011-07-20,43.040000915527344,43.290000915527344,42.91999816894531,42.91999816894531,1597000.0,-0.0013920547730361665,-5.166571301417763,0.16216634190096194,65.59141843210418,66.92353117334694,-0.6291326601435756,-1.5303748633604215,-1.2954225082933846,-3.112748495385631,12.440421813523757,0.37000274658203125,1.1274737318076546,1.2595008850097642,-0.9342852103719608,3.453286980391489,0.16260783731890172,2.3563939327006267,-1.6800003051757812,86.59801517621358,17.534792349180066,1.096893047690861,7,-0.7100009918212891,-1.8650016784667969,-1.2575006484985352,-2.2450008392333984,-2.740001678466797,2,-0.06947029774314217,-1.5405441629808336,43.099998474121094,11.71433242506812,42.150001525878906,18.20027466239414,42.34000015258789,-0.06947029774314217
9695,2011-07-21,44.25,44.86000061035156,43.18000030517578,43.5,2354800.0,0.028113361030067452,-1.4172676875789012,6.249856952126645,68.93205082068505,66.68479660522169,-1.8432843545577455,-2.5605579828113676,-2.4842203110154344,-4.277695953548935,13.226408770056677,1.8199996948242188,1.1976680857600073,2.2719999313354506,-0.0669937795026172,4.6109936421735185,1.1025030759164167,3.4414967867544846,-2.851199417114259,82.5714111328125,16.364965145558813,1.1694968554190346,7,-1.1399993896484375,-2.2950000762939453,-2.5849990844726562,-3.4549999237060547,-3.6599998474121094,3,-0.1604519429179908,-5.166571301417763,43.040000915527344,-1.5405441629808336,43.099998474121094,11.71433242506812,42.150001525878906,-0.1604519429179908
9696,2011-07-22,43.91999816894531,44.290000915527344,43.77999877929688,44.13000106811523,886800.0,-0.0074576684984110075,-1.0816342418510096,-0.2800038655598864,62.62456387593736,66.71339075086539,-1.4213290929342648,-2.0314906861278814,-2.1235195061861987,-3.887498218435681,13.014704340582883,0.5100021362304616,1.1656264776070415,1.7494981765747042,-0.5618696929482141,4.0608660460976225,0.5938142418132486,2.90518211133616,-2.3827495849609406,73.14278738839286,10.544417244953138,1.1556839347614591,7,-0.80999755859375,-1.9649982452392578,-2.2549972534179688,-3.124998092651367,-1.5999984741210938,4,-0.1575591634208734,-1.4172676875789012,44.25,-5.166571301417763,43.040000915527344,-1.5405441629808336,43.099998474121094,-0.1575591634208734
9697,2011-07-25,43.900001525878906,44.13000106811523,43.15999984741211,43.31999969482422,1205400.0,-0.0004552969922604344,-1.1555546136565773,-2.7618753519464705,63.36136123942543,67.21334398158072,-1.198115117874508,-1.7557617146511575,-2.091766009216073,-3.8139960592145883,12.579738591531807,0.9700012207031179,1.0868610287244636,1.5100013732910185,-0.5586010937419559,3.578603840323993,0.4757001397745313,2.5443026068075056,-2.2298428608398453,61.60003662109374,2.2968400821768498,1.0343012335164885,7,-0.7900009155273438,-1.9450016021728516,-2.2350006103515625,-3.105001449584961,-1.7000007629394531,0,-0.15626424537383254,-1.0816342418510096,43.91999816894531,-1.4172676875789012,44.25,-5.166571301417763,43.040000915527344,-0.15626424537383254
9698,2011-07-26,43.959999084472656,44.310001373291016,43.66999816894531,43.900001525878906,1552100.0,0.0013666869364088452,-1.4615305613427625,0.10344373997000868,61.07142759828987,66.54669039195815,-1.0187938877806317,-1.5951076791984846,-2.1355210681548797,-3.833487422543385,12.46211020920284,0.6400032043457031,1.0081131266720575,1.3779989242553725,-0.5082679451235634,3.2642657936343085,0.434865489565901,2.321132358944844,-2.1622467416210966,53.60822715117194,-0.5244974207935158,0.9431334346894685,7,-0.8499984741210938,-1.8799991607666016,-3.0849990844726562,-3.164999008178711,-1.8499984741210938,1,-0.11988172355592985,-1.1555546136565773,43.900001525878906,-1.0816342418510096,43.91999816894531,-1.4172676875789012,44.25,-0.11988172355592985
9699,2011-07-27,43.06999969482422,44.22000122070313,43.06999969482422,44.060001373291016,2217500.0,-0.020245664426385312,-1.3232314669605536,-16.500699389623602,50.24310231194504,64.74413044171037,-0.052831126429943254,-0.5348457928059673,-1.2450888770186026,-2.894493212001919,12.44820879162177,1.1500015258789134,1.0268061498554886,0.362499618530272,-1.2749035057841809,1.999902742844725,-0.4562019436269509,1.181201180687495,-1.1497574212726605,0.0,-47.70459067149764,0.8187015621572263,7,0.04000091552734375,-0.9899997711181641,-2.1949996948242188,-2.2749996185302734,-1.5200004577636719,2,-0.041095901330511886,-1.4615305613427625,43.959999084472656,-1.1555546136565773,43.900001525878906,-1.0816342418510096,43.91999816894531,-0.041095901330511886
9700,2011-07-28,42.650001525878906,44.04999923706055,42.61999893188477,43.06999969482422,2140100.0,-0.00975152477179575,-4.95829293491233,0.424239855427072,52.2765680011271,62.44891102861284,0.47864105853511774,-0.008983738298113053,-0.8369442286477096,-2.4180244657456313,13.271684381770497,1.4300003051757741,1.0813659231491783,-0.12499866485595845,-1.623509846807579,1.3735125170956621,-0.8742542558317723,0.6242569261198554,-0.6121689188553461,1.775298855140618,-43.89801043021518,0.7492555909758115,7,0.45999908447265625,-0.5700016021728516,-1.7750015258789062,-1.855001449584961,-2.0300025939941335,3,-0.055099699993971574,-1.3232314669605536,43.06999969482422,-1.4615305613427625,43.959999084472656,-1.1555546136565773,43.900001525878906,-0.055099699993971574
9701,2011-07-29,41.599998474121094,42.540000915527344,41.5,42.18999862670898,2477900.0,-0.02461906246640344,-1.6329233725910581,1.4047683923705554,48.43749161808384,60.31394512411074,1.578647620194566,1.0715425373128795,0.16522611377514096,-1.3225120857471637,13.505018686268391,1.1500015258789062,0.9815573947865133,-1.1595016479492202,-2.7014684896356016,0.38246519373716126,-1.9304850687924144,-0.3885182271060259,3.2600021362304688,3.5586628202952655,-44.63318831725599,0.7709834208431925,7,1.5800018310546875,0.48000144958496094,-0.7249984741210938,-0.8049983978271484,-1.5,4,-0.024278806696627964,-4.95829293491233,42.650001525878906,-1.3232314669605536,43.06999969482422,-1.4615305613427625,43.959999084472656,-0.024278806696627964
9702,2011-08-01,41.40999984741211,42.11000061035156,40.84000015258789,41.900001525878906,2008000.0,-0.0045672748480311,1.7912102653101434,0.8305111046455342,47.400606269529206,57.77095446301412,1.8468545843957287,1.2475314606055434,0.3029086002780943,-1.091638731034834,13.457485815485864,1.2700004577636719,0.8994767166404429,-1.3000001907348633,-2.950314346062598,0.35031396459287123,-2.1251572683987305,-0.474843113070996,3.3828007507324216,16.42649839496944,-35.393434402061004,0.8251570776638668,8,1.4400005340576172,0.75,-0.5349998474121094,-0.6149997711181641,-0.2999992370605469,0,0.021975364664701402,-1.6329233725910581,41.599998474121094,-4.95829293491233,42.650001525878906,-1.3232314669605536,43.06999969482422,0.021975364664701402
9703,2011-08-02,44.43000030517578,45.47000122070313,42.75,43.20000076293945,9542000.0,0.07292925546708018,-1.5539904757981824,-2.510194548894131,60.73061110557099,57.23086476006599,-1.0780090932915272,-1.6922637853487856,-2.7205645598068244,-4.043846711937562,13.454719131606824,4.060001373291023,0.8466318403306303,1.6140003204345703,-0.19303167862327797,3.4210323194924186,0.7104843209056426,2.517516319963498,-3.5900001525878906,77.53778238434167,25.300955549286442,0.9035159995289254,8,-1.2749996185302734,-1.9599990844726491,-3.5550003051757812,-3.635000228881836,-3.990001678466804,1,-0.0501913015286779,1.7912102653101434,41.40999984741211,-1.6329233725910581,41.599998474121094,-4.95829293491233,42.650001525878906,-0.0501913015286779
9704,2011-08-03,44.650001525878906,44.70000076293945,43.15999984741211,44.38000106811523,4810500.0,0.0049516367137520945,7.324353303846669,0.21951264898259773,63.751471118234235,56.65524479312701,-1.1684943384860063,-1.855387273774852,-2.9267242348335003,-4.193608921828869,13.301676477913782,1.5400009155273438,0.8718543629992439,1.7375015258789048,-0.2455096293298169,3.7205126810876266,0.7459959482745475,2.729007103483262,-3.8100013732910156,82.28942752365222,27.638566423251653,0.9915055776043595,8,-1.4950008392333984,-1.8600006103515625,-3.8325023651123047,-3.855001449584961,-5.930000305175774,2,-0.05688691665677037,-1.5539904757981824,44.43000030517578,1.7912102653101434,41.40999984741211,-1.6329233725910581,41.599998474121094,-0.05688691665677037
9705,2011-08-04,43.20000076293945,44.560001373291016,43.18000030517578,43.93000030517578,4175400.0,-0.0324748200086632,-2.5844162278116034,-2.703697424377216,54.27436118924633,55.72744449460579,0.1306388231997957,-0.4140117197465969,-1.4713861988062007,-2.6735831720759364,12.642818027101404,1.470001220703125,0.7639898503910416,0.2795007705688448,-1.706964119401988,2.2659656605396776,-0.7137316744165716,1.2727332155542612,-2.2674005889892612,50.97192366982024,-4.336783945602804,0.9932324449854162,8,-0.04500007629394531,-0.21000099182128906,-2.6500015258789062,-2.405000686645508,-2.94000244140625,3,-0.03819447909117668,7.324353303846669,44.650001525878906,-1.5539904757981824,44.43000030517578,1.7912102653101434,41.40999984741211,-0.03819447909117668
9706,2011-08-05,41.72000122070313,43.79999923706055,40.209999084472656,43.75,6725900.0,-0.034259248057837755,2.3708965087415783,2.7808219893919897,48.105723999876346,54.03237369021144,1.4145003474592315,1.068805264229944,-0.00829512691674239,-1.1306555154130749,12.777524509646543,3.5900001525878906,0.6704277451174008,-1.1674987792968707,-3.212826256841055,0.8778286982473134,-2.1901625180689592,-0.14483504052478224,3.75,28.707253288543388,-26.735361373221703,1.0226637387720916,8,1.1199989318847585,1.1199989318847585,-1.1400022506713938,-0.9250011444091868,-0.2200012207031321,4,-0.0263663052884211,-2.5844162278116034,43.20000076293945,7.324353303846669,44.650001525878906,-1.5539904757981824,44.43000030517578,-0.0263663052884211
9707,2011-08-08,38.11999893188477,40.5,37.88000106811523,40.4900016784668,7416100.0,-0.0862896017134317,1.19246828533305,1.167489739773599,32.21428250293256,50.826024235171744,4.591200316278638,4.6156206150811485,3.5374534717553487,2.5202828334365464,13.703397874846718,3.840000152587905,0.3435380632709837,-4.583501052856441,-7.512135357969974,-1.6548667477429078,-6.047818205413208,-3.1191839002996744,7.244802246093748,3.162027127070811,-45.96773770719348,1.4643171525567658,8,3.555002212524407,3.555002212524407,2.6575002670288015,2.7550010681152273,5.33000183105468,0,0.051941227642065435,2.3708965087415783,41.72000122070313,-2.5844162278116034,43.20000076293945,7.324353303846669,44.650001525878906,0.051941227642065435
9708,2011-08-09,37.560001373291016,37.95000076293945,35.27000045776367,37.349998474121094,11093000.0,-0.014690387573053076,4.414132851423573,-0.08860871552692684,31.103444883003192,48.69939563195598,4.635342548569454,5.107482418174229,4.032347660186161,3.1166614896640823,15.022771010345254,2.849998474121101,0.04643577005478505,-4.9339986801147475,-8.644832919209023,-1.2231644410204723,-6.789415799661882,-3.0785815605676135,7.505407800292971,24.28420828650924,-19.27551365550086,1.8554171195471374,8,2.809999465942383,2.809999465942383,3.33499813079834,3.3149986267089844,7.0,1,0.09451541819125064,1.19246828533305,38.11999893188477,2.3708965087415783,41.72000122070313,-2.5844162278116034,43.20000076293945,0.09451541819125064
9709,2011-08-10,35.349998474121094,36.93000030517578,35.290000915527344,36.93000030517578,7301600.0,-0.05883926566470943,1.0759461886872628,-7.523714373944161,21.290317658455137,45.25647892721465,6.297332587634699,7.115223499293251,6.141520218503359,5.339227114536342,15.376571549632068,2.270000457763672,-0.344175061753603,-6.784001541137698,-11.679767771573232,-1.8882353107021643,-9.231884656355469,-4.336118425919928,9.127686176513677,0.861119574527844,-36.20389887542553,2.4478831152177674,8,5.020002365112305,5.020002365112305,5.575000762939453,5.525001525878906,9.94000244140625,2,0.1439886951144893,4.414132851423573,37.560001373291016,1.19246828533305,38.11999893188477,2.3708965087415783,41.72000122070313,0.1439886951144893
9710,2011-08-11,36.91999816894531,37.43000030517578,34.950000762939446,35.400001525878906,5280000.0,0.04441300601394871,-1.0495879493306874,-0.9620220769312486,29.091992552907854,43.10697903108399,4.279042047269606,5.401594659160331,4.528764209058252,3.775878352853077,16.060890264386828,2.4799995422363352,-0.7220549733629156,-4.947001838684081,-10.368104130329385,0.47410045296122405,-7.6575529845067365,-2.2364506928614247,7.005225430117193,22.259861532931037,-9.818493430842214,2.7105511458226528,8,3.2900028228759766,3.2900028228759766,4.042501449584961,3.9550018310546875,8.520000457763665,3,0.04875414791520405,1.0759461886872628,35.349998474121094,4.414132851423573,37.560001373291016,1.19246828533305,38.11999893188477,0.04875414791520405
9711,2011-08-12,37.77000045776367,38.150001525878906,36.4900016784668,37.36000061035156,4432100.0,0.02302281503180903,1.8376017658431933,0.26973733743581507,32.555492761303995,41.457521974614515,3.161037748181485,4.418187709338262,3.6401654265372727,2.9431257792041237,16.902162718307434,1.6599998474121094,-0.9739534396143128,-3.868499565124509,-9.582970468149611,1.8459713379005933,-6.72573501663706,-1.0112641136119578,5.437205314408992,50.810812296936135,21.53867318743464,2.857235451512552,8,2.440000534057617,2.440000534057617,3.4774999618530273,3.104999542236328,7.479999542236328,4,0.06592528021157884,-1.0495879493306874,36.91999816894531,1.0759461886872628,35.349998474121094,4.414132851423573,37.560001373291016,0.06592528021157884
9712,2011-08-15,39.0,39.11000061035156,37.97000122070313,38.0,2700700.0,0.03256551568252619,-1.150947198710213,2.439025297965184,36.76628166869547,38.79481870385057,1.735762749390645,3.098984548261292,2.389579605930791,1.736266416164753,18.20371305679484,1.3400001525878906,-1.2076636162778271,-2.4809999465942383,-8.308629548391615,3.346629655203138,-5.394814747492923,0.43281485430444633,3.5466293714340082,97.35575446186633,68.22233937547976,2.9138148008986873,8,0.8250007629394531,1.210000991821289,2.2500009536743164,1.875,4.349998474121094,0,0.0641025641025641,1.8376017658431933,37.77000045776367,-1.0495879493306874,36.91999816894531,1.0759461886872628,35.349998474121094,0.0641025641025641
9713,2011-08-16,38.810001373291016,39.060001373291016,37.560001373291016,38.540000915527344,3004500.0,-0.004871759659204722,2.896101579878227,0.2700004577636719,38.192912404296905,35.95497884674642,1.1675041937981305,3.110589949911102,2.5608729984401037,1.949972358816261,18.629394001870985,1.5,-1.359371967720918,-2.45649871826172,-8.348668197636954,3.4356707611135135,-5.402583457949341,0.48958602142590024,3.1288977094634305,92.78847961383526,57.492589427671916,2.9460847396876173,8,0.9449996948242188,1.3999996185302734,2.59999942779541,2.289999008178711,3.829998016357422,1,0.11955679529662877,-1.150947198710213,39.0,1.8376017658431933,37.77000045776367,-1.0495879493306874,36.91999816894531,0.11955679529662877
9714,2011-08-17,40.04999923706055,40.22999954223633,38.68999862670898,38.93000030517578,5583000.0,0.031950472040511047,1.0810829619587026,4.148137159326919,43.107100533430476,34.71417210721133,-0.886890122103523,1.7234663197160387,1.2997518369266032,0.7414523697122775,18.82982032267267,1.5400009155273509,-1.4725639788823912,-1.0670007705688462,-6.921310100670794,4.787308559533102,-3.994155435619817,1.8601538944821243,1.3297879801086978,96.59090252290264,54.69800461048045,2.927154665050974,8,-0.6749992370605469,0.1600017547607422,1.460000991821289,1.2250003814697266,2.8800010681152344,2,0.11260929393619334,2.896101579878227,38.810001373291016,-1.150947198710213,39.0,1.8376017658431933,37.77000045776367,0.11260929393619334
9715,2011-08-18,37.150001525878906,38.849998474121094,36.7400016784668,38.66999816894531,6027700.0,-0.0724094323701786,1.2446807215469837,-1.3571411541513823,39.256404768316536,33.73091441481579,1.1897832500278298,4.283915641546734,4.1670590763142386,3.6557454793762503,18.116918989829582,3.30999755859375,-2.0553224649516864,-3.6119985580444336,-9.527141361229674,2.303144245140807,-6.569569959637057,-0.6544271564518098,3.7154027749519543,17.647064823371256,-27.8929775251209,2.9575714015926207,8,0.5749988555908203,3.059999465942383,4.59999942779541,4.124998092651367,6.049999237060547,3,0.2191116838576188,1.0810829619587026,40.04999923706055,2.896101579878227,38.810001373291016,-1.150947198710213,39.0,0.2191116838576188
9716,2011-08-19,37.0,38.04999923706055,36.43000030517578,36.63999938964844,3417400.0,-0.004037725968178307,-3.153849915880903,-0.23684302988018813,39.33236714030795,34.5218127078575,0.670335289203841,4.099068149225246,4.264866911043448,3.7956839090910677,17.40847765963276,1.6199989318847656,-2.755174471712351,-3.4160001754760714,-9.362829800682867,2.5308294497307244,-6.389414988079466,-0.442585362872677,3.3921720177995454,14.999994980660485,-32.8090098275876,2.973414812603398,8,0.5900001525878906,3.210000991821289,4.772500991821289,4.274999618530273,6.6399993896484375,4,0.2281080709921346,1.2446807215469837,37.150001525878906,1.0810829619587026,40.04999923706055,2.896101579878227,38.810001373291016,0.2281080709921346
9717,2011-08-22,37.040000915527344,37.81999969482422,36.91999816894531,37.7400016784668,3059900.0,0.0010811058250632666,1.0930346029816849,-1.9444432670707412,29.1124975416878,34.300596336600236,0.5152052046577751,3.708941554569428,4.189469504561984,3.744792287381344,17.392212254556412,0.9000015258789062,-3.3151864627797636,-3.032999229431155,-8.92481054029195,2.8588120814296403,-5.978904884861549,-0.08709357400076101,2.916797401883393,16.052650863778137,-26.8393832753781,2.945905655430397,8,0.5499992370605469,3.1700000762939453,4.75,4.23499870300293,6.05999755859375,0,0.2216522376226775,-3.153849915880903,37.0,1.2446807215469837,37.150001525878906,1.0810829619587026,40.04999923706055,0.2216522376226775
9718,2011-08-23,38.68999862670898,38.68999862670898,36.83000183105469,37.27999877929688,3459100.0,0.04454637339088041,1.6382936126810455,-2.0142833009084216,34.41421748923074,35.75880742890863,-1.0701873922154803,1.73272281923267,2.5254200388419648,2.1047246225885345,17.044966020541747,1.8599967956542898,-3.6937396017791073,-1.1195014953613338,-6.744710351099229,4.505707360376562,-3.9321059232302815,1.693102932507614,0.8662558863440566,59.47365198108293,20.67429014973201,2.812604427868949,8,-1.0999984741210866,1.5200023651123118,3.0325021743774485,2.585000991821296,3.6200027465820384,1,0.12044455964894163,1.0930346029816849,37.040000915527344,-3.153849915880903,37.0,1.2446807215469837,37.150001525878906,0.12044455964894163
9719,2011-08-24,41.29999923706055,41.36000061035156,38.400001525878906,38.52000045776367,5396600.0,0.06745930997655303,1.0413776048449261,1.9716305532935108,45.31557781004762,37.56142801303527,-3.0702961917900637,-1.0716235005537698,-0.10212107511858193,-0.476714955836286,16.99623338229986,2.9599990844726562,-3.470669484485981,1.5789991378784194,-3.883566574168121,7.04156484992496,-1.1522837181448509,4.31028199390169,-6.349998474121101,98.78293367998329,58.9818542082752,2.7312828560232694,8,-2.404998779296875,-1.0899982452392578,0.4525003433227539,-0.024999618530273438,-0.2999992370605469,2,0.03244552487510566,1.6382936126810455,38.68999862670898,1.0930346029816849,37.040000915527344,-3.153849915880903,37.0,0.03244552487510566
9720,2011-08-25,40.29999923706055,42.099998474121094,40.060001373291016,41.349998474121094,3118400.0,-0.02421307550782348,-1.6666716532154513,-0.3776977331357374,46.4141362667714,39.101277291420544,-1.721451128736689,-0.27057948320826597,0.890600930980554,0.547119427365871,17.535293698511385,2.039997100830078,-3.181694424188919,0.6964992523193345,-4.59934380185706,5.992342306495729,-1.9514222747688663,3.3444207794075353,-5.221798477172861,68.2539714577127,25.93220661028704,2.6479215270881986,8,-1.0349998474121094,-0.08999824523925781,1.452500343322754,0.9750003814697266,-0.3600006103515696,3,0.06526057364528781,1.0413776048449261,41.29999923706055,1.6382936126810455,38.68999862670898,1.0930346029816849,37.040000915527344,0.06526057364528781
9721,2011-08-26,40.59000015258789,40.91999816894531,39.22999954223633,40.209999084472656,2107300.0,0.007196052630707106,2.250006418979639,-0.3619060421215545,57.48939217915243,41.403845125915765,-1.7537986365188374,-0.6747198361973545,0.5971864512611873,0.28224250701548215,18.055797121603426,1.6899986267089844,-2.4718507305145465,1.0370000839233384,-4.197590361853074,6.2715905296997505,-1.580295138964864,3.654295306811541,-5.230927484130866,71.34726217482762,23.07766215611982,2.617295222888205,8,-1.3250007629394531,-0.37999916076660156,1.942500114440918,1.364999771118164,0.5099983215332031,4,0.06430156690169797,-1.6666716532154513,40.29999923706055,1.0413776048449261,41.29999923706055,1.6382936126810455,38.68999862670898,0.06430156690169797
9722,2011-08-29,42.31999969482422,42.43000030517578,40.83000183105469,40.959999084472656,2163000.0,0.042621323866292915,1.0253121770790077,3.578938914822065,63.47677905623179,44.21316364279741,-3.311578228191486,-2.459129795498697,-1.0688045062682079,-1.4187049971940127,18.310695302492213,1.8400001525878906,-1.906898619956209,2.7214996337890653,-2.596214262794298,8.039213530372429,0.06264268549738716,5.3803565820807435,-6.691289994140632,98.03570285135075,44.801656744616054,2.6588569482916804,8,-2.8899993896484375,-2.1099987030029297,0.21250057220458984,-0.36499977111816406,-1.4399986267089915,0,0.031190919289766805,2.250006418979639,40.59000015258789,-1.6666716532154513,40.29999923706055,1.0413776048449261,41.29999923706055,0.031190919289766805
9723,2011-08-30,42.20000076293945,42.4900016784668,41.70000076293945,42.060001373291016,1783200.0,-0.002835513533792411,1.1944432670707412,0.10294068148414097,71.99744412765544,47.423201819933524,-2.9727547677554895,-2.650663737848319,-0.9029248265020371,-1.2678214212038839,18.113152016718413,0.7900009155273438,-1.4228911744961152,2.713000679016112,-2.26054304443349,7.686544402465714,0.2262288172913145,5.199772540740909,-6.163213625986337,92.90951333231982,31.685356226699398,2.4867718617247996,8,-2.739999771118164,-1.989999771118164,0.33249950408935547,-0.24500083923339844,-0.2800025939941406,1,0.021326959595034722,1.0253121770790077,42.31999969482422,2.250006418979639,40.59000015258789,-1.6666716532154513,40.29999923706055,0.021326959595034722
9724,2011-08-31,42.11000061035156,42.88999938964844,41.68000030517578,42.400001525878906,2081800.0,-0.0021327049990702562,-1.1043434417148204,-2.071444141689373,68.41733069670632,50.663304700865716,-2.8606404199983473,-2.9099031164555953,-0.7829404094866561,-1.1396419055196176,17.96653885462726,1.2099990844726562,-1.0765897587977165,2.7500005722045913,-1.7782178341079415,7.278218978517124,0.48589136904832486,5.014109775360858,-5.556956310077354,78.68855705421977,12.017842656606675,2.2641092031562655,8,-2.450000762939453,-1.8999996185302734,0.4849996566772461,-0.1550006866455078,-0.279998779296875,2,0.0047494837340440466,1.1944432670707412,42.20000076293945,1.0253121770790077,42.31999969482422,2.250006418979639,40.59000015258789,0.0047494837340440466
9725,2011-09-01,41.54999923706055,42.77000045776367,41.47000122070313,42.27000045776367,1606700.0,-0.013298536337550071,-1.9545529420944803,2.482754991976007,63.695652294098885,53.370336384620266,-1.8001698591627928,-2.613868173609468,-0.18723815480201722,-0.5464056308427345,17.770192752285205,1.2999992370605398,-0.7503874496031955,2.2724992752075224,-2.014862442447992,6.559860992863037,0.1288184163797652,4.4161801340352795,-4.3632594278489165,63.387972446628105,-5.070433366157793,2.1436808588277585,9,-1.6899986267089844,-1.3399982452392578,1.0450010299682617,0.4050006866455078,1.7800025939941406,3,-0.01323704565967776,-1.1043434417148204,42.11000061035156,1.1944432670707412,42.20000076293945,1.0253121770790077,42.31999969482422,-0.01323704565967776
9726,2011-09-02,40.61999893188477,41.18000030517578,40.43000030517578,40.63000106811523,1327400.0,-0.0223826792359183,-2.8461598654094447,0.013891832323126959,55.999997739438044,56.35783640659251,-0.3382413614175732,-1.8661828328136636,0.7758071288999204,0.41351541179174944,18.206983629017,1.1199989318847656,-0.629035668191726,1.3974990844726634,-2.7848693127740205,5.579867481719347,-0.6936851141506821,3.488683283096009,-2.8629331646294602,7.7235242853645625,-54.72166347228746,2.0911841986233433,9,-0.7599983215332102,-0.40999794006348367,1.9750013351440359,1.335000991821282,3.0900001525878835,4,-0.016740529863530584,-1.9545529420944803,41.54999923706055,-1.1043434417148204,42.11000061035156,1.1944432670707412,42.20000076293945,-0.016740529863530584
9727,2011-09-06,40.099998474121094,40.33000183105469,38.97999954223633,40.20000076293945,1492300.0,-0.012801587184570362,6.499920528117152,9.998093058747996,54.6637645909433,58.60778608456057,0.7392019995592136,-1.2545621490282954,1.341544710398935,0.9580022049101444,17.551639909216114,1.6399993896484446,-0.16791096734223032,0.778498649597168,-3.387692375172591,4.944689674366927,-1.3045968627877116,2.8615941619820475,-1.8296393446264716,28.644475079098875,-28.724770760959977,2.083095512384879,9,0.5450019836425781,0.11000251770019531,2.530001640319824,1.855001449584961,4.130001068115234,1,0.024937656809272957,-2.8461598654094447,40.61999893188477,-1.9545529420944803,41.54999923706055,-1.1043434417148204,42.11000061035156,0.024937656809272957
9728,2011-09-07,41.11000061035156,41.27000045776367,40.599998474121094,40.66999816894531,1712200.0,0.025187086649947954,-1.3103443739970009,-4.399923707800878,53.897063216535365,59.561284463059216,0.12133723170976651,-2.0922410878335853,0.3702938598353853,-0.012929323371039914,15.746921470536718,1.1700019836425781,0.36768689847721703,1.6110008239746065,-2.5416694621170848,5.763671110066298,-0.4653343190712391,3.687335967020452,-2.3776774548415602,54.47573276825079,1.9823455723329317,2.076335143045846,9,-0.1750011444091797,-0.8999996185302734,1.3949995040893555,0.8449993133544922,3.1100006103515696,2,-0.005594734585783967,6.499920528117152,40.099998474121094,-2.8461598654094447,40.61999893188477,-1.9545529420944803,41.54999923706055,-0.005594734585783967
9729,2011-09-08,40.43999862670898,41.33000183105469,40.13999938964844,40.72000122070313,2721300.0,-0.016297785786796526,-1.7045477205044064,-0.6363660008323253,64.46787687895537,61.567255642190766,0.7336726582871833,-1.0765524839475589,1.057875851132728,0.6817862258959835,13.888134839874317,1.19000244140625,1.118516895435448,0.6864988327026325,-2.9924039427808893,4.365401608186154,-1.1529525550391284,2.5259502204443933,-1.4599990844726491,38.52239397861738,-17.619608602015383,1.8394513877417593,9,0.49500083923340554,-0.6149978637695241,2.372502326965339,1.8200016021728587,4.530002593994155,3,0.03659741821204854,-1.3103443739970009,41.11000061035156,6.499920528117152,40.099998474121094,-2.8461598654094447,40.61999893188477,0.03659741821204854
9730,2011-09-09,38.72000122070313,40.25,38.68000030517578,39.93999862670898,2503500.0,-0.042532083689781786,-1.415385563416445,4.357093227612431,56.646062195472865,61.47355231067081,2.4652223182297988,0.8276446770052885,2.7519732135899773,2.423771977938408,12.510145910140002,1.759998321533196,1.6591669281207757,-1.1234987258911033,-4.5926237192216774,2.345626267439471,-2.858061222556387,0.6110637707741802,4.169998168945305,1.509467641309529,-57.364928932863194,1.7345624966652855,9,2.0649986267089773,1.0349998474121023,4.252499580383294,3.539999008178704,5.099998474121087,4,0.08032026116488544,-1.7045477205044064,40.43999862670898,-1.3103443739970009,41.11000061035156,6.499920528117152,40.099998474121094,0.08032026116488544
9731,2011-09-12,40.2599983215332,40.43999862670898,39.09000015258789,39.790000915527344,4441900.0,0.03977265114358142,2.2530161458597036,-0.38524459453121784,61.1495765659215,61.214974256191894,0.9761436115311923,-0.5441417464160736,1.1837718157328183,0.9109496740100198,11.50403569545654,1.7199974060058452,1.807407096741386,0.2919984817504897,-3.0398099521179276,3.623806915618907,-1.373905735183719,1.9579026986846984,2.545801086425783,59.622532324142554,-4.475675050663227,1.66590421693421,9,0.5250015258789062,-0.8849983215332031,2.812501907348633,2.000001907348633,3.9800033569335938,0,0.07625443709667223,-1.415385563416445,38.72000122070313,-1.7045477205044064,40.43999862670898,-1.3103443739970009,41.11000061035156,0.07625443709667223
9732,2011-09-13,41.5,41.58000183105469,40.459999084472656,40.61000061035156,4200800.0,0.030799844266351517,1.133332364524145,1.8936261738375255,60.01425821009438,59.88350915424066,-0.43852264240968,-1.6730233379727366,-0.08640337887479177,-0.29806321127885127,10.840953460259179,1.3200035095214844,2.0396980404967806,1.4070001602172866,-1.9593034862509882,4.773303806685561,-0.27615166301684724,3.0901519834514204,1.2232834259033254,97.24131762205052,31.213192115690163,1.683151823234137,9,-0.7150001525878906,-2.5799999237060547,1.3400001525878906,0.7600002288818359,1.5699996948242188,1,0.05325298998729289,2.2530161458597036,40.2599983215332,-1.415385563416445,38.72000122070313,-1.7045477205044064,40.43999862670898,0.05325298998729289
9733,2011-09-14,43.45000076293945,43.88999938964844,41.63999938964844,41.65999984741211,4295000.0,0.04698797019131207,-1.4590139330114815,2.011238363022271,58.04039298506705,58.73051607516963,-2.4502322280899875,-3.4336274345238564,-2.0416391734406147,-2.21260664649121,10.225459647749407,2.3899993896484375,2.0697851697776315,3.1250009536743164,-0.49871890180804,6.748720809156673,1.3131410259331346,4.936860881415498,-4.770000457763672,91.55472736990855,28.444233298192813,1.8118599277411784,9,-2.1650009155273438,-4.030000686645508,-1.7749996185302734,-1.7749996185302734,-0.5400009155273438,2,0.01795164017493356,1.133332364524145,41.5,2.2530161458597036,40.2599983215332,-1.415385563416445,38.72000122070313,0.01795164017493356
9734,2011-09-15,44.560001373291016,44.77999877929688,43.58000183105469,44.02999877929688,3012400.0,0.02554661889208365,1.4742271284691009,0.29609068319274684,65.80119093234237,58.96446481275225,-3.549411034352744,-4.414773677103099,-3.1573019890895893,-3.2769822733094287,10.41224230437096,1.329998016357429,1.8567316434980654,4.0095014572143555,-0.0742661150799222,8.093269029508633,1.9676176710672166,6.051385243361494,-5.77580108642578,96.39348424529624,32.531843232201446,2.0418837861471393,9,-2.8300018310546875,-4.695001602172852,-4.190000534057617,-4.190000534057617,0.059997558593757105,3,-0.007630164769062975,-1.4590139330114815,43.45000076293945,1.133332364524145,41.5,2.2530161458597036,40.2599983215332,-0.007630164769062975
9735,2011-09-16,45.290000915527344,45.6500015258789,44.72999954223633,44.77000045776367,3958500.0,0.016382394967202174,-2.0666615804230246,0.9811281372132825,66.88218424272654,60.173596646450974,-4.127109863478786,-4.7470613858499675,-3.8949139454839425,-3.9496232029323153,9.879872076211054,1.0900001525878835,1.5321712160552465,4.332501029968263,0.05765417040608867,8.607347889530438,2.195077600187176,6.46992445974935,-6.26596868896484,94.51218696664768,30.292169583709523,2.1374234297810877,9,-3.125,-4.989999771118171,-4.920000076293945,-4.920000076293945,-0.5900001525878906,4,-0.0070655705090635346,1.4742271284691009,44.560001373291016,-1.4590139330114815,43.45000076293945,1.133332364524145,41.5,-0.0070655705090635346
9736,2011-09-19,45.43999862670898,45.81000137329102,44.06999969482422,44.47999954223633,2862000.0,0.003311938797736058,1.0470552860341977,1.8461504603308376,62.64181075083071,61.06004621977179,-3.9353307372990045,-4.461056058154135,-4.029661012797639,-4.039849705312669,9.07016202997282,1.740001678466804,1.3137777458069664,4.060498809814447,-0.23570049519275926,8.356698114821654,1.912399157310844,6.208598462318051,-6.0184082421874905,93.08406377030231,31.772461865113044,2.148099652503604,9,-3.194997787475579,-4.319997787475579,-5.229997634887688,-5.229997634887688,-2.209999084472649,0,-0.035651386022105824,-2.0666615804230246,45.290000915527344,1.4742271284691009,44.560001373291016,-1.4590139330114815,43.45000076293945,-0.035651386022105824
9737,2011-09-20,45.25,46.9900016784668,45.16999816894531,45.47000122070313,3704200.0,-0.004181307932463296,-8.578842756183745,-0.22916815678421623,62.28847411185334,61.99242520814045,-3.2832483041174427,-3.8203178888324985,-3.8076070543567155,-3.808461082945172,8.37446960149015,1.8200035095214844,1.220440880407807,3.460000228881839,-0.6554808628711726,7.57548132063485,1.402259683005333,5.5177407747583445,-5.3173367363769515,67.47661805484748,9.742160200728165,2.0577405458765043,9,-2.414999008178711,-3.539999008178711,-5.039999008178711,-5.039999008178711,-1.9399986267089844,1,-0.02232040489576137,1.0470552860341977,45.43999862670898,-2.0666615804230246,45.290000915527344,1.4742271284691009,44.560001373291016,-0.02232040489576137
9738,2011-09-21,43.349998474121094,45.31999969482422,43.29999923706055,45.27999877929688,3136900.0,-0.04198898399732387,1.0099485680666527,8.772679983353889,54.360048373147116,60.86933315193953,-1.1533781291498997,-1.6372429173176357,-1.8953555975188934,-1.8818492709574173,7.853755351770802,2.020000457763672,1.2944459372437223,1.3269987106323242,-2.571433791038018,5.2254312123026665,-0.6222175402028469,3.2762149614674954,-2.711601369013671,1.3549919777693238,-51.50942726831169,1.9492162508351694,9,-0.5149974822998047,-1.6399974822998047,-3.3324975967407227,-3.1399974822998047,0.9600028991699219,2,-0.00645902627802919,-8.578842756183745,45.25,1.0470552860341977,45.43999862670898,-2.0666615804230246,45.290000915527344,-0.00645902627802919
9739,2011-09-22,42.63999938964844,42.93000030517578,41.75,41.95000076293945,3306100.0,-0.016378295489364536,-1.1651378715392127,-0.35751218528752404,53.7926243340539,60.55228450067076,-0.11006513004549845,-0.8661131748901312,-1.2068945787248566,-1.1476613117137333,8.086783606400191,1.5999984741210938,1.4281283591190714,0.549999618530272,-3.3421683503365927,4.442167587397137,-1.3960843659031568,2.496083602963701,-1.3664418272050796,16.98471573598518,-33.12138005698739,1.9460839844334306,9,0.40000152587890625,-0.9299983978271484,-2.657498359680176,-2.4299983978271484,0.720001220703125,3,0.006332093377778403,1.0099485680666527,43.349998474121094,-8.578842756183745,45.25,1.0470552860341977,45.43999862670898,0.006332093377778403
9740,2011-09-23,42.93000030517578,43.13000106811523,42.02000045776367,42.40999984741211,2920300.0,0.006801147272008423,1.4130396022772254,0.7536253517544879,58.41224126113394,60.248136133472144,0.2904707417529693,-1.0002624836624392,-1.50615876557886,-1.4118607913431873,8.023722223645258,1.1100006103515554,1.5241326300139022,0.7085004806518569,-3.1059669463195974,4.522967907623311,-1.1987332328338667,2.6157341941375805,-1.1800003051757812,22.519082580161395,-31.587070474975846,1.9072337134857262,9,0.7950000762939453,-1.2199993133544922,-3.1374998092651367,-2.719999313354492,-0.43000030517578125,4,0.03936637816667421,-1.1651378715392127,42.63999938964844,1.0099485680666527,43.349998474121094,-8.578842756183745,45.25,0.03936637816667421
9741,2011-09-26,43.20000076293945,43.2599983215332,41.5,42.88999938964844,2639500.0,0.006289318794417076,7.186105517161842,0.5961559622932179,61.49852520063246,60.41305468797638,0.5379366621402113,-1.1222404177376575,-1.7850551470655986,-1.6599759548214337,8.378198425887028,1.7599983215332031,1.5542401816146523,0.8480009078979478,-2.9096113257286476,4.605613141524543,-1.0308052089153463,2.726807024711242,3.7900009155273438,30.96539605092098,-25.272522150209255,1.8788061168132968,9,1.0450000762939453,-1.489999771118164,-4.232500076293945,-2.989999771118164,-1.5200004577636719,0,0.03472222160900573,1.4130396022772254,42.93000030517578,-1.1651378715392127,42.63999938964844,1.0099485680666527,43.349998474121094,0.03472222160900573
9742,2011-09-27,43.63999938964844,44.560001373291016,43.36999893188477,43.63000106811523,2669100.0,0.010185153216164977,-3.4905532723465527,0.03225250722945749,59.798604015391184,60.6084114691235,0.4843553538946139,-1.5370846540842535,-2.222895128952416,-2.075787588745925,8.189425351597906,1.3600006103515625,1.8511098179792924,1.2219995498657212,-2.5793612839771285,5.023360383708571,-0.6786808670557036,3.122679966787146,3.2402022552490237,56.0209309060406,-0.42172042027672774,1.9006804169214249,9,0.6050014495849609,-1.7299976348876953,-4.739998817443848,-3.4299983978271484,-1.6499977111816406,1,-0.009395047047350835,7.186105517161842,43.20000076293945,1.4130396022772254,42.93000030517578,-1.1651378715392127,42.63999938964844,-0.009395047047350835
9743,2011-09-28,43.099998474121094,44.2599983215332,43.040000915527344,43.61999893188477,2089600.0,-0.01237398998808037,-2.8125182540486735,-52.00877527657573,60.4068892623991,60.00904461690759,1.083420560698194,-0.9762541035237717,-1.7175918465024864,-1.519284340721299,7.910046777178746,1.2199974060058594,1.9613077899114018,0.6369987487792983,-3.1747899912614557,4.448787488820052,-1.2688956212410787,2.5428931187996753,3.6725991378784215,52.28750836802089,-6.156651481730044,1.9058943700203759,9,1.1450023651123047,-1.1899967193603516,-4.199997901916504,-2.8899974822998047,-1.0499992370605469,2,0.004872457229807559,-3.4905532723465527,43.63999938964844,7.186105517161842,43.20000076293945,1.4130396022772254,42.93000030517578,0.004872457229807559
9744,2011-09-29,42.310001373291016,43.79999923706055,41.900001525878906,43.75,2976500.0,-0.018329399740104946,1.4675341403662612,2.7692256904962393,65.14768679550798,59.81632267832775,1.699401158132602,-0.17971950606107612,-0.970253407552363,-0.7253543861052236,7.417328138778107,1.8999977111816406,2.0051380537116756,-0.16299839019775675,-3.97193618242774,3.6459394020322264,-2.0674672863127483,1.7414705059172348,4.357144286468511,26.470621234390602,-37.557099144064665,1.9044688961149903,9,1.9349994659423828,0.38500022888183594,-3.410000801086426,-2.1000003814697266,0.18000030517578125,3,0.047270147366682336,-2.8125182540486735,43.099998474121094,-3.4905532723465527,43.63999938964844,7.186105517161842,43.20000076293945,0.047270147366682336
9745,2011-09-30,41.0,41.81999969482422,40.54999923706055,40.88999938964844,3666600.0,-0.03096197898301134,-2.2151873062474046,-0.07638938559473571,53.184172747366894,58.76547401127621,2.6114969708601024,1.1457055359478119,0.24197958923443252,0.5747749348358084,7.21679071443893,1.7600021362304688,1.9157798843836957,-1.4454998016357408,-5.29026951269249,2.399269909421008,-3.3678846571641188,0.47688505389263725,5.563802746564335,11.22195818485195,-51.15861883125404,1.9223848555283758,9,2.770000457763672,1.835000991821289,-1.4474992752075195,-0.7899990081787109,1.5600013732910156,4,0.05756099049637964,1.4675341403662612,42.310001373291016,-2.8125182540486735,43.099998474121094,-3.4905532723465527,43.63999938964844,0.05756099049637964
9746,2011-10-03,39.93999862670898,41.86999893188477,39.7599983215332,40.81999969482422,1899800.0,-0.02585369203148835,-2.403222184280404,-7.999965321126434,43.18181136119682,56.64251148342549,3.1394212269378485,2.268455849314904,1.2005180783134435,1.6250270603300336,7.692257428517771,2.1100006103515696,1.5694380811392747,-2.471501159667973,-6.395453780602985,1.4524514612670387,-4.433477470135479,-0.5095248492004671,6.3832519794752045,3.7500039736403106,-51.98111337576558,1.9619763104675045,10,2.6000003814697337,2.895002365112312,-0.202498435974114,0.2700023651123118,3.3000030517578196,0,0.06409618080404944,-2.2151873062474046,41.0,1.4675341403662612,42.310001373291016,-2.8125182540486735,43.099998474121094,0.06409618080404944
9747,2011-10-04,41.099998474121094,41.11000061035156,38.68000030517578,39.040000915527344,2200000.0,0.029043562526223754,1.336536698088985,-2.3409034752716695,38.96712303350523,54.9321864456875,1.4849999672763374,1.2513733074250837,-0.04891264841057108,0.4523440664855727,8.214830000136466,2.4300003051757812,1.1370685506965401,-1.3615013122558608,-5.185653566144197,2.462650941632475,-3.2735774392000323,0.5505748146883107,4.829456994984028,43.36915823000719,-7.50704294953114,1.9120761269441695,10,0.5200023651123047,1.7350025177001953,-1.3624982833862305,-0.8899974822998047,0.720001220703125,1,0.014111967216249077,-2.403222184280404,39.93999862670898,-2.2151873062474046,41.0,1.4675341403662612,42.310001373291016,0.014111967216249077
9748,2011-10-05,40.88000106811523,41.43999862670898,40.13000106811523,41.349998474121094,3365200.0,-0.0053527351380411314,3.0307759121561038,-0.22815435098219658,31.147528809579242,52.41606472074587,1.4726468015577296,1.5317920109603165,0.07531942164457206,0.660006625263172,9.076434151696851,1.30999755859375,0.7494004377812544,-1.5699987411499094,-5.412602309537014,2.2726048272371955,-3.491300525343462,0.351303043043643,4.469497987875549,42.96877386514581,-2.060991226694064,1.9213017841935516,10,0.7399997711181712,1.9549999237060618,-1.0600004196166921,-0.6700000762939382,1.4199981689453196,2,0.027152656099545203,1.336536698088985,41.099998474121094,-2.403222184280404,39.93999862670898,-2.2151873062474046,41.0,0.027152656099545203
9749,2011-10-06,41.91999816894531,41.93000030517578,40.45000076293945,40.900001525878906,1661900.0,0.025440241527812546,1.8461504603308514,-2.170217601272622,33.26710326738362,49.622160499218054,0.35735686004315426,0.6412342295880151,-1.0216409016329777,-0.3892770469274893,9.768516000028484,1.4799995422363281,0.36913492724853825,-0.604001617431642,-4.339123328280962,3.131120093417678,-2.4715624728562986,1.2635592379930145,2.895940986980264,99.69224196213943,58.405059084166524,1.8675608554246586,10,-0.29999732971191406,0.9150028228759766,-2.0849971771240234,-1.7099971771240234,1.3000030517578196,3,0.003101170653474483,3.0307759121561038,40.88000106811523,1.336536698088985,41.099998474121094,-2.403222184280404,39.93999862670898,0.003101170653474483
9750,2011-10-07,41.83000183105469,42.54999923706055,41.47999954223633,42.040000915527344,2070000.0,-0.002146859299180348,-1.351638217244039,-0.20588213294637714,31.96803120661548,46.34099449988283,0.3072163597722053,1.028923770338288,-0.9772881419159489,-0.3128573816252995,9.703850952429292,1.0699996948242188,0.21632428377621693,-0.8494979858398466,-4.1516666611229525,2.4526706894432593,-2.500582323481403,0.8015863518017099,2.495062216810908,81.39541073063793,44.732700822289196,1.6510843376415532,10,-0.21000099182128906,1.0049991607666016,-1.8950014114379883,-1.6200008392333984,0.7599983215332031,4,0.015778145314880865,1.8461504603308514,41.91999816894531,3.0307759121561038,40.88000106811523,1.336536698088985,41.099998474121094,0.015778145314880865
9751,2011-10-10,43.33000183105469,43.349998474121094,42.41999816894531,42.54999923706055,1294800.0,0.03585942946066045,1.2683048237554488,-3.714314259763851,41.519436772359484,44.309975917323754,-1.31018350046768,-0.24167753805445358,-2.4725927452051266,-1.8295054717096946,9.596174222294257,1.5199966430664062,0.15365161299924068,0.4970018386840849,-2.611337694928764,3.605341372296934,-1.0571679281223396,2.0511716054905094,0.5434571173957252,99.57180619043106,64.04712643094149,1.5541697668064234,10,-1.8600025177001953,-0.49500083923339844,-3.2950010299682617,-3.1200008392333984,0.4499969482421946,0,-0.017770607551920503,-1.351638217244039,41.83000183105469,1.8461504603308514,41.91999816894531,3.0307759121561038,40.88000106811523,-0.017770607551920503
9752,2011-10-11,43.709999084472656,43.83000183105469,43.09000015258789,43.25,1301100.0,0.00876984161919947,1.114276683632876,0.5897404547299644,51.836740095787945,43.35773712103363,-1.8765459350342795,-0.4718078712293874,-2.837257030982066,-2.224748804077336,10.00326037993532,0.7400016784667969,-0.0021737821551894854,0.7664991378784194,-2.299149698648428,3.8321479744052667,-0.7663252803850042,2.299323556141843,-5.029998779296875,96.75668319358141,54.55888393305476,1.5328244182634227,10,-2.454998016357422,-0.8749980926513672,-3.6749982833862305,-3.499998092651367,-0.2999992370605469,1,-0.010752629051708706,1.2683048237554488,43.33000183105469,-1.351638217244039,41.83000183105469,1.8461504603308514,41.91999816894531,-0.010752629051708706
9753,2011-10-12,44.22999954223633,44.58000183105469,43.7400016784668,43.95000076293945,1913900.0,0.011896601890993841,-1.4000108991825613,0.6086942099414526,58.27264279428277,42.593843343119715,-2.480220751886897,-0.9806553115008967,-3.432924474252559,-2.7497814709073225,9.730384915897833,0.8700027465820312,-0.22387032230113846,1.247499656677249,-1.8647708455398728,4.359770158894371,-0.3086355944313084,2.8036349077858063,-5.446999206542969,91.52537050122153,44.232360751503386,1.5561352511085593,10,-2.5999984741210938,-1.394998550415039,-3.8024988174438477,-4.019998550415039,-1.3699989318847656,2,-0.054487901251519144,1.114276683632876,43.709999084472656,1.2683048237554488,43.33000183105469,-1.351638217244039,41.83000183105469,-0.054487901251519144
9754,2011-10-13,44.22000122070313,44.40999984741211,43.61999893188477,43.72999954223633,925100.0,-0.0002260529422716262,-1.225345604788256,1.750013623978227,56.91319813557938,43.008179497365546,-2.42590669114157,-1.0513376008822277,-3.507361790916697,-2.737579712378782,9.064940185502032,0.7900009155273366,-0.4564799550005745,1.2545013427734446,-1.8250304083933173,4.3340330939402065,-0.2852645328099328,2.794267218356822,-5.205120825195323,88.38708565957936,36.39223821852201,1.5397658755833807,10,-2.5900001525878977,-1.385000228881843,-3.647500991821296,-4.010000228881843,-1.0600013732910227,3,-0.04341931095975793,-1.4000108991825613,44.22999954223633,1.114276683632876,43.709999084472656,1.2683048237554488,43.33000183105469,-0.04341931095975793
9755,2011-10-14,44.97000122070313,45.1500015258789,44.22999954223633,44.68999862670898,1671800.0,0.01696065082080689,1.8749918044024187,0.5714319078870749,59.02142183028735,44.768136216153394,-2.8536294761279493,-1.9252488868898396,-4.2880782333472,-3.4770009050633774,8.159547178043402,0.930000305175767,-0.6500936713300334,2.0205013275146584,-1.0111319182445158,5.0521345732738325,0.5046847046350678,3.536317950394249,-5.732515967773445,93.40659033555372,37.1508676763486,1.5158166228795886,10,-3.0550003051757884,-2.135000228881843,-4.590001106262214,-4.760000228881843,-1.520000457763679,4,-0.03891483105395921,-1.225345604788256,44.22000122070313,-1.4000108991825613,44.22999954223633,1.114276683632876,43.709999084472656,-0.03891483105395921
9756,2011-10-17,43.81999969482422,44.63000106811523,43.70000076293945,44.47999954223633,1099400.0,-0.025572637195070413,-1.066672600655266,-2.357120475197766,50.855515651878775,46.089068729306,-1.2240970875029618,-0.9516268476766427,-3.135077466137716,-2.3255551178581513,7.46220070374365,1.270000457763679,-0.8770440535031909,0.9514997482299776,-1.879913021164512,3.7829125176244673,-0.46420663646726723,2.3672061329272225,-4.227763465517576,35.436847358509205,-19.98734175592751,1.4157063846972453,10,-1.1799983978271555,-0.9849987030029297,-3.549999237060547,-3.6099987030029297,-0.13000106811524148,0,-0.028069364463770397,1.8749918044024187,44.97000122070313,-1.225345604788256,44.22000122070313,-1.4000108991825613,44.22999954223633,-0.028069364463770397
9757,2011-10-18,44.2400016784668,44.58000183105469,43.13000106811523,43.810001373291016,1761600.0,0.00958470987146498,1.612612550690782,-0.6515157645290871,55.480789863165946,48.79276440192675,-1.2872130840426763,-1.5295983338799175,-3.431081321102212,-2.7392607900304426,6.190808490463609,1.4500007629394602,-0.8147361741470149,1.422001647949216,-1.262799097434474,4.106802393332906,0.07960127525737448,2.7644020206410573,-4.314299531365819,54.9505128122814,-0.8344881228106544,1.3424003726918445,10,-1.4400005340576172,-1.4050006866455078,-4.160001754760742,-4.030000686645508,-3.5400009155273438,1,-0.010397895156360581,-1.066672600655266,43.81999969482422,1.8749918044024187,44.97000122070313,-1.225345604788256,44.22000122070313,-0.010397895156360581
9758,2011-10-19,43.06999969482422,44.45000076293945,42.77999877929688,44.27000045776367,2014000.0,-0.026446698446036865,1.141026299380103,-2.7906974681073793,53.52504024365947,51.04364628817962,0.252681487260908,-0.40227347292892546,-2.1300670041440384,-1.5712988293954524,5.879472918796794,1.670001983642571,-0.5356314518041572,0.26599960327148153,-2.4100264359557144,2.9420256424986775,-1.0720134163421164,1.6040126228850795,-2.8308395849965677,12.236311369072112,-45.304633378205196,1.3380130196135984,10,0.24500083923339844,-0.2349987030029297,-3.2174997329711914,-2.8599987030029297,-2.529998779296875,2,0.007894129440375819,1.612612550690782,44.2400016784668,-1.066672600655266,43.81999969482422,1.8749918044024187,44.97000122070313,0.007894129440375819
9759,2011-10-20,42.90999984741211,43.16999816894531,41.72999954223633,42.47000122070313,2631000.0,-0.003714879232546986,2.0000119209876934,-0.3666652891379684,59.91693223659059,54.149079735954636,0.6346182278934478,-0.23295231451402998,-1.7669669460253346,-1.418601244478893,6.440889726960291,1.4399986267089844,-0.27156768916871243,0.0924997329711914,-2.58276681265167,2.7677662785940527,-1.2451335398402392,1.430133005782622,-2.376189252621387,34.502912887757695,-27.70336390355235,1.337633272811429,10,0.5300006866455078,-0.07499885559082031,-2.557499885559082,-2.6999988555908203,-1.7099990844726562,3,-0.0011652117743730095,1.141026299380103,43.06999969482422,1.612612550690782,44.2400016784668,-1.066672600655266,43.81999969482422,-0.0011652117743730095
9760,2011-10-21,44.61999893188477,45.20000076293945,43.25,43.25,2713900.0,0.0398508294232911,-1.84671866168064,3.1136436541446613,72.762666995196,57.62054976071425,-0.7129774063891148,-1.9076557286494236,-3.3004215209411,-3.1052758221358445,6.792881646087209,2.2900009155273438,0.1624126335054683,1.7179988861084041,-1.076338757061393,4.512336529278201,0.3208300645235056,3.1151677076933026,-3.809216881228757,83.28525570555405,13.119354622712478,1.3971688215848987,10,-1.154998779296882,-1.7849979400634837,-3.8224992752075266,-4.409997940063484,-3.529998779296882,4,-0.032720733290501514,2.0000119209876934,42.90999984741211,1.141026299380103,43.06999969482422,1.612612550690782,44.2400016784668,-0.032720733290501514
9761,2011-10-24,44.70000076293945,45.09000015258789,44.68000030517578,44.9900016784668,2519300.0,0.0017929590535581408,-1.484833772599066,-0.2116796654201589,69.56524443312931,59.5903835759744,-0.6461585131013479,-1.970550595345827,-3.2267115555492936,-3.163646241302409,7.149495127585219,0.4700012207031179,0.534052060131593,1.7230007171630888,-1.1832913953570454,4.629292829683223,0.2698546609030217,3.176146773423156,-3.538081215300764,85.59078316696716,11.538109564043225,1.4531460562600653,10,-1.2350006103515625,-1.864999771118164,-3.4674997329711914,-4.3999996185302805,-2.0,0,-0.027964205339261805,-1.84671866168064,44.61999893188477,2.0000119209876934,42.90999984741211,1.141026299380103,43.06999969482422,-0.027964205339261805
9762,2011-10-25,43.22999954223633,44.56999969482422,43.20000076293945,44.54999923706055,2689000.0,-0.03288593278776619,1.0147034074207049,4.551708715898029,61.24401512153741,59.92053605678046,0.8365685377516172,-0.5616358081465265,-1.6565635049500145,-1.678106596655418,7.239343987563039,1.5,0.920190763977935,0.2734994888305664,-2.6188523634333762,3.165851341094509,-1.172676437301405,1.7196754149625377,-1.7450334973735764,43.227650499098544,-33.32115455189599,1.446175926131971,10,0.2350006103515625,-0.39499855041503906,-1.5474987030029297,-2.8499984741210938,-0.43000030517578125,1,0.010640737666981037,-1.484833772599066,44.70000076293945,-1.84671866168064,44.61999893188477,2.0000119209876934,42.90999984741211,0.010640737666981037
9763,2011-10-26,43.310001373291016,43.9900016784668,42.93999862670898,43.7400016784668,2634000.0,0.0018506091117702628,1.2580703380723222,0.32575788226454355,57.32351400685038,59.96612670914391,0.6843027097789971,-0.6588791510203933,-1.627298906417856,-1.7397116567970983,7.534540646027145,1.0500030517578196,1.1104095717946407,0.34300117492675497,-2.5530664930337537,3.2390688428872636,-1.1050326590534993,1.7910350089070093,-1.5278325509821258,45.53317796051185,-26.927845964065526,1.4480338339802539,10,0.154998779296875,-1.3100013732910156,-1.0375003814697266,-2.3400001525878906,-0.09000015258788352,2,-0.060263230837972914,1.0147034074207049,43.22999954223633,-1.484833772599066,44.70000076293945,-1.84671866168064,44.61999893188477,-0.060263230837972914
9764,2011-10-27,44.310001373291016,44.84000015258789,43.31999969482422,44.45000076293945,4815800.0,0.02308935507484633,2.304355397807374,0.32557974485903374,61.92306859959234,60.288531905733365,-0.3370305629464312,-1.58249711000893,-2.5441345056795797,-2.7234563860645338,7.745489652778054,1.529998779296875,1.1628243998514733,1.2430011749267607,-1.695356490321565,4.181358840175086,-0.22617765769740572,2.712180007550927,-2.2544059957316804,60.619533257039585,-10.268875970349093,1.4691788326241633,10,-0.845001220703125,-2.3700008392333984,-2.0375003814697266,-3.3400001525878906,-0.8400001525878835,3,-0.08508238187589257,1.2580703380723222,43.310001373291016,1.0147034074207049,43.22999954223633,-1.484833772599066,44.70000076293945,-0.08508238187589257
9765,2011-10-28,43.36000061035156,44.43000030517578,43.290000915527344,44.29999923706055,2246600.0,-0.021439872116819414,-1.111113858326122,6.714305177111717,50.15227797313836,60.210394385873315,0.402948948236066,-0.47076186559372957,-1.4268038666807925,-1.7513825174773814,7.403194791241441,1.1399993896484375,1.0764383418103876,0.1750003814697294,-2.5987913110745566,2.9487920740140154,-1.2118954648024172,1.561896227741876,-1.0528528019618193,19.534962119196166,-45.753711917962505,1.3868958462721432,10,0.10499954223632812,-1.4200000762939453,-0.9849996566772461,-2.3899993896484375,-0.6100006103515625,4,-0.049815493934666666,2.304355397807374,44.310001373291016,1.2580703380723222,43.310001373291016,1.0147034074207049,43.22999954223633,-0.049815493934666666
9766,2011-10-31,42.5,43.25,42.4900016784668,42.88999938964844,3065400.0,-0.019833962136666772,-2.7073447589274084,0.41489357384899456,44.14328181834968,58.95067126978262,1.1801187040034762,0.6227921166951944,-0.40118094558104644,-0.8825482027863956,6.877618168924321,0.8699989318847656,0.9807282800168977,-0.8130002975463881,-3.1596723529264708,1.5336717578336945,-1.9863363252364294,0.36033573014365317,2.700000762939453,0.42546076703060526,-58.36771931326202,1.1733360276900398,10,0.9650001525878906,-0.5599994659423828,0.2175006866455078,-1.529998779296875,-0.3600006103515625,0,-0.033176466997931975,-1.111113858326122,43.36000061035156,2.304355397807374,44.310001373291016,1.2580703380723222,43.310001373291016,-0.033176466997931975
9767,2011-11-01,41.68000030517578,42.099998474121094,40.95000076293945,41.15999984741211,2435000.0,-0.01929411046645224,-1.4468072154698375,-1.3333365937634494,38.005657805068765,57.22629544327255,1.7866823280667674,1.5689109059963897,0.5770378188011378,-0.04977110540553298,6.174078533391642,1.5499992370605469,0.7636814652982622,-1.6620000839233384,-3.905593209717715,0.581593041871038,-2.7837966468205266,-0.5402035210261502,3.4658004760742216,18.766058014788083,-34.404276724328966,1.1217965628971878,11,1.3950004577636719,0.26000022888183594,1.2975006103515625,-0.7099990844726562,0.20999908447265625,1,0.024472179709581487,-2.7073447589274084,42.5,-1.111113858326122,43.36000061035156,2.304355397807374,44.310001373291016,0.024472179709581487
9768,2011-11-02,41.9900016784668,42.56999969482422,41.68000030517578,42.290000915527344,2315900.0,0.0074376528555955,1.0697737343807525,-0.5769211018596633,39.79873218166592,54.99093988161424,1.4610136478006694,1.4190892308931922,0.3789273965526547,-0.34362566874158773,5.509173614198319,0.8899993896484375,0.7240069595198761,-1.407498741149901,-3.4396082404430786,0.6246107581432767,-2.4235534907964933,-0.39144399150330855,2.9879671020507814,26.735246239237455,-21.07241844190638,1.0160547496465906,11,1.0849990844726562,-0.05000114440917969,1.0874996185302734,-1.0200004577636719,1.2199974060058594,2,0.01929024830235071,-1.4468072154698375,41.68000030517578,-2.7073447589274084,42.5,-1.111113858326122,43.36000061035156,0.01929024830235071
9769,2011-11-03,42.04999923706055,42.52000045776367,41.83000183105469,42.41999816894531,2137000.0,0.001428853445950562,1.4210329065806468,1.2333329094770036,35.74219077417793,50.877553634834456,1.4149981905905946,1.4433307092929653,0.3496839211537335,-0.4035694581899776,5.070674467366084,0.6899986267089844,0.5840366288820746,-1.354001235961917,-3.3669529494348254,0.6589504775109916,-2.3604770926983747,-0.3475253792254591,2.7668508227539093,31.609155713112802,-9.999676218828636,1.0064758567364545,11,0.970001220703125,-0.10999870300292969,1.0275020599365234,-1.0799980163574219,1.3800010681152344,3,0.027824066703226347,1.0697737343807525,41.9900016784668,-1.4468072154698375,41.68000030517578,-2.7073447589274084,42.5,0.027824066703226347
9770,2011-11-04,42.4900016784668,42.560001373291016,41.56999969482422,41.72999954223633,1659500.0,0.010463791899868902,1.2,-2.0540657573226935,43.022053569820294,47.928310205577894,0.7164208899463134,1.1123392389856548,-0.021579566573038278,-0.8299416202434884,4.981984474154215,0.9900016784667969,0.557891630599336,-0.9469987869262724,-2.8709761057157692,0.9769785318632245,-1.9089874463210208,0.014989872468476051,2.1721744094726603,66.95658375502337,23.552198314847338,0.9619886593947486,11,0.404998779296875,-0.5500011444091797,0.9799995422363281,-1.5200004577636719,0.049999237060546875,4,0.023064238727318775,1.4210329065806468,42.04999923706055,1.0697737343807525,41.9900016784668,-1.4468072154698375,41.68000030517578,0.023064238727318775
9771,2011-11-07,42.560001373291016,42.63000106811523,42.16999816894531,42.63000106811523,1944600.0,0.0016474392106153868,12.142997275206826,-0.09210460272046447,40.849679449354326,45.66227290866866,0.3474802802427561,1.0347473066470059,-0.02995868346380348,-0.8854463242426007,5.282434111827908,0.46000289916991477,0.4724447956679896,-0.8384990692138672,-2.8019040117523986,1.1249058733246642,-1.8202015404831329,0.1432034020553985,1.953687701648441,95.83335225543975,51.66335568133538,0.9817024712692669,11,0.33499908447265625,-0.6200008392333984,0.7424993515014648,-1.5900001525878906,-0.2800025939941335,0,0.004464253303060772,1.2,42.4900016784668,1.4210329065806468,42.04999923706055,1.0697737343807525,41.9900016784668,0.004464253303060772
9772,2011-11-08,43.2400016784668,43.52999877929688,42.36999893188477,42.70000076293945,2333000.0,0.015977450263958914,1.0714373297002462,-7.714332425068903,50.9781464974388,44.95723207428961,-0.3698451885655345,0.33490115164084955,-0.694937853662779,-1.523378585869125,5.6311962038164936,1.1599998474121094,0.09022791754326676,-0.1349988937377944,-2.093951389118324,1.8239536016427351,-1.1144751414280591,0.8444773539524704,1.131139863992658,85.20422263829226,35.4666114005708,0.9794762476902649,11,-0.345001220703125,-1.3000011444091797,-0.5525016784667969,-2.270000457763672,-0.7700004577636648,1,-0.025439459900996053,12.142997275206826,42.560001373291016,1.2,42.4900016784668,1.4210329065806468,42.04999923706055,-0.025439459900996053
9773,2011-11-09,41.81999969482422,42.38000106811523,41.63999938964844,42.09000015258789,2362400.0,-0.0328400075976345,-1.349207694776273,-0.5,44.52261691845565,43.0238485541633,0.9125359871753673,1.6496742263805686,0.7277629372037921,-0.07808028215400498,5.979423820058025,1.6000022888183594,-0.2928235370965595,-1.4345008850097685,-3.467113940202779,0.5981121701832421,-2.4508074126062738,-0.41819435741326316,2.4142962164544386,12.75510799880105,-37.30227508893755,1.016306527596504,11,0.8700008392333984,0.845001220703125,0.407501220703125,-0.8499984741210938,0.9300003051757812,2,0.001673832982664658,1.0714373297002462,43.2400016784668,12.142997275206826,42.560001373291016,1.2,42.4900016784668,0.001673832982664658
9774,2011-11-10,42.29999923706055,43.0,42.09000015258789,42.25,1876800.0,0.0114777509741526,-3.918932294083078,-0.18518204552197687,36.697262957489734,41.52884688575789,0.13123428747129395,1.0734964584550113,0.25899690018603394,-0.5375594468328018,6.267825709015582,1.1800003051757812,-0.4979695334650387,-0.8585012435913058,-2.8804472133857217,1.1634447262031102,-1.8694742284885137,0.15247174130590224,1.802924868284542,37.24489200119877,-8.253743705886485,1.0109729848972093,11,-0.05999946594238281,0.5250015258789062,-0.07249832153320312,-1.3299980163574219,-0.029998779296875,3,0.021512999144804423,-1.349207694776273,41.81999969482422,1.0714373297002462,43.2400016784668,12.142997275206826,42.560001373291016,0.021512999144804423
9775,2011-11-11,43.22000122070313,43.52000045776367,42.709999084472656,42.93999862670898,1270900.0,0.02174945627035707,-1.1891879352740131,5.600137331197354,42.259423909430595,41.31952934032244,-0.9059895153858548,0.01651331677529555,-0.6207961841779621,-1.4257347760529626,6.089705876105962,1.220001220703125,-0.6379615290969127,0.14900074005127806,-1.6856587612684208,1.983660241370977,-0.7683290106085678,1.066330490711124,0.7568059509457328,83.59800747600177,41.38741927293895,0.9173297506598486,11,-0.980001449584968,-0.14500045776367898,-0.9925003051757884,-2.250000000000007,0.22999954223632102,4,0.004858840317941926,-3.918932294083078,42.29999923706055,-1.349207694776273,41.81999969482422,1.0714373297002462,43.2400016784668,0.004858840317941926
9776,2011-11-14,42.59000015258789,43.02000045776367,42.459999084472656,42.72999954223633,1745400.0,-0.014576609216139014,-1.7999961853172863,-0.49999318810367893,46.33028245354781,42.244487634597895,-0.29265517375168315,0.5793444556447653,0.07290341262184796,-0.7635749316136895,6.248128732055141,0.7600021362304759,-0.9519806138922888,-0.41950035095214844,-2.23075755356259,1.3917568516582932,-1.3251289522573657,0.48612825035306884,1.2657347627125972,50.26460686403508,7.844652535855097,0.9056286013052205,11,-0.04000091552734375,0.4850006103515625,-0.3624992370605469,-1.6199989318847656,1.0699996948242188,0,-0.001173966585616637,-1.1891879352740131,43.22000122070313,-3.918932294083078,42.29999923706055,-1.349207694776273,41.81999969482422,-0.001173966585616637
9777,2011-11-15,43.77999877929688,44.04999923706055,42.349998474121094,42.400001525878906,1696400.0,0.027940798836477265,-1.297293117580044,-9.85716621253411,52.39062632791556,43.64358698418119,-1.288993946156829,-0.6818418062146137,-1.0214917379889386,-1.9052268905764933,6.67124789238849,1.7000007629394531,-1.0300368073962929,0.7934984207153377,-0.9628167664771823,2.5498136079078577,-0.08465917288092584,1.6716560143116013,-2.829998016357429,88.79666079424881,44.83846686405384,0.8781575935962606,11,-0.9699993133544993,-0.704998016357429,-1.6274986267089915,-2.809997558593757,0.5800018310546804,1,-0.034262221147190464,-1.7999961853172863,42.59000015258789,-1.1891879352740131,43.22000122070313,-3.918932294083078,42.29999923706055,-0.034262221147190464
9778,2011-11-16,43.40999984741211,44.349998474121094,42.97999954223633,43.20000076293945,1871600.0,-0.00845132348564026,-3.2153714332664296,0.15217355248536235,45.10868979311913,44.684309097396884,-0.7782241513881019,-0.3004701497057596,-0.590777982524429,-1.4982819622308696,6.991036301668162,1.3699989318847656,-0.9770881419227351,0.4064994812011733,-1.3597724831542948,2.1727714455566414,-0.47663650097656074,1.2896354633789073,-2.3979991149902347,58.407109520715004,15.87253255461313,0.8831359821777348,11,-0.4500007629394531,-0.33499908447265625,-1.3649988174438477,-2.4399986267089844,1.7400016784667898,2,-0.021653965215690185,-1.297293117580044,43.77999877929688,-1.7999961853172863,42.59000015258789,-1.1891879352740131,43.22000122070313,-0.021653965215690185
9779,2011-11-17,42.86000061035156,43.7400016784668,42.65999984741211,43.25,1818000.0,-0.012669874199350728,-1.7341786821443403,-1.857148047229791,47.15909189429132,45.1439800223381,-0.11314108429186831,0.25886326434257256,0.036396318150636375,-0.9211854488087283,6.7103392856128155,1.0800018310546875,-0.7839329396594081,-0.14099979400634766,-1.9079703763161575,1.6259707883034622,-1.0244850851612526,0.7424854971485573,-1.7144799682617204,25.500106811523438,-19.1199103190362,0.8834852911549063,11,0.13499832153320312,0.21500015258789062,-0.6274995803833008,-1.8899993896484375,2.7099990844726562,3,-0.0025665097710007023,-3.2153714332664296,43.40999984741211,-1.297293117580044,43.77999877929688,-1.7999961853172863,42.59000015258789,-0.0025665097710007023
9780,2011-11-18,43.15999984741211,43.41999816894531,42.65999984741211,43.02999877929688,1726400.0,0.006999515464031214,1.3384646082878993,-0.33333659376343105,54.00485262725646,46.60566593099389,-0.34431482015219217,-0.16456078589524026,-0.12590151465499844,-1.2038834876229458,6.854063691500334,0.7599983215332031,-0.6131570323498892,0.23199939727783203,-1.3658889235992646,1.8298877181549287,-0.5669447631607127,1.0309435577163768,-1.8863000920410187,40.50006866455078,-9.30914168743935,0.7989441604385482,11,-0.16500091552734375,-0.08499908447265625,-0.9274988174438477,-2.1899986267089844,1.3699989318847727,4,-0.020620931251041252,-1.7341786821443403,42.86000061035156,-3.2153714332664296,43.40999984741211,-1.297293117580044,43.77999877929688,-0.020620931251041252
9781,2011-11-21,43.45000076293945,43.7400016784668,42.33000183105469,42.790000915527344,2678200.0,0.006719205666186667,1.2741902239285792,5.076880190146702,61.47859787416051,47.77238275062964,-0.552940422003708,-0.5828954878784955,-0.32163839032389774,-1.4844611890121513,6.923715465754982,1.4099998474121094,-0.38309159833031003,0.5845003128051758,-0.8058648703081275,1.974865495918479,-0.11068227875147585,1.2796829043618274,-2.053249058818359,55.44558381961362,1.6390006923632399,0.6951825915566506,11,-0.4550018310546875,-0.375,-1.0749998092651367,-2.479999542236328,1.8999977111816406,0,0.0,1.3384646082878993,43.15999984741211,-1.7341786821443403,42.86000061035156,-3.2153714332664296,43.40999984741211,0.0
9782,2011-11-22,43.68999862670898,44.0099983215332,43.02000045776367,43.45000076293945,2072100.0,0.005523541071470683,1.250002167448393,0.36363321099325574,61.125635366840015,49.617162578227905,-0.8072884288576958,-0.8291767226163742,-0.5026149740621406,-1.7213685261170326,6.949601433969706,0.9899978637695312,-0.2661260900540725,0.8014982223510643,-0.6288977900661905,2.231894234768319,0.08630021614243333,1.5166962285596952,-2.175117051787886,67.32668592903104,9.67871528838593,0.7151980062086276,11,-0.4699993133544851,-0.6149978637695241,-0.9524974822997976,-2.7199974060058523,1.2800025939941548,1,-0.000686628066830175,1.2741902239285792,43.45000076293945,1.3384646082878993,43.15999984741211,-1.7341786821443403,42.86000061035156,-0.000686628066830175
9783,2011-11-23,40.70000076293945,43.0099983215332,40.70000076293945,42.91999816894531,2045500.0,-0.06843666646264557,-1.0810813132883932,-9.250071526210656,43.614008925742255,50.38568990803373,2.2430061538830586,2.060925489178274,2.4500130535275986,1.2558015940622909,7.183200305216101,2.989997863769524,-0.2003138698977054,-2.057999610900879,-3.7741714847610126,-0.3418277370407452,-2.9160855478309458,-1.199913673970812,3.6499977111816406,0.0,-58.42426661155882,0.8580859369300661,11,1.8249988555908203,2.25,2.1175003051757812,0.2700004577636719,4.969997406005859,2,0.08992628449149387,1.250002167448393,43.68999862670898,1.2741902239285792,43.45000076293945,1.3384646082878993,43.15999984741211,0.08992628449149387
9784,2011-11-25,40.540000915527344,41.209999084472656,40.5,40.560001373291016,599700.0,-0.003931200108423627,-13.199656685103948,0.009009225735833624,40.524774964309046,50.19295113635356,2.3770699040783896,2.027980442336485,2.5342292553886807,1.3953665482506636,7.932886030834956,0.7099990844726562,-0.3103403933831146,-2.0294994354248033,-3.852746241490621,-0.20625262935898547,-2.9411228384577086,-1.117876032391898,3.736997604370117,1.139627767966309,-53.8835727417717,0.9116234030329077,11,1.8849983215332031,2.309999465942383,2.5349998474121094,0.43000030517578125,4.619998931884766,4,0.11371486201880843,-1.0810813132883932,40.70000076293945,1.250002167448393,43.68999862670898,1.2741902239285792,43.45000076293945,0.11371486201880843
9785,2011-11-28,41.20000076293945,41.68999862670898,41.02999877929688,41.099998474121094,2540900.0,0.01628021293801507,-4.499960263848256,-5.0,43.74999561730443,49.906252598993184,1.564973481279715,1.2625956526090292,1.7810188560677105,0.7134527327395972,8.581763317971221,1.1499977111816335,-0.2235122948809689,-1.2614995956420927,-3.1425656900405485,0.6195664987563632,-2.202032642841324,-0.3209665484428612,2.925917816162112,19.94305121586741,-28.68206034029819,0.9405330471992291,11,1.2249984741210938,1.6499996185302734,1.9375,-0.22999954223632812,4.739997863769524,0,0.10606793327576103,-13.199656685103948,40.540000915527344,-1.0810813132883932,40.70000076293945,1.250002167448393,43.68999862670898,0.10606793327576103
9786,2011-11-29,41.09000015258789,41.650001525878906,41.08000183105469,41.22000122070313,1325300.0,-0.002669917677538325,-6.600111899493909,-1.2999809269502904,39.57322000485441,48.48209634087527,1.6090296188178357,1.3297219814471504,1.789773283768234,0.8112155675973867,8.841575862948273,0.5699996948242188,-0.09400988966928736,-1.3010002136230483,-3.279174356282958,0.6771739290368615,-2.290087284953003,-0.3119131422930934,2.890881683349612,16.80912919440293,-26.06582248050017,0.9890870713299545,11,1.3349990844726562,1.7049999237060547,2.060000419616699,-0.11999893188476562,4.9199981689453125,1,0.08371863260974788,-4.499960263848256,41.20000076293945,-13.199656685103948,40.540000915527344,-1.0810813132883932,40.70000076293945,0.08371863260974788
9787,2011-11-30,42.70000076293945,43.18999862670898,41.93999862670898,42.45000076293945,2811600.0,0.03918229750238056,1.0325273852795829,-1.9230611226854197,54.19048279916048,49.491184452657656,-0.19029057916369396,-0.21074993114356744,0.10127252229937511,-0.792524008059388,8.085380391602436,2.0999984741210866,-0.04536885824967385,0.25800037384033203,-1.6954317782267054,2.2114325259073695,-0.7187157021931867,1.2347164498738508,1.1416457995605498,81.78445673152622,33.64962130245155,0.9767160760335204,11,-0.44500160217285156,-0.030000686645507812,0.4499998092651367,-1.7299995422363281,3.55999755859375,2,0.062060835218570976,-6.600111899493909,41.09000015258789,-4.499960263848256,41.20000076293945,-13.199656685103948,40.540000915527344,0.062060835218570976
9788,2011-12-01,42.79999923706055,43.15999984741211,42.43999862670898,42.5,1138600.0,0.002341884597994781,-2.428561048491757,1.1999969482421875,52.47035692315115,50.08132501141985,-0.4312699125002908,-0.26029971557672127,-0.0164305157171043,-0.8848180527220535,7.572030180750266,0.7200012207031321,0.0013570909456106506,0.31749897003173544,-1.6300537241514732,2.265051664214944,-0.6562773770598653,1.2912753171233362,0.9079814629394534,85.50187402416755,34.50284346551215,0.9737763470916042,12,-0.5450000762939453,-0.12999916076660156,0.35000133514404297,-1.0899982452392578,4.950000762939453,3,0.050700981830008596,1.0325273852795829,42.70000076293945,-6.600111899493909,41.09000015258789,-4.499960263848256,41.20000076293945,0.050700981830008596
9789,2011-12-02,43.22000122070313,43.54999923706055,43.040000915527344,43.13999938964844,1228800.0,0.009813130633864686,-2.642861035422343,0.26667344836796486,50.0,49.636341386169136,-0.8882438613209729,-0.6199383736997035,-0.4267327387989752,-1.307368805767176,7.121779308201741,0.75,-0.10383710734882357,0.6790008544921946,-1.284077951476533,2.6420796604609222,-0.30253854849217277,1.660540257476562,0.35966025129686585,86.90484299950222,38.375792053136266,0.9815394029843647,12,-0.9650020599365305,-0.5500011444091868,-0.4875011444091868,-1.510000228881843,3.1299972534179616,4,0.056686646900615756,-2.428561048491757,42.79999923706055,1.0325273852795829,42.70000076293945,-6.600111899493909,41.09000015258789,0.056686646900615756
9790,2011-12-05,43.47000122070313,44.400001525878906,43.25,43.70000076293945,1191700.0,0.005784358929639355,-2.4328302123128953,-2.8749284760629785,54.76191360861102,48.89004313444142,-1.2176998998829873,-0.8355962958892746,-0.6732769949789272,-1.5538592252282655,6.70492627682642,1.1800003051757741,-0.0980041321131182,0.8800008773803754,-1.1261682480379847,2.8861700027987354,-0.1230836853288011,1.8830854400895518,-2.970001220703132,71.98794004030732,22.700293923141544,1.0030845627091798,12,-1.020000457763679,-1.0050010681152415,-0.7675008773803782,-1.760000228881843,2.5499992370605398,0,0.03887735402004311,-2.642861035422343,43.22000122070313,-2.428561048491757,42.79999923706055,1.0325273852795829,42.70000076293945,0.03887735402004311
9791,2011-12-06,42.75,43.75,42.5,43.560001373291016,1303100.0,-0.01656317461431822,1.1008427605617548,3.5217521105270357,44.12771280755732,47.0013850722989,-0.6788213033043107,-0.10606924718438648,0.033180488951188636,-0.8357769671396795,6.121562806816732,1.25,-0.09611392387303397,0.15049972534179545,-1.8568703340034745,2.1578697846870654,-0.853185304330843,1.154184755014434,-2.171999969482421,32.926846288040515,-10.89377414081111,1.0036850296726354,12,-0.2999992370605469,-0.2999992370605469,-0.047499656677246094,-1.039999008178711,3.3400001525878906,1,0.07461985091716916,-2.4328302123128953,43.47000122070313,-2.642861035422343,43.22000122070313,-2.428561048491757,42.79999923706055,0.07461985091716916
9792,2011-12-07,42.13999938964844,42.45000076293945,41.900001525878906,42.36000061035156,1760000.0,-0.014269020125182719,1.7499856949398234,0.27160598482600773,42.952271396497,46.927858680160526,-0.348453700208573,0.439847787804311,0.6080852186178163,-0.22822818855127736,5.987317631216647,0.8499984741210938,-0.20963910359449045,-0.4045007705688448,-2.39821129700276,1.5892097558650704,-1.4013560337858024,0.5923544926481128,-1.4855593292236335,9.59991455078125,-31.03820992657392,0.9968552632169564,12,0.3100013732910156,0.3100013732910156,0.5625009536743164,-0.42999839782714844,3.25,2,0.09183671067720556,1.1008427605617548,42.75,-2.4328302123128953,43.47000122070313,-2.642861035422343,43.22000122070313,0.09183671067720556
9793,2011-12-08,41.88999938964844,42.72000122070313,41.88999938964844,42.0,4475400.0,-0.005932605686306935,-14.090858648911212,0.5,44.43168012249077,47.361959253291836,0.09845266083583226,0.7329390417297788,0.8367692219662217,0.002672607842889363,5.479011515289163,0.8300018310546946,-0.43420130842452664,-0.6580007553100558,-2.6465952463604197,1.3305937357403081,-1.6522980008352377,0.3362964902151262,-1.1606480999145532,0.0,-40.79516211476364,0.9942972455251813,12,0.8250007629394531,0.5600013732910156,0.6175012588500977,-0.17999839782714844,4.150001525878906,3,0.10432081631790724,1.7499856949398234,42.13999938964844,1.1008427605617548,42.75,-2.4328302123128953,43.47000122070313,0.10432081631790724
9794,2011-12-09,43.209999084472656,43.52000045776367,42.060001373291016,42.18000030517578,1843600.0,0.03151109367527005,-1.2992172340668384,-9.363573311138854,50.25693339883269,48.084952340128304,-0.8973435791835414,-0.5432425340342775,-0.4641795831982023,-1.3279864657029918,5.5315975725600435,1.6300010681152344,-0.6588327320692926,0.6164989471435547,-1.3897673623139823,2.6227652566010917,-0.3866342075852103,1.6196321018723197,-2.4072347900158704,52.5895845175096,11.271421596437953,1.0031331547287676,12,-0.4699974060058594,-0.7599983215332031,-0.7024984359741211,-1.299997329711914,3.1800003051757812,4,0.10506829464754075,-14.090858648911212,41.88999938964844,1.7499856949398234,42.13999938964844,1.1008427605617548,42.75,0.10506829464754075
9795,2011-12-12,43.43000030517578,43.58000183105469,42.63999938964844,43.13999938964844,1711400.0,0.005091442382885392,2.186427527704861,0.28155462060383396,49.896477960250536,49.23198100183899,-0.8579792096621333,-0.7870573288238774,-0.6199489718484443,-1.5767962202157761,5.929427327164465,0.94000244140625,-0.4642263321591358,0.8260002136230469,-1.1962065194584426,2.8482069467045363,-0.18510315291769786,1.8371035801637916,-2.5552912660905562,82.79572097754662,41.47736654228136,1.0111033665407436,12,-0.2849998474121094,-0.9799995422363281,-0.9499998092651367,-1.519998550415039,2.829998016357422,0,0.06723458780628477,-1.2992172340668384,43.209999084472656,-14.090858648911212,41.88999938964844,1.7499856949398234,42.13999938964844,0.06723458780628477
9796,2011-12-13,42.540000915527344,44.02999877929688,42.27000045776367,43.61999893188477,2176000.0,-0.02049273275142882,-1.1728388666103184,-3.72411933387706,44.42290224053313,48.14669427310262,0.28980963466678133,0.1043544927508151,0.3594369410571474,-0.7158039490199428,6.298861956853462,1.7599983215332102,-0.22055929124698537,-0.0614992141723647,-2.0839024348781834,1.960904006533454,-1.0727008245252776,0.9497023961805482,-1.5947860267062453,30.373911741427523,-7.338361546687832,1.01120161035291,12,0.6049995422363281,-0.09000015258789062,-0.12250041961669922,0.1550006866455078,3.8199996948242188,1,0.08180534714013388,2.186427527704861,43.43000030517578,-1.2992172340668384,43.209999084472656,-14.090858648911212,41.88999938964844,0.08180534714013388
9797,2011-12-14,42.27999877929688,42.66999816894531,42.11000061035156,42.33000183105469,1758800.0,-0.0061119447727975285,-1.8717868461207403,0.046299207036003216,60.42214274103413,49.030226030645174,0.5408447475768767,0.25952446522631334,0.6702513259240348,-0.48629602760212975,6.600446275367373,0.55999755859375,-0.050232383499974276,-0.2465013504028235,-2.194782605903036,1.7017799050973892,-1.2206419781529334,0.7276392773472864,-1.2656881577346297,18.224275742083883,-23.256259216486207,0.9741406277501079,12,0.8650016784667898,0.17000198364257102,0.13750171661376243,0.555002212524407,4.25,2,0.09011356393786474,-1.1728388666103184,42.540000915527344,2.186427527704861,43.43000030517578,-1.2992172340668384,43.209999084472656,0.09011356393786474
9798,2011-12-15,42.47000122070313,42.86999893188477,42.38000106811523,42.59000015258789,1714300.0,0.004493908393849999,-2.2666607326779915,2.3998321635644344,62.68067158650134,50.439189540256436,0.3342604237722355,-0.004754873493361345,0.541408875634346,-0.7069554021259776,6.787683575865838,0.5900001525878906,0.19970775710800126,-0.009498977661124286,-1.9128749144552586,1.89387695913301,-0.9611869460581914,0.9421889907359429,-1.3879767810545474,20.812202399970854,-24.70660489895123,0.951687968397068,12,0.6749992370605398,-0.02000045776367898,-0.052500724792487574,0.36499977111815696,4.919998168945305,3,0.06875436979083194,-1.8717868461207403,42.27999877929688,-1.1728388666103184,42.540000915527344,2.186427527704861,43.43000030517578,0.06875436979083194
9799,2011-12-16,42.75,43.060001373291016,42.47000122070313,42.84000015258789,3202300.0,0.006592860165974601,1.226404773386472,0.7500079473567536,60.71920954063809,51.101111310481656,-0.021701363498159765,-0.30927379092819507,0.29355733978068344,-1.0020834179209288,7.247096099960593,0.5900001525878835,0.15800654072139508,0.27599983215331747,-1.6233781473076903,2.175377811614325,-0.6736891575771864,1.2256888218838213,-1.6016160186268067,33.33333333333321,-14.783624573518985,0.9496889897305048,12,0.20999908447265625,-0.2999992370605469,-0.07249927520751953,0.08500099182128906,4.099998474121094,4,0.07695908574332977,-2.2666607326779915,42.47000122070313,-1.8717868461207403,42.27999877929688,-1.1728388666103184,42.540000915527344,0.07695908574332977
9800,2011-12-19,42.27000045776367,42.95000076293945,42.13999938964844,42.52999877929688,1662700.0,-0.011228059467516482,-2.1153871547518617,2.8888653414149053,57.76315366792886,52.616160294967386,0.30192812566680516,0.10606871413875751,0.8036905902025921,-0.5334517078748036,7.626489167723527,0.8100013732910156,0.11872343401726937,-0.15949974060058736,-2.0327288547950673,1.7137293735938925,-1.0961142976978238,0.777114816496649,-1.0565841255003647,8.333333333333302,-41.936840847579575,0.9366145570972392,12,0.6899986267089844,0.18000030517578125,0.2624998092651367,0.5650005340576172,4.630001068115227,0,0.09746862756723851,1.226404773386472,42.75,-2.2666607326779915,42.47000122070313,-1.8717868461207403,42.27999877929688,0.09746862756723851
9801,2011-12-20,43.45000076293945,43.599998474121094,42.93999862670898,43.02000045776367,1824400.0,0.02791578643002013,-1.2372725744507223,-1.653858004313525,55.230121293442025,53.98036583907239,-0.8586288654998171,-1.131968188675259,-0.38019989000937926,-1.7013080546227073,8.42218710899325,1.3299980163574219,0.10476377759798794,1.020500564575194,-0.852728549619286,2.893729678769674,0.08388600747795749,1.9571151216724303,-2.172852726803832,89.93302508487074,41.846092451148195,0.9366145570972392,12,-0.4900016784667969,-1.0,-0.7925004959106445,-0.6149997711181641,2.8600006103515696,1,0.06467197949949233,-2.1153871547518617,42.27000045776367,1.226404773386472,42.75,-2.2666607326779915,42.47000122070313,0.06467197949949233
9802,2011-12-21,43.65999984741211,43.79999923706055,43.22000122070313,43.400001525878906,2074700.0,0.004833120386312562,1.1481523343953055,0.6046468302549636,55.906592398907996,55.255356092007645,-0.9279223514838151,-1.416979199744361,-0.6039794702648393,-1.8947850220417095,9.120180607722379,0.5799980163574148,0.018311645469523796,1.2319995880126982,-0.6370231143850944,3.1010222904104907,0.29748823681380543,2.166510939211591,-2.3203947414816213,91.56630105317826,46.220514471717905,0.9345113511988947,12,-0.6149997711181641,-1.2099990844726562,-0.8474998474121094,-0.8249988555908203,2.3400001525878906,2,0.06184152021016298,-1.2372725744507223,43.45000076293945,-2.1153871547518617,42.27000045776367,1.226404773386472,42.75,0.06184152021016298
9803,2011-12-22,44.36000061035156,44.47000122070313,43.79999923706055,43.83000183105469,1101900.0,0.016032999665274827,-1.2711778930081836,2.0384700030811214,57.53967332892655,56.06454941757363,-1.3865141792746982,-1.9275494281709769,-1.3266745166628908,-2.6222462582952204,9.05736277145255,0.8100013732910227,0.12138954706306038,1.7490003585815401,-0.12434626666507143,3.6223469838281517,0.8123270459582344,2.685673671204846,-2.959187576022103,95.27894747182336,52.91025584104574,0.9366733126233053,12,-1.0699996948242188,-1.875,-1.4175004959106445,-1.5249996185302734,1.4500007629394602,3,0.04891790214355729,1.1481523343953055,43.65999984741211,-1.2372725744507223,43.45000076293945,-2.1153871547518617,42.27000045776367,0.04891790214355729
9804,2011-12-23,45.1500015258789,45.20000076293945,44.38999938964844,44.45000076293945,1050700.0,0.01780885718344627,1.0250053644231456,1.3207591984798621,60.37036443988977,57.22831458197799,-2.0924269712252936,-2.4817110979738786,-2.130335417850951,-3.4389054067111218,9.037423230400144,0.8400001525878906,0.3169486543729363,2.3085012435913015,0.37461152078573434,4.242390966396869,1.3415563821885144,3.2754461049940886,-3.6264209640944927,98.36603873785913,57.27602052610037,0.9669448614027837,12,-1.4950008392333913,-2.3000011444091726,-2.1325016021728445,-2.31500053405761,0.859996795654304,4,0.04961235411001308,-1.2711778930081836,44.36000061035156,1.1481523343953055,43.65999984741211,-1.2372725744507223,43.45000076293945,0.04961235411001308
9805,2011-12-27,45.56999969482422,45.7599983215332,44.52999877929688,44.7400016784668,1040300.0,0.009302284712096487,1.0330650424189571,1.185710159617671,68.07691404805738,59.85653811614735,-2.432775271182024,-2.6957459293749224,-2.5835732371763527,-3.8602378014978527,9.48596804250165,1.229999542236321,0.5434352127046793,2.5099994659423857,0.37951848373589314,4.640480448148878,1.4447589748391394,3.575239957045632,-3.82583392097051,93.2624593166551,49.027320108980724,1.0652404911032447,12,-1.635000228881836,-2.440000534057617,-2.5349998474121094,-2.7349987030029297,0.8199996948242188,1,0.02808862821744218,1.0250053644231456,45.1500015258789,-1.2711778930081836,44.36000061035156,1.1481523343953055,43.65999984741211,0.02808862821744218
9806,2011-12-28,44.52999877929688,45.52999877929688,44.43999862670898,45.4000015258789,950700.0,-0.02282205228202927,-1.0761847325360023,-1.048198585341399,64.5200389720068,60.311859919588755,-1.2078230232961644,-1.4596521633901531,-1.5525085446612366,-2.804000838924466,9.924861352987854,1.1300010681152415,0.597153473775812,1.2979986190795998,-0.7150286735358051,3.3110259116950047,0.29148497277189733,2.3045122653873023,-2.464566401628815,51.57476589897062,2.8362909715251803,1.0065136463077036,12,-0.5799999237060618,-1.3999996185302805,-1.4949989318847727,-1.694997787475593,1.420001983642571,2,0.05322260973615589,1.0330650424189571,45.56999969482422,1.0250053644231456,45.1500015258789,-1.2711778930081836,44.36000061035156,0.05322260973615589
9807,2011-12-29,45.349998474121094,45.43000030517578,44.68999862670898,44.68999862670898,1057900.0,0.01841454563896039,-1.242429847123055,-0.7586181193163588,69.65907888964611,61.08723850882707,-1.7282955320166806,-2.18285760788919,-2.385640230771486,-3.5453496249773266,11.225759927336926,0.9000015258788991,0.6645319625909138,1.9854984283447266,-0.2197629257523488,4.190759782441802,0.8828677512961889,3.0881291053932642,-2.989000820943815,79.0816306670663,23.17929546230603,1.102630677048536,12,-1.3999996185302734,-2.219999313354492,-2.3149986267089844,-2.5149974822998047,0.6000022888183594,3,0.02116875262339324,-1.0761847325360023,44.52999877929688,1.0330650424189571,45.56999969482422,1.0250053644231456,45.1500015258789,0.02116875262339324
9808,2011-12-30,44.97000122070313,45.77000045776367,44.95000076293945,45.29999923706055,1032600.0,-0.00837921204418135,-3.432443578402565,-0.4999971100771448,61.195941473036115,61.14020872353795,-1.0687725896380584,-1.7201465277425,-1.9857428915028024,-3.079171084416636,12.668926028071825,0.8199996948242188,0.8718163881270655,1.4970010757446346,-0.8028213988047739,3.796823550294043,0.3470898384699339,2.6469123130193353,-2.337083514057376,42.02908566200201,-13.701890458725622,1.1499112372747027,12,-1.0150012969970774,-1.8350009918212962,-1.8225011825561594,-2.135000228881843,0.979999542236321,4,0.022904130561212543,-1.242429847123055,45.349998474121094,-1.0761847325360023,44.52999877929688,1.0330650424189571,45.56999969482422,0.022904130561212543
9809,2012-01-03,45.66999816894531,46.2599983215332,45.599998474121094,45.63000106811523,1545900.0,0.015565864559503595,-12.199694831203509,-0.12120406441099667,63.42924968439548,61.769774947589795,-1.4650775174225856,-2.347544623757159,-2.652137369079533,-3.6527539229943926,14.029644035131152,1.289997100830071,0.9647914044388131,2.074498176574707,-0.42123666207388766,4.570233015223302,0.8266307572504061,3.322365595899008,-2.7233721871877634,67.58240376271753,14.64394400180231,1.2478674193242982,1,-1.0699996948242188,-2.289999008178711,-2.932497978210449,-2.8349971771240234,0.060001373291015625,1,0.003065539959686392,-3.432443578402565,44.97000122070313,-1.242429847123055,45.349998474121094,-1.0761847325360023,44.52999877929688,0.003065539959686392
9810,2012-01-04,45.15999984741211,45.63999938964844,44.93000030517578,45.47999954223633,1012300.0,-0.011167031792876037,1.2187492549412298,-8.000572246064387,66.45728950262748,63.01723808194374,-0.5610185477055865,-1.796554409482134,-2.1688968073467976,-3.043092144769105,14.651873427131818,0.7399978637695312,1.02655177039491,1.4799999237060533,-1.1104844412781816,4.070484288690288,0.18475774121393584,2.7752421061981707,-1.815769184881482,39.5605132655074,-15.561674210378818,1.2952421824921188,1,-0.4200000762939453,-1.5150012969970703,-2.5225000381469727,-2.3249988555908203,0.3600006103515625,2,0.018821932617207437,-12.199694831203509,45.66999816894531,-3.432443578402565,44.97000122070313,-1.242429847123055,45.349998474121094,0.018821932617207437
9811,2012-01-05,45.93999862670898,46.0,44.77999877929688,45.02999877929688,1156200.0,0.01727189508264715,1.368928443125956,-2.8437522351762663,71.58020836004302,64.7587509665143,-1.0623882674263072,-2.4509756977388335,-2.969720472240745,-3.7314521223872603,15.93538521768173,1.220001220703118,1.1266639084269627,2.100498771667475,-0.6375098643726602,4.83850740770761,0.7314944536474073,3.4695030896875423,-2.245875845098041,79.61784987098024,19.009237073391702,1.3690043180200688,1,-0.9099998474121023,-2.269998550415032,-3.3024988174438406,-3.104997634887688,-0.04999923706053977,3,0.009795402185271973,1.2187492549412298,45.15999984741211,-12.199694831203509,45.66999816894531,-3.432443578402565,44.97000122070313,0.009795402185271973
9812,2012-01-06,46.0099983215332,46.06000137329102,45.41999816894531,45.79999923706055,1354900.0,0.0015237200025410846,3.128983830876238,0.23076826339022205,71.1722589014662,66.27348269679648,-0.853767548123372,-2.33594420626234,-3.0127712307525343,-3.728115221127709,17.636348306657663,0.6400032043457102,1.3098721688376003,1.9769985198974638,-0.8019903460838123,4.75598738587874,0.5875040869068258,3.366492952888102,-2.007970475131593,83.108102883448,16.744029540215763,1.3894944329906376,1,-0.6849994659423828,-1.9349994659423828,-3.399998664855957,-3.174997329711914,-0.5099983215332031,4,-0.0013040113188977909,1.368928443125956,45.93999862670898,1.2187492549412298,45.15999984741211,-12.199694831203509,45.66999816894531,-0.0013040113188977909
9813,2012-01-09,46.2599983215332,46.5,46.0,46.0099983215332,1147300.0,0.005433601589222237,-2.703749752748029,1.1904813805631245,71.06844160964847,67.46215793788079,-0.9006195837093927,-2.3629165324730863,-3.2349407366270384,-3.8995466233023564,19.42099195716179,0.5,1.4602778819450677,2.0084985733032212,-0.7481365958665691,4.765133742473012,0.6301809887183296,3.386816157888113,-1.9870140181158007,86.0464239456361,14.863722282327615,1.3783175845848945,1,-0.7899990081787109,-2.0649986267089844,-3.7974987030029297,-3.424997329711914,-0.6899986267089844,0,-0.006701201250356559,3.128983830876238,46.0099983215332,1.368928443125956,45.93999862670898,1.2187492549412298,45.15999984741211,-0.006701201250356559
9814,2012-01-10,47.75,47.849998474121094,45.97000122070313,46.09000015258789,2498600.0,0.0322092895055992,1.0215059056127342,6.6399993896484375,79.33620947034079,68.71319076257893,-2.216069609011491,-3.6842466778333147,-4.711462087882943,-5.321317003255288,21.03494510163672,1.8799972534179616,1.6457013273410226,3.2715002059936538,0.1521336077064248,6.390866804280883,1.7118169068500393,4.831183505137268,-3.1652334990610314,96.7427203888755,16.882545536120674,1.5596832991436138,1,-1.605001449584961,-2.8800010681152344,-5.287500381469727,-4.914999008178711,-1.6100006103515625,1,-0.037696319100744446,-2.703749752748029,46.2599983215332,3.128983830876238,46.0099983215332,1.368928443125956,45.93999862670898,-0.037696319100744446
9815,2012-01-11,46.349998474121094,47.56999969482422,46.25,47.52999877929688,1488000.0,-0.02931940368332786,1.095234058528256,-0.7108436226758538,65.16736197151349,68.7851155403019,-0.7753232066690501,-2.1652850501575927,-3.283344390056058,-3.814227727069948,22.697493533174228,1.5,1.7465178593498294,1.725498771667482,-1.4598778331903617,4.9108753765253255,0.13281046923855655,3.3181870740964072,-1.2427948574729868,51.140060289618695,-26.31220217726844,1.5926883024289233,1,-0.07999992370605469,-1.4799995422363281,-3.8874988555908203,-4.349998474121094,-0.37999725341796164,2,-0.013376460675202262,1.0215059056127342,47.75,-2.703749752748029,46.2599983215332,3.128983830876238,46.0099983215332,-0.013376460675202262
9816,2012-01-12,46.02000045776367,46.61000061035156,45.61000061035156,46.36000061035156,1328000.0,-0.00711969853767469,1.3809519484471007,0.2881356480134467,62.19009502071292,67.95522844375377,-0.2366251354722806,-1.6455761825630972,-2.900760481152375,-3.3755786101086116,23.885409454589706,1.0,1.7558590527484625,1.2215007781982408,-1.8630355895856283,4.30603714598211,-0.3207674056936938,2.7637689620901753,-0.473949663919889,24.691449113828668,-48.86973779903552,1.5422681838919348,1,0.2949981689453125,-1.1500015258789062,-3.5625,-4.079999923706055,-0.3400001525878906,3,-0.010864841265242675,1.095234058528256,46.349998474121094,1.0215059056127342,47.75,-2.703749752748029,46.2599983215332,-0.010864841265242675
9817,2012-01-13,46.09000015258789,46.13000106811523,45.63999938964844,45.79999923706055,1099800.0,0.0015210711457611659,1.6486380600862542,-0.8529434864073422,59.55801738407633,67.77323687831381,-0.2130177724283513,-1.492000595779679,-2.8898415882086184,-3.336055812653001,25.269395723883033,0.49000167846678977,1.6660886515637472,1.1010004043579116,-1.7933699219935022,3.9953707307093254,-0.34618475881779887,2.548185567533622,1.7599983215332031,21.428571428571427,-47.34540222407547,1.4471851631757078,1,0.22499847412109375,-1.220001220703125,-3.6399993896484375,-4.149999618530273,-0.3600006103515625,4,-0.004339352620466919,1.3809519484471007,46.02000045776367,1.095234058528256,46.349998474121094,1.0215059056127342,47.75,-0.004339352620466919
9818,2012-01-17,45.38999938964844,46.70000076293945,45.33000183105469,46.34000015258789,1832100.0,-0.015187692788500629,-1.5607555268758935,-3.2758543579490147,51.339275070589046,66.42990636566863,0.617792500369589,-0.5923969397466919,-2.125381741349514,-2.555836892594307,26.710424732816463,1.3699989318847656,1.6667713405295785,0.2549997329711928,-2.3880320468806033,2.898031512822989,-1.0665161569547053,1.576515622897091,2.415799102783204,2.3808586713331175,-60.06191428830751,1.3215158899258965,1,0.9249992370605469,-0.5200004577636719,-2.9399986267089844,-3.4499988555908203,0.5800018310546946,1,0.0024234547660435535,1.6486380600862542,46.09000015258789,1.3809519484471007,46.02000045776367,1.095234058528256,46.349998474121094,0.0024234547660435535
9819,2012-01-18,46.040000915527344,46.06000137329102,45.09000015258789,45.34000015258789,1495800.0,0.014320368685158957,1.6216189744673302,-0.7368423166035569,52.55713539733894,64.88544479841435,0.028826795146116524,-1.0364199089482042,-2.7039762986734246,-3.162700411527098,27.993143619913663,0.9700012207031321,1.5590649881578003,0.7405012130737276,-1.6774700685531343,3.1584724947005896,-0.46848442773970334,1.9494868538871586,1.6667657104492193,38.3064894472841,-19.401797801515478,1.2089856408134305,1,0.2749977111816406,-1.085000991821289,-3.457500457763672,-4.100000381469727,-0.010002136230461645,2,-0.010208540646327702,-1.5607555268758935,45.38999938964844,1.6486380600862542,46.09000015258789,1.3809519484471007,46.02000045776367,-0.010208540646327702
9820,2012-01-19,46.38999938964844,46.65999984741211,45.36000061035156,46.1500015258789,2709300.0,0.00760205184972218,2.333336593763449,0.34285371741844384,60.941189881439094,63.70333163412502,-0.14343114384274003,-1.1193205847290173,-2.991213298375783,-3.4511205603604793,29.770392094837856,1.2999992370605469,1.597950227961256,0.8844997406005888,-1.1120174188774072,2.881016900078585,-0.11375883913841278,1.8827583203395903,1.1597612479248056,80.7452636168055,21.341542967171662,0.9982585797389986,1,0.07999992370605469,-1.4099998474121094,-3.7949981689453125,-4.44999885559082,0.3100013732910156,3,-0.005389092547731011,1.6216189744673302,46.040000915527344,-1.5607555268758935,45.38999938964844,1.6486380600862542,46.09000015258789,-0.005389092547731011
9821,2012-01-20,46.2599983215332,46.7400016784668,46.08000183105469,46.5,1487200.0,-0.0028023511495075537,-1.200019073656102,-1.0000158947133888,55.825867966432604,61.99817708578796,0.041052566038082716,-0.8095117213278229,-2.8009240186058832,-3.2643024492540462,31.197715812628214,0.6599998474121094,1.5570795549898548,0.6139987945556626,-1.156119959144391,2.384117548255716,-0.2710605822943606,1.4990581714056859,1.1421766869409211,70.90891436128155,13.416226187739532,0.8850593768500251,1,0.21000099182128906,-1.279998779296875,-3.4624977111816406,-4.319997787475586,0.5500030517578196,4,-0.0062688523854762535,2.333336593763449,46.38999938964844,1.6216189744673302,46.040000915527344,-1.5607555268758935,45.38999938964844,-0.0062688523854762535
9822,2012-01-23,46.36000061035156,46.81999969482422,45.97999954223633,46.36000061035156,784100.0,0.0021617443244006385,-1.2105205039401696,-0.0,59.22974511941571,60.682766364650995,-0.004560335737906485,-0.734524806356724,-2.860154844298215,-3.333952528788643,32.51736037116542,0.8400001525878906,1.5374866756373677,0.5790010452270522,-0.9485959341587105,2.106598024612815,-0.18479744446582913,1.3427995349199335,0.9034439067693896,73.41045050925119,13.384976340041419,0.7637984896928804,1,0.10999870300292969,-1.3800010681152344,-3.5625,-4.420000076293945,0.18000030517578125,0,-0.01466782347332296,-1.200019073656102,46.2599983215332,2.333336593763449,46.38999938964844,1.6216189744673302,46.040000915527344,-0.01466782347332296
9823,2012-01-24,46.52999877929688,46.63000106811523,45.84000015258789,46.06000137329102,1044600.0,0.0036669147262125,1.3582047062977267,100.0,56.14286150251121,58.10572770155881,-0.14777092111751244,-0.7732621970133167,-2.9407876253849494,-3.4703857749756466,33.39575329064058,0.7900009155273366,1.4013101198426483,0.6404993057251076,-0.765554651088614,2.046553262538829,-0.06252767268175319,1.3435262841319684,0.6030390759520898,83.23693686343641,23.169034608868287,0.7030269784068621,1,-0.19999885559082742,-1.5349998474121165,-3.7324981689453196,-4.589998245239265,0.030002593994140625,1,-0.017193192736908225,-1.2105205039401696,46.36000061035156,-1.200019073656102,46.2599983215332,2.333336593763449,46.38999938964844,-0.017193192736908225
9824,2012-01-25,47.38999938964844,47.5,46.22000122070313,46.43000030517578,1350700.0,0.018482712936029655,1.1694888953544638,2.0425625167401202,65.17006018915703,58.1060275035192,-1.1892726186545985,-1.5355730128536322,-3.7150612323102337,-4.290042797427546,34.06710241770539,1.279998779296868,1.2868988106889532,1.3885000228881808,-0.1224742168176931,2.8994742625940546,0.6330129030352438,2.1439871427411177,-2.299999237060547,94.85978309696465,30.86777474359046,0.7554871198529352,1,-1.0949993133544922,-2.395000457763672,-4.592498779296875,-5.44999885559082,-1.1599998474121094,2,-0.02996408920096927,1.3582047062977267,46.52999877929688,-1.2105205039401696,46.36000061035156,-1.200019073656102,46.2599983215332,-0.02996408920096927
9825,2012-01-26,46.849998474121094,47.599998474121094,46.70000076293945,47.45000076293945,1293100.0,-0.01139482849719764,1.0,-0.6250029802350809,56.39943235623139,57.46262054079903,-0.6379782196296588,-0.9431149956411247,-3.1234996174312926,-3.7034871716962883,34.47885719448978,0.8999977111816406,1.1408712731609683,0.7844991683959961,-0.7576315449914759,2.326629881783468,0.013433811702256548,1.5555645250897356,-1.7117983245849615,57.38632299679435,-4.437897260732207,0.7710653566937367,1,-0.5049991607666016,-1.8549995422363281,-4.144998550415039,-4.18499755859375,-0.45999908447265625,3,-0.01750266214580909,1.1694888953544638,47.38999938964844,1.3582047062977267,46.52999877929688,-1.2105205039401696,46.36000061035156,-0.01750266214580909
9826,2012-01-27,46.9000015258789,47.38999938964844,46.349998474121094,46.58000183105469,1714100.0,0.0010673010327935106,-1.6666471042773163,-0.5333307902115123,56.27646140676623,57.0980032099868,-0.614664293228202,-0.8500416837172509,-3.0999879353549176,-3.6913226621460993,34.83637651677569,1.0400009155273438,0.7486313595499894,0.7160020828247013,-0.6873083145768248,2.1193124802262275,0.014346884123938253,1.4176572815254644,-1.6633294433593662,60.227408192503276,1.0502037894486165,0.701655198700762,1,-0.555002212524407,-1.50500297546386,-4.1950016021728445,-4.075000762939446,-1.1500015258788991,4,-0.004264408452718027,1.0,46.849998474121094,1.1694888953544638,47.38999938964844,1.3582047062977267,46.52999877929688,-0.004264408452718027
9827,2012-01-30,46.31000137329102,46.75,46.02000045776367,46.459999084472656,2076500.0,-0.012579960200263973,1.0,-0.46874329447105606,50.33649393243017,56.98658308352471,0.010979493716199329,-0.19439989073431008,-2.480176269530652,-3.033651708349147,35.05484885033117,0.8800010681152273,0.5912843806158179,0.07800178527832458,-1.269769781445909,1.4257733520025582,-0.5958839980837922,0.7518875686404414,-0.9787962351074242,26.704640280207524,-27.872780341908143,0.673885783362118,1,0.03499794006346946,-0.7750015258789134,-3.605001449584968,-3.460000991821296,-0.5,0,0.01079680382580106,-1.6666471042773163,46.9000015258789,1.0,46.849998474121094,1.1694888953544638,47.38999938964844,0.01079680382580106
9828,2012-01-31,46.0,47.54999923706055,44.66999816894531,47.40999984741211,3904100.0,-0.0066940480263041335,2.408288057279193,9.400142417538147,36.00001708982286,55.14690327157848,0.4655685995893748,0.20735404377865052,-2.1314229808494645,-2.673222023691423,34.52106540426371,2.8800010681152344,0.4795883024962393,-0.2834995269775362,-1.500610687131406,0.9336116331763336,-0.8920551070544676,0.3250560530993951,1.5999984741210938,45.392549233024596,-3.6921536075046717,0.6085555800769332,1,0.13499832153320312,-0.1750011444091797,-3.252499580383301,-3.1499996185302734,0.3300018310546875,1,0.011739150337551019,1.0,46.31000137329102,-1.6666471042773163,46.9000015258789,1.0,46.849998474121094,0.011739150337551019
9829,2012-02-01,45.81000137329102,46.31999969482422,45.599998474121094,46.31999969482422,2334600.0,-0.004130404928456066,1.8235434914318625,0.3617009764002731,44.64289093230665,53.33598116611932,0.6923151232981155,0.43044846377156176,-1.8863504268355697,-2.4226899388671015,33.672380115992034,0.720001220703125,0.3938271937969233,-0.4804983139038015,-1.6842900887979653,0.7232934609903623,-1.082394201350887,0.12139757354328395,1.7399978637695241,38.90795514020663,-9.507107729182444,0.6018958874470833,2,0.3249969482421804,0.3099975585937429,-2.9225006103515696,-2.960000991821296,0.789997100830071,2,0.016371970694532223,2.408288057279193,46.0,1.0,46.31000137329102,-1.6666471042773163,46.9000015258789,0.016371970694532223
9830,2012-02-02,46.0099983215332,46.1500015258789,45.7400016784668,45.90999984741211,1790100.0,0.004365792234155785,1.157866206231974,-0.19607608476135896,49.89814532820356,52.6773453174272,0.4836023414382069,0.31346799606291853,-2.0374853124188164,-2.5329124544902015,33.56070819178859,0.40999984741210227,0.4602369761672094,-0.32300128936767436,-1.4134208884962476,0.7674183097608989,-0.8682110889319645,0.2222085101966158,1.5400009155273438,46.52776582006027,-4.686249186550185,0.545209799564288,2,0.125,0.13500022888183594,-2.757497787475586,-3.1599979400634766,0.8000030517578196,3,0.004781595929773452,1.8235434914318625,45.81000137329102,2.408288057279193,46.0,1.0,46.31000137329102,0.004781595929773452
9831,2012-02-03,46.38999938964844,46.56000137329102,46.06000137329102,46.2599983215332,2088200.0,0.008259097630468393,1.1276367797806335,1.3000305180437934,52.873553138608585,51.97110176400419,0.13855136085456365,-0.03277180398458057,-2.372550269013061,-2.844607357283337,33.34370084571985,0.5500030517578196,0.47886270818246146,0.03449974060058736,-1.0402335141529164,1.1092329953540911,-0.502866886776161,0.5718663679773357,1.1023998260498047,59.72224245835955,4.54474113622576,0.5373666273767503,2,-0.2550010681152344,-0.24500083923339844,-2.8575000762939453,-3.260000228881836,0.8100013732910156,4,0.0,1.157866206231974,46.0099983215332,1.8235434914318625,45.81000137329102,2.408288057279193,46.0,0.0
9832,2012-02-06,45.95000076293945,46.22999954223633,45.86999893188477,46.06999969482422,1400900.0,-0.009484773280837078,-1.5714091088678064,-0.9230611226855248,55.6451718343223,51.9158029119832,0.5747125327387579,0.42425317096513737,-1.8995389001880767,-2.357966969336438,32.997577275651196,0.5200004577636648,0.3739442948408964,-0.4024990081787081,-1.4816188392024046,0.6766208228449884,-0.9420589236905528,0.13706090733313658,1.4859504318237313,44.444518030398356,-16.692156389818336,0.5395599155118476,2,0.18499755859375,0.30999755859375,-2.410001754760742,-2.8200016021728516,0.8800010681152344,0,-0.004352573658731318,1.1276367797806335,46.38999938964844,1.157866206231974,46.0099983215332,1.8235434914318625,45.81000137329102,-0.004352573658731318
9833,2012-02-07,45.95000076293945,46.06999969482422,45.13999938964844,45.79999923706055,2191600.0,0.0,3.7692397981141674,-1.2500238420701275,48.955915035832476,50.11423122828047,0.5406420261808904,0.42144590276631533,-1.7694541916256554,-2.3419876439170366,32.06881349623506,0.9300003051757812,0.3343924468161674,-0.38699913024902344,-1.4805223743124856,0.7065241138144387,-0.9337607522807545,0.15976249178270763,1.4306313713073706,57.04227054762292,-6.693838410685345,0.5467616220317305,2,0.18499755859375,0.30999755859375,-2.410001754760742,-2.8200016021728516,1.0699996948242188,1,-0.0030467766555805076,-1.5714091088678064,45.95000076293945,1.1276367797806335,46.38999938964844,1.157866206231974,46.0099983215332,-0.0030467766555805076
9834,2012-02-08,45.95000076293945,46.13000106811523,45.52000045776367,45.91999816894531,1420800.0,0.0,2.128182556217494,0.20001525863384365,44.44446585125963,48.78590161661694,0.3519035807084947,0.2947944878944071,-1.6315293557145552,-2.3435696380573887,30.370433912860108,0.6100006103515554,0.255110254632271,-0.29699916839599894,-1.1761394562850995,0.5821411194931017,-0.7365693123405492,0.14257097554855136,1.3764186920013373,57.04227054762292,-4.354657229529764,0.43957014394454985,2,0.15999794006347656,0.30999755859375,-2.405000686645508,-2.815000534057617,1.5900001525878906,2,0.008269881649745736,3.7692397981141674,45.95000076293945,-1.5714091088678064,45.95000076293945,1.1276367797806335,46.38999938964844,0.008269881649745736
9835,2012-02-09,45.72999954223633,46.11999893188477,45.5099983215332,45.849998474121094,2252300.0,-0.004787839326448218,-1.1785682658837728,-3.999618563254927,43.456810124293064,47.361495918564366,0.4429012599288171,0.49114671823152634,-1.294593044178427,-2.1381017798355657,28.576321784178948,0.6100006103515696,0.186173767365986,-0.4860004425048814,-1.3931274383418284,0.4211265533320656,-0.9395639404233549,-0.03243694458640789,1.5432914869845504,41.549248478824225,-17.87429285600711,0.4535634979184734,2,0.37999916076660156,0.529998779296875,-1.7400007247924805,-2.3500003814697266,1.5200004577636719,3,0.01902468708929761,2.128182556217494,45.95000076293945,3.7692397981141674,45.95000076293945,-1.5714091088678064,45.95000076293945,0.01902468708929761
9836,2012-02-10,45.52000045776367,45.59000015258789,45.25,45.33000183105469,1049900.0,-0.004592151466756511,1.060619371842741,-1.5833359824522364,39.90384394953222,46.20231258713126,0.48786539896264713,0.6975291102097856,-0.9641419373244418,-1.946399773604611,27.36583541694272,0.4799995422363281,-0.04894915723586024,-0.6709995269775391,-1.6271074941481913,0.2851084401931132,-1.1490535105628652,-0.19294554339221293,1.701224714251694,34.86247843296458,-21.850306675774718,0.4780539835853247,2,0.5899982452392578,0.7399978637695312,-1.3275012969970703,-2.1400012969970703,1.7599983215332102,4,0.02833921139179907,-1.1785682658837728,45.72999954223633,2.128182556217494,45.95000076293945,3.7692397981141674,45.95000076293945,0.02833921139179907
9837,2012-02-13,45.88999938964844,46.22999954223633,45.61999893188477,45.88999938964844,1019700.0,0.008128271708346624,-1.2592576894276883,0.0,42.660558485600255,46.942372742217636,0.05813763390523974,0.3286272596484068,-1.2588090397889289,-2.329696277214623,26.32600273339825,0.7099990844726562,-0.16749034201815505,-0.2910005569458036,-1.2557014366960217,0.6737003228044145,-0.7733509968209091,0.19134988292930188,1.2802012423055302,68.80732981727952,14.811461526155178,0.4823504398751074,2,-0.03999900817871094,0.3699989318847656,-1.5399999618530273,-2.510000228881836,1.2600021362304616,0,0.028546554602624674,1.060619371842741,45.52000045776367,-1.1785682658837728,45.72999954223633,2.128182556217494,45.95000076293945,0.028546554602624674
9838,2012-02-14,45.5,45.81000137329102,44.9900016784668,45.22000122070313,1525800.0,-0.008498570382121429,-1.2162217892013019,100.0,25.70694490752527,44.83837873946415,0.4132063798208847,0.7665938232930642,-0.799680211487015,-1.9250596793544759,24.66251270204938,0.8999977111816406,-0.30946684974433936,-0.686499977111815,-1.6333007986672143,0.26030084444358437,-1.1599003878895147,-0.2130995663341153,1.6201965826937936,41.12896775344708,-7.379898239729862,0.4734004107777006,2,0.27500152587890625,0.7599983215332031,-0.8000011444091797,-2.1200008392333984,0.9099998474121094,1,0.02923080947372947,-1.2592576894276883,45.88999938964844,1.060619371842741,45.52000045776367,-1.1785682658837728,45.72999954223633,0.02923080947372947
9839,2012-02-15,45.56999969482422,45.7400016784668,45.099998474121094,45.68000030517578,1943100.0,0.00153845483130155,4.565164029588351,-0.3928610354223533,31.286557535034845,42.770424540223175,0.34149398203528847,0.6952218054809052,-0.8118517566261971,-1.9685298603532075,23.20989232825259,0.6400032043457031,-0.3628343747350016,-0.5930002212524386,-1.577684685295587,0.3916842427907099,-1.0853424532740092,-0.10065798923086788,1.501192919594608,46.77411415808871,-0.586539855206027,0.49234223202157357,2,0.2050018310546875,0.6899986267089844,-0.7375001907348633,-2.0699996948242188,1.6100006103515625,2,0.031819196239848635,-1.2162217892013019,45.5,-1.2592576894276883,45.88999938964844,1.060619371842741,45.52000045776367,0.031819196239848635
9840,2012-02-16,46.13999938964844,46.41999816894531,45.43999862670898,45.4900016784668,1718100.0,0.012508222484999498,-1.613318820603299,-5.909037314468026,40.35529014005964,41.3795064292733,-0.2325845289878643,0.11123552766125755,-1.3242670446107923,-2.513046675817229,21.552830609020344,0.9799995422363352,-0.2688752256257274,-0.010500526428224077,-0.989381935128641,0.9683808822721929,-0.49994123077843255,0.4789401779219844,0.8831693358609201,80.41961772904912,33.25365715855429,0.4894407043502092,2,-0.4349994659423828,-0.005001068115234375,-0.6325006484985352,-1.9650001525878906,1.1700019836425852,3,0.030342469536161154,4.565164029588351,45.56999969482422,-1.2162217892013019,45.5,-1.2592576894276883,45.88999938964844,0.030342469536161154
9841,2012-02-17,45.97000122070313,46.34000015258789,45.61000061035156,46.27000045776367,3368300.0,-0.0036843990289138207,2.318190093893864,-0.46153891298350364,45.17044253829604,40.21564761860371,-0.14352117311118917,0.27235781561623895,-1.0742612541317058,-2.3226065888108565,19.759712962068704,0.7299995422363281,-0.23675297212822954,-0.16599884033202272,-1.1466406087921825,0.8146429281281371,-0.6563197245621026,0.3243220438980572,1.0061040936749421,68.5316047110298,18.001748687916418,0.49032088423008036,2,-0.2650012969970774,0.16499710083007102,-0.40000247955322976,-1.7950019836425852,1.539997100830071,4,0.02784421895382505,-1.613318820603299,46.13999938964844,4.565164029588351,45.56999969482422,-1.2162217892013019,45.5,0.02784421895382505
9842,2012-02-21,45.68000030517578,46.040000915527344,45.43000030517578,46.0,1521900.0,-0.006308481788700582,2.049991416963894,1.0666683620920105,45.42856582328974,39.82371992832119,0.11639236885739024,0.5362990936644252,-0.6863078176613442,-2.020668089519532,17.927426399833703,0.6100006103515625,-0.2594182672170007,-0.4219997406005831,-1.4169889054428069,0.5729894242416407,-0.919494323021695,0.07549484182052879,1.2499828662936352,48.25177063742947,-2.806970783242882,0.4974945824211119,2,0.024999618530273438,0.4549980163574219,-0.08750152587890625,-1.5050010681152344,1.4799995422363281,1,0.035026236064622296,2.318190093893864,45.97000122070313,-1.613318820603299,46.13999938964844,4.565164029588351,45.56999969482422,0.035026236064622296
9843,2012-02-22,45.72999954223633,46.0,45.5,45.5,3280000.0,0.001094554219056798,-3.3478347403512845,-0.7187492549412298,48.80949407471816,40.308723064261024,0.03565344962058248,0.44616819580546263,-0.6276944892108531,-2.049695532055182,16.18947517017132,0.5,-0.33310593904303687,-0.3320005416870089,-1.3188314983625489,0.6548304149885311,-0.8254160200247824,0.16141493665076467,1.1547839291826065,47.72736467936306,-4.667262165213771,0.49341547833777066,2,-0.024999618530273438,0.404998779296875,-0.13750076293945312,-1.5550003051757812,1.8500022888183594,2,0.03105186962293871,2.049991416963894,45.68000030517578,2.318190093893864,45.97000122070313,-1.613318820603299,46.13999938964844,0.03105186962293871
9844,2012-02-23,45.97000122070313,46.0,45.18999862670898,45.599998474121094,1855200.0,0.005248232689028187,2.767445574067207,1.6087107956147788,49.411806944773346,40.97038937764772,-0.22485915062701878,0.09942691265541725,-0.796609451889914,-2.2545029069457883,13.676255711965485,0.8100013732910227,-0.389039369436631,-0.020998954772942113,-0.7846163494411229,0.7426184398952387,-0.40280765210703606,0.36080974256115184,0.8704865446663277,63.41486864100663,9.853544661000214,0.38180869733409106,2,-0.2650012969970774,0.16499710083007102,-0.3775024414062571,-1.7950019836425852,2.5,3,0.009571429519797725,-3.3478347403512845,45.72999954223633,2.049991416963894,45.68000030517578,2.318190093893864,45.97000122070313,0.009571429519797725
9845,2012-02-24,46.02999877929688,46.31000137329102,45.86999893188477,45.9900016784668,2298400.0,0.001305145899511695,-2.1428454653207956,0.10809947007033076,44.155823245421864,41.442831521635455,-0.26577576442733886,-0.02651208128941107,-0.7904498457313238,-2.2576829928121427,11.098316948195357,0.44000244140625,-0.405339082923561,0.07999858856202025,-0.5688550702107307,0.7288522473347712,-0.24442824082435521,0.4044254179483957,0.7670791941440953,73.04339461166511,19.424408454347166,0.3244268293863765,2,-0.3249988555908274,0.10499954223632102,-0.3949995040893626,-1.8549995422363352,2.650001525878899,4,0.024983740090737117,2.767445574067207,45.97000122070313,-3.3478347403512845,45.72999954223633,2.049991416963894,45.68000030517578,0.024983740090737117
9846,2012-02-27,46.70000076293945,46.84000015258789,45.54999923706055,45.86999893188477,2187600.0,0.01455576800805658,1.3243246958553851,20.751549833091033,61.32931349228301,43.51713763348909,-0.839024541101935,-0.7507576069831856,-1.3564534355095503,-2.8494694530996796,9.084415774523501,1.2900009155273438,-0.38347481646259496,0.7600006103515611,0.1692293230256965,1.3507718976774257,0.4646149666886288,1.0553862540144934,-2.0300025939941406,91.51519635269042,35.21818773657727,0.29538564366293146,2,-0.7849998474121094,-0.56500244140625,-0.975001335144043,-2.5250015258789062,2.1199989318847656,0,0.013062111357301287,-2.1428454653207956,46.02999877929688,2.767445574067207,45.97000122070313,-3.3478347403512845,45.72999954223633,0.013062111357301287
9847,2012-02-28,46.81000137329102,46.97999954223633,46.34000015258789,46.7599983215332,2377600.0,0.002355473416584264,2.282053288469815,0.0602445077672671,62.57311507007008,47.613378762660744,-0.8993780234358368,-0.8657671780600751,-1.350651285347567,-2.898342722553714,7.467319446523109,0.6399993896484375,-0.33342398978718535,0.8450012207031321,0.1544176213026489,1.5355848201036153,0.4997094210028905,1.1902930204033737,-2.0966031646728567,90.5029004471083,32.883258123559315,0.3452917997002418,2,-0.7700023651123118,-0.6750030517578196,-1.0850019454956126,-2.635002136230476,1.9399986267089773,1,0.014954004009954724,1.3243246958553851,46.70000076293945,-2.1428454653207956,46.02999877929688,2.767445574067207,45.97000122070313,0.014954004009954724
9848,2012-02-29,46.540000915527344,46.83000183105469,46.040000915527344,46.7599983215332,3176200.0,-0.005768007900929795,3.388840028397953,-4.399679584985643,57.99458498869543,50.58093736862303,-0.5211430687133145,-0.5831345366101743,-0.9717231776322137,-2.5646516552445746,7.2151404640200365,0.7900009155273438,-0.24865705071097466,0.5480007171630845,-0.18900930926134407,1.285010743587513,0.17949570395087022,0.9165057303752988,-1.7359386535644532,75.41908370592331,16.99414811738022,0.36850501321221374,2,-0.4550018310546875,-0.4050025939941406,-0.8150014877319336,-2.365001678466797,2.450000762939453,2,0.013321850444526051,2.282053288469815,46.81000137329102,1.3243246958553851,46.70000076293945,-2.1428454653207956,46.02999877929688,0.013321850444526051
9849,2012-03-01,46.56000137329102,46.79999923706055,46.20000076293945,46.58000183105469,2011600.0,0.00042974768737069624,1.6087158435958038,0.09091224358859977,61.89115098996377,52.973810796390154,-0.431299242681753,-0.5734679345545786,-0.8893443047570884,-2.536804390509012,6.949333415946962,0.5999984741210938,-0.19772950040221815,0.5305011749267621,-0.24293949239631019,1.3039418422498343,0.14378084126522594,0.9172215085882982,-1.6689016201171967,70.62950494310016,9.653930900969002,0.3867203336615369,3,-0.4750022888183665,-0.4250030517578196,-0.8975019454956126,-2.385002136230476,2.1299972534179545,3,0.021907225680383835,3.388840028397953,46.540000915527344,2.282053288469815,46.81000137329102,1.3243246958553851,46.70000076293945,0.021907225680383835
9850,2012-03-02,46.22999954223633,46.52000045776367,46.11000061035156,46.41999816894531,897000.0,-0.007087667983704082,1.102546044973933,9.499713904256666,59.83378067079477,54.60307058889002,-0.09743461028175204,-0.2383599204447293,-0.443212765785745,-2.1589510370631757,6.623414310659307,0.45000076293946023,-0.040998237337255716,0.18949928283691264,-0.5890147334945013,0.9680132991683266,-0.19975772532879432,0.5787562910026196,-1.2553437975000037,47.552458745258306,-16.03530229046872,0.38925700816570774,3,-0.14500045776367188,-0.095001220703125,-0.5850000381469727,-2.0550003051757812,1.6199989318847656,4,0.0484534220343289,1.6087158435958038,46.56000137329102,3.388840028397953,46.540000915527344,2.282053288469815,46.81000137329102,0.0484534220343289
9851,2012-03-05,46.38999938964844,46.599998474121094,46.0099983215332,46.08000183105469,1577800.0,0.003460952822764707,-1.6221962260312293,-1.6315778906579397,57.35293787656088,55.928000817031254,-0.21410819310360552,-0.4198876247103982,-0.5208701068013966,-2.2936338957541906,5.86124020182296,0.5900001525878906,0.08659099235734402,0.349499130249022,-0.4290148860823919,1.128013146580436,-0.03975787791668495,0.738756138414729,-1.335129893012116,39.17531854648419,-22.771023172481094,0.38925700816570774,3,-0.30500030517578125,-0.2800006866455078,-0.7200002670288086,-2.2150001525878906,1.9000015258789062,0,0.04936410747266229,1.102546044973933,46.22999954223633,1.6087158435958038,46.56000137329102,3.388840028397953,46.540000915527344,0.04936410747266229
9852,2012-03-06,45.75,46.22999954223633,45.70000076293945,46.040000915527344,1281500.0,-0.013796063765227129,-1.717946711530185,-0.9354941917700335,53.42465610257244,56.440796597903955,0.4882048204015561,0.21540382172474892,0.18896273060926205,-1.6378495322033046,5.12713092969182,0.6899986267089844,0.12907046416795254,-0.28050022125243856,-1.0689830517311947,0.5079826092263175,-0.6747416364918166,0.11374119398693949,-0.6181253015396777,4.42470706190944,-57.66995590212476,0.3942414152393763,3,0.33499908447265625,0.3599987030029297,0.11999893188476562,-1.5750007629394531,3.279998779296882,1,0.06710381846610325,-1.6221962260312293,46.38999938964844,1.102546044973933,46.22999954223633,1.6087158435958038,46.56000137329102,0.06710381846610325
9853,2012-03-07,45.81000137329102,45.959999084472656,45.58000183105469,45.849998474121094,1456600.0,0.0013115054271262139,1.9230746658450342,0.13792060193099548,53.296723450411655,56.87245398741932,0.4925410845360787,0.15217854530224173,0.17836527133021463,-1.6898596990054457,5.207124312586718,0.37999725341796875,0.16103290401696313,-0.21349887847899396,-1.0074575362940408,0.5804597793360529,-0.6104782073865138,0.1834804504285259,-0.6042016810796582,18.852461579351147,-43.31380247165221,0.3969793289075224,3,0.45499801635741477,0.29999732971190696,0.12999820709227805,-1.6350021362304759,2.759998321533196,2,0.06417809514459227,-1.717946711530185,45.75,-1.6221962260312293,46.38999938964844,1.102546044973933,46.22999954223633,0.06417809514459227
9854,2012-03-08,46.33000183105469,46.47000122070313,45.88000106811523,46.02000045776367,1277800.0,0.011351243007533318,1.0,-7.750596089653261,52.64627063281399,57.815837030462895,0.03238234210520119,-0.35615368998175256,-0.3106382071685232,-2.198604399992618,5.383575302507959,0.6599998474121094,0.2301950233049297,0.2875015258789091,-0.5171664562138432,1.0921695079716613,-0.11483246516746703,0.6898355169252852,-1.053234144842321,73.52965375898513,13.107526908745044,0.40233399104637535,3,-0.06500244140625,-0.345001220703125,-0.3500032424926758,-2.1550025939941406,1.9599990844726562,3,0.05741419689798355,1.9230746658450342,45.81000137329102,-1.717946711530185,45.75,-1.6221962260312293,46.38999938964844,0.05741419689798355
9855,2012-03-09,46.599998474121094,46.790000915527344,46.349998474121094,46.43999862670898,1211400.0,0.00582768470527939,-1.5882484937562409,0.5161262536147402,58.53654250128172,57.505529142573856,-0.1656799358669261,-0.5877653435005215,-0.5594012636557721,-2.467636359850573,5.722882978367439,0.45999908447265625,0.2941325188055899,0.5139982223510771,-0.3132842968380629,1.341280741540217,0.10035696275650707,0.927639481945647,-1.2551015136677677,84.29730701085141,23.872340996899098,0.4136412595945698,3,-0.31999778747558594,-0.6149978637695312,-0.4724998474121094,-2.424999237060547,2.420001983642578,4,0.04484979015071322,1.0,46.33000183105469,1.9230746658450342,45.81000137329102,-1.717946711530185,45.75,0.04484979015071322
9856,2012-03-12,46.81000137329102,46.86999893188477,46.36000061035156,46.63000106811523,1045700.0,0.004506500129749069,2.400040690724944,1.1250029802351198,65.65096513835917,57.84751248349487,-0.40056166135473603,-0.7337912478929312,-0.7117650661951416,-2.6570813801490303,6.404576270684472,0.5099983215332102,0.3491815242847309,0.659501075744636,-0.18298890297901238,1.5019910544682844,0.23825608638281182,1.0807460651064602,-1.3997003095663771,95.34901601289314,32.00515485214726,0.4212449893618241,3,-0.5850009918212962,-0.8250007629394602,-0.6700029373169016,-2.635002136230476,2.7999992370605398,0,0.022217412311879903,-1.5882484937562409,46.599998474121094,1.0,46.33000183105469,1.9230746658450342,45.81000137329102,0.022217412311879903
9857,2012-03-13,47.20000076293945,47.22000122070313,46.52000045776367,47.0,3129600.0,0.008331539803606125,4.833298895334689,1.1111134658584296,68.60758882439845,59.026735131906314,-0.8151428306890409,-1.0757719607777574,-1.064840224383687,-3.0307525899908825,6.595945959518746,0.7000007629394602,0.43592778065099225,0.9840003967285185,0.03041604458184821,1.9375847488751887,0.5072082206551798,1.4607925728018571,-1.726911760074337,98.78045943858757,32.07896816247376,0.47679217607333635,3,-0.7999992370605469,-1.0949993133544922,-1.060002326965332,-3.0250015258789062,2.0699996948242188,1,0.023093223198499047,2.400040690724944,46.81000137329102,-1.5882484937562409,46.599998474121094,1.0,46.33000183105469,0.023093223198499047
9858,2012-03-14,46.83000183105469,47.43000030517578,46.7400016784668,47.25,1606100.0,-0.007838960294578645,-1.300001271568989,-2.099982833927788,60.53921843619908,58.87652040371024,-0.4466513669985588,-0.6335038238151185,-0.6492048618156474,-2.627729641453712,7.537391312074064,0.6899986267089844,0.3977901441086047,0.5475013732910128,-0.38101536521595847,1.476018111797984,0.08324300403752716,1.0117597425444984,-1.252098095119294,61.290401970846034,-5.58612483595752,0.4642583692534874,3,-0.3250007629394531,-0.6200008392333984,-0.6325035095214844,-2.6550025939941406,2.6999969482421946,2,0.0469783656250744,4.833298895334689,47.20000076293945,2.400040690724944,46.81000137329102,-1.5882484937562409,46.599998474121094,0.0469783656250744
9859,2012-03-15,47.02000045776367,47.02999877929688,46.66999816894531,46.9900016784668,1527900.0,0.004057198788811167,13.401342896379527,-0.07142597638510445,61.757731552417475,59.090292723890535,-0.6308810022175422,-0.7476337824517998,-0.812984779246122,-2.780709411066198,8.485882020301583,0.3600006103515696,0.346442817119204,0.6649999618530273,-0.25567537805568463,1.5856753017617393,0.20466229189867136,1.1253376318073833,-1.293928996289047,62.03711552861725,-3.8916566631956044,0.4603376699543576,3,-0.5149993896484375,-0.8099994659423828,-0.8225021362304688,-2.845001220703125,2.079998016357422,3,0.03296467932731839,-1.300001271568989,46.83000183105469,4.833298895334689,47.20000076293945,2.400040690724944,46.81000137329102,0.03296467932731839
9860,2012-03-16,47.540000915527344,47.63000106811523,46.790000915527344,46.959999084472656,2549900.0,0.011059133404959676,1.2105205039401923,19.33418107833164,60.34482596624081,59.42272473385497,-1.056632078549768,-1.2199176908882805,-1.2837422183413452,-3.287595221387491,9.057830227268667,0.8400001525878835,0.3438918381713094,1.1150003433227553,0.06005659901306615,2.1699440876324445,0.5875284711679143,1.6424722154775964,-1.6776151465566258,92.91337636630745,28.972711675233654,0.5274718721548446,3,-0.9349994659423828,-1.2299995422363281,-1.3550024032592773,-3.365001678466797,0.15999984741210938,4,0.015776188169046357,13.401342896379527,47.02000045776367,-1.300001271568989,46.83000183105469,4.833298895334689,47.20000076293945,0.015776188169046357
9861,2012-03-19,47.25,47.4000015258789,47.02000045776367,47.11000061035156,2247200.0,-0.006100145350073527,-1.3750089407051984,0.24137749598800348,55.188660996805076,59.61872527765859,-0.7060609386570178,-0.8739115784940026,-0.9719983748541665,-2.9873102582375495,9.660687226038407,0.5200004577636719,0.3191081474926776,0.7609994888305636,-0.33232809675127584,1.854327074412403,0.2143356960396403,1.3076632816214868,-1.2108527011148311,65.76568836346183,4.9707821802274665,0.5466637927909201,3,-0.6449985504150391,-0.9399986267089844,-1.0650014877319336,-3.075000762939453,0.7099990844726562,0,0.0374603271484375,1.2105205039401923,47.540000915527344,13.401342896379527,47.02000045776367,-1.300001271568989,46.83000183105469,0.0374603271484375
9862,2012-03-20,47.27999877929688,47.31999969482422,46.709999084472656,47.099998474121094,1712200.0,0.0006348947999339494,3.6922738343261248,1.2857220708447374,59.249973297119176,60.280197482848315,-0.5545193988086652,-0.8199349780744996,-0.9817139903200243,-2.983274414678,10.314854479974967,0.6100006103515625,0.32952560463375846,0.710998344421391,-0.3671269207980572,1.7891236096408392,0.17193571181167044,1.2500609770311115,-1.081766103488711,63.54153835150066,4.406615917089425,0.5390626326097233,3,-0.5249977111816548,-0.9699974060058665,-1.0950002670288157,-2.8400001525878977,1.5300025939941406,1,0.04928091986489114,-1.3750089407051984,47.25,1.2105205039401923,47.540000915527344,13.401342896379527,47.02000045776367,0.04928091986489114
9863,2012-03-21,47.1500015258789,47.38000106811523,47.08000183105469,47.27999877929688,1505600.0,-0.002749518967308129,-1.222244200175143,-0.722205738990429,57.17762302408251,60.78368108187815,-0.23965619022771278,-0.6093414004699085,-0.8405854378888691,-2.8209303410116036,11.029730066487117,0.29999923706053977,0.3416198861757067,0.5100009918212791,-0.5215029080991229,1.5415048917416811,-0.005750958138925455,1.0257529417814837,-0.8085920108400231,50.000198681548866,-7.363453074529474,0.5157519499602015,3,-0.16000175476073508,-0.8400001525878835,-1.0950021743774343,-2.6850013732910085,2.069999694824233,2,0.04496286030279739,3.6922738343261248,47.27999877929688,-1.3750089407051984,47.25,1.2105205039401923,47.540000915527344,0.04496286030279739
9864,2012-03-22,46.40999984741211,47.16999816894531,46.16999816894531,47.1500015258789,2058400.0,-0.015694626819060198,1.5641191171364155,5.692440870942454,51.99115529711619,60.05641583697087,0.5731605228561776,0.1742477927348176,-0.1458563978416123,-2.0685236733708763,11.64902719889903,1.0,0.4051900582623844,-0.2520006179809542,-1.241239847229906,0.7372386112679976,-0.7466202326054301,0.2426189966435217,1.220001220703118,16.438438485516016,-40.424418364752725,0.49461961462447523,3,0.48999977111816406,-0.04500007629394531,-0.3924999237060547,-1.5400009155273438,2.759998321533203,3,0.06722686796256805,-1.222244200175143,47.1500015258789,3.6922738343261248,47.27999877929688,-1.3750089407051984,47.25,0.06722686796256805
9865,2012-03-23,47.18000030517578,47.2599983215332,46.43999862670898,46.56999969482422,1218100.0,0.016591261803389212,1.1298786227396767,-0.8243232793950189,57.6998181139472,59.17295505648066,-0.11836152425040325,-0.5324805419593304,-0.9079823064329418,-2.806346885494122,11.973454281007164,0.8499984741210938,0.49339181276975097,0.46049976348876953,-0.5075253805479463,1.4285249075254853,-0.02351280852958837,0.9445123355071274,0.4208007049560507,82.11377070940817,22.06289282710386,0.48401257201835757,3,-0.2800006866455078,-0.770000457763679,-1.1625003814697266,-2.3100013732910156,2.220001220703118,4,0.04069517076146956,1.5641191171364155,46.40999984741211,-1.222244200175143,47.1500015258789,3.6922738343261248,47.27999877929688,0.04069517076146956
9866,2012-03-26,47.31000137329102,47.66999816894531,47.27999877929688,47.38999938964844,2070700.0,0.002755427453886128,-4.571292335359174,-0.13114415789077555,66.8831356488496,58.981349148086345,-0.1899546435212187,-0.6476437596580169,-1.0177973954465571,-2.889356330700032,11.914344320664656,0.48999786376953125,0.5584891475845595,0.5600008010864315,-0.4432361894478376,1.5632377916207005,0.05838230581929338,1.0616192963535696,-1.1400032043457102,76.00021362304736,8.544812435550426,0.5016184952671355,3,-0.39000320434571023,-0.8800029754638743,-1.3900022506713938,-2.440002441406257,2.009998321533196,0,0.008243487176658792,1.1298786227396767,47.18000030517578,1.5641191171364155,46.40999984741211,-1.222244200175143,47.1500015258789,0.008243487176658792
9867,2012-03-27,47.5099983215332,47.68999862670898,47.04999923706055,47.5,1355100.0,0.004227371431764215,2.4594661470416335,-0.12498211816318883,67.85713140845829,59.79445058944848,-0.3814696879592816,-0.8353380422933014,-1.197124836052879,-3.0276285582190354,11.577693628924818,0.6399993896484304,0.5875613669123325,0.7249979019165025,-0.334326398863908,1.784322202696913,0.19533575152629368,1.2546600523067113,-1.3100001525878895,88.15787822586556,13.953299346386999,0.5296621503902064,3,-0.5799999237060547,-1.0699996948242259,-1.5899991989135742,-2.6399993896484375,1.7400016784667969,1,0.009471706563616067,-4.571292335359174,47.31000137329102,1.1298786227396767,47.18000030517578,1.5641191171364155,46.40999984741211,0.009471706563616067
9868,2012-03-28,47.15999984741211,47.599998474121094,47.0099983215332,47.5,1373700.0,-0.0073668382758596,1.1851974822862874,-34.00572300648607,59.04138745502761,59.49263457862739,0.022642861914206946,-0.46009873137566615,-0.8075311373076488,-2.6222637839030725,11.619459608085329,0.5900001525878906,0.5649063926278188,0.3439994812011733,-0.7214065701416175,1.409405532543964,-0.18870354447022208,0.8767025068725687,-0.9004016601562483,65.131669757742,-8.779963402669182,0.5327030256713944,3,-0.23000144958496094,-0.7200012207031321,-1.2400007247924805,-2.2900009155273438,1.5400009155273438,2,0.034987309822255064,2.4594661470416335,47.5099983215332,-4.571292335359174,47.31000137329102,1.1298786227396767,47.18000030517578,0.034987309822255064
9869,2012-03-29,47.58000183105469,47.63000106811523,46.79999923706055,46.81999969482422,1509000.0,0.008905894508089762,-1.0749966621526077,-2.235299397502496,60.3375928122701,59.49183089485286,-0.3459494309436195,-0.8429871481249833,-1.2031957667287116,-2.9848530766315946,11.547541290689466,0.8300018310546804,0.5018462655678064,0.7130014419555692,-0.39750536172466866,1.8235082456358072,0.1577480401154503,1.2682548437956882,-1.2631876262206987,91.20025634765682,17.833897560151,0.5552534018401207,3,-0.6500034332275391,-1.1400032043457102,-1.6600027084350586,-2.710002899169922,1.029998779296875,3,0.03446824982209318,1.1851974822862874,47.15999984741211,2.4594661470416335,47.5099983215332,-4.571292335359174,47.31000137329102,0.03446824982209318
9870,2012-03-30,48.47000122070313,48.599998474121094,47.6500015258789,47.77000045776367,5452100.0,0.018705324829717762,-1.0212730556175402,0.9210510465291465,65.3136676804012,60.616831637474654,-1.2182690832349365,-1.6406856208924054,-2.069297371160154,-3.818707191775637,12.040710057608193,1.0199966430664062,0.5280683601493337,1.4910007476806726,0.21195655881489728,2.770044936546448,0.8514786532477814,2.130522842113564,-2.0982596389941435,92.77792730455535,21.27548881597265,0.6395220944328883,3,-1.085002899169929,-1.3950023651123118,-2.550002098083503,-3.6000022888183665,-0.7800025939941548,4,0.014441859513368183,-1.0749966621526077,47.58000183105469,1.1851974822862874,47.15999984741211,2.4594661470416335,47.5099983215332,0.014441859513368183
9871,2012-04-02,48.68000030517578,48.72999954223633,48.18999862670898,48.36000061035156,1727700.0,0.0043325578540103216,1.5714441416894072,0.45714192293229544,64.12214907475283,61.158184501656166,-1.3455943315149526,-1.7605936587557949,-2.2482747779679997,-3.9718875649342493,12.76021403999438,0.5400009155273509,0.5433161453713851,1.5864997863769545,0.13155868652347635,3.0414408862304327,0.859029236450219,2.31397033630369,-2.174563309922064,97.40936636504868,28.14468957856552,0.7274705499267383,4,-1.230001449584961,-1.5400009155273438,-2.7600011825561523,-3.7250003814697266,-1.4599990844726491,0,0.014790493348180389,-1.0212730556175402,48.47000122070313,-1.0749966621526077,47.58000183105469,1.1851974822862874,47.15999984741211,0.014790493348180389
9872,2012-04-03,48.81999969482422,49.06999969482422,48.52000045776367,48.52000045776367,1619000.0,0.0028759118482082346,-2.6666709052299633,0.9374985098824595,69.8602798970563,62.56736859865325,-1.3903856600300486,-1.7484475386646494,-2.35820995091683,-4.064534984872296,14.100870630555793,0.5499992370605469,0.5361839114147955,1.5729991912841825,0.06794696461932404,3.078051417949041,0.8204730779517533,2.3255253046166118,-2.1365976958118935,88.98678636187186,17.940385470185433,0.752526113332431,4,-1.2000007629394531,-1.4949989318847656,-2.7950000762939453,-3.8400001525878906,-1.4199981689453196,1,0.010241704283603381,1.5714441416894072,48.68000030517578,-1.0212730556175402,48.47000122070313,-1.0749966621526077,47.58000183105469,0.010241704283603381
9873,2012-04-04,48.75,49.02000045776367,48.5,48.59000015258789,2011100.0,-0.0014338323486642324,-2.058824849375624,0.5333341810459926,67.68917288083229,64.31159277462172,-1.1952518354256512,-1.5250893654367275,-2.2638199704989717,-3.92443625574046,15.400095712784568,0.5200004577636719,0.5779157567490287,1.3559995651245131,-0.13230408693379303,2.8443032171828193,0.61184773909536,2.1001513911536662,-1.8279382314064847,85.90309998706029,13.150446452475748,0.7441518260291528,4,-0.9950008392333984,-1.4249992370605469,-2.662501335144043,-3.770000457763672,-1.4599990844726562,2,0.01025641025641022,-2.6666709052299633,48.81999969482422,1.5714441416894072,48.68000030517578,-1.0212730556175402,48.47000122070313,0.01025641025641022
9874,2012-04-05,48.9900016784668,49.0,48.540000915527344,48.540000915527344,1801400.0,0.004923111353165144,-1.0444369092527443,2.8125074505877024,65.72670033422062,65.20346857687431,-1.1519311561166887,-1.639658960786626,-2.503864279868253,-4.099895866683902,16.332331547640454,0.45999908447265625,0.6109780008189603,1.4630012512207031,-0.09856502353574825,3.0245675259771545,0.6822181138424739,2.2437843885989324,-1.853146117250212,94.36632961176005,23.16568730273181,0.7807831373782264,4,-1.055002212524414,-1.6650009155273438,-2.880002975463867,-4.010002136230469,-2.420001983642578,3,-0.0059195939087876015,-2.058824849375624,48.75,-2.6666709052299633,48.81999969482422,1.5714441416894072,48.68000030517578,-0.0059195939087876015
9875,2012-04-09,48.68999862670898,48.75,48.18999862670898,48.4900016784668,1757500.0,-0.006123760797699385,2.500011920940368,0.44443690925272866,65.58440432497581,65.05916509644389,-0.6875084218528258,-1.238551287764956,-2.1899822927340367,-3.751129815194048,16.685570401494264,0.8000030517578196,0.6631517321126879,1.0584981918334861,-0.5214852193809421,2.6384816030479143,0.26850648622627205,1.8484898974407002,-1.3598286521316325,56.818112854213254,-14.447487819569488,0.7899917056072137,4,-0.7549991607665945,-1.3649978637695241,-2.5799999237060476,-3.6949996948242116,-2.2700004577636648,0,-0.0016430071598632079,-1.0444369092527443,48.9900016784668,-2.058824849375624,48.75,-2.6666709052299633,48.81999969482422,-0.0016430071598632079
9876,2012-04-10,47.849998474121094,48.9000015258789,47.83000183105469,48.68000030517578,3197800.0,-0.01725200608502586,-1.459783218745599,-4.150072480354157,55.248615679458595,63.65821890433281,0.26501482157694767,-0.33375400997894644,-1.3471899207882672,-2.856696850428584,16.746232784573333,1.0699996948242116,0.7873581417589577,0.16649818420410156,-1.3674305172281862,1.7004268856363893,-0.6004661665120423,0.9334625349202454,-0.34584552751906017,1.6126352835493973,-67.71235458029696,0.7669643507161436,4,0.08500099182128906,-0.5249977111816406,-1.739999771118164,-2.854999542236328,-1.9599990844726562,1,-0.003343779571877148,2.500011920940368,48.68999862670898,-1.0444369092527443,48.9900016784668,-2.058824849375624,48.75,-0.003343779571877148
9877,2012-04-11,48.290000915527344,48.38999938964844,47.90999984741211,48.209999084472656,1872300.0,0.009195453614156746,2.42858310626703,-0.09638753561908264,59.93029876893066,63.75698682809982,-0.0589028960307445,-0.725084886069375,-1.7602093281428353,-3.2581561593176716,16.382631707193454,0.5400009155273438,0.8383048382908811,0.5520006179809585,-0.9870433908125946,2.0910446267745115,-0.21752138641581809,1.321522622377735,-0.6292632941030902,38.6554298591766,-31.746110274084735,0.7695220043967754,4,-0.35500144958496094,-0.9650001525878906,-2.192502021789551,-3.295001983642578,-3.6800003051757812,2,-0.022157789905532188,-1.459783218745599,47.849998474121094,2.500011920940368,48.68999862670898,-1.0444369092527443,48.9900016784668,-0.022157789905532188
9878,2012-04-12,49.02999877929688,49.04999923706055,48.15999984741211,48.290000915527344,1813800.0,0.015324039133153056,1.282053288469815,9.249761586877831,72.82228367383155,65.14417470160664,-0.5651806378411308,-1.3616249706751375,-2.454075186508355,-3.9490087136260215,16.05691202577471,0.8899993896484375,0.8581281630703899,1.1819986343383846,-0.3977360351116914,2.7617333037884606,0.3921312996133466,1.9718659690634226,-1.2283349505326342,98.36061473039159,20.260118387138775,0.7898673347250367,4,-0.6699981689453196,-1.704998016357429,-2.932499885559089,-3.635000228881843,-4.520000457763679,3,-0.0332448968794643,2.42858310626703,48.290000915527344,-1.459783218745599,47.849998474121094,2.500011920940368,48.68999862670898,-0.0332448968794643
9879,2012-04-13,48.56999969482422,48.91999816894531,48.459999084472656,48.81000137329102,1327000.0,-0.00938199257445016,1.0000165858108387,-0.32432752879074395,62.799257012228075,64.8647957384763,0.05589590721433524,-0.8216777357584419,-1.9462130234291521,-3.4332583394241922,15.839175296086427,0.5699996948242259,0.850280524166962,0.6444995880126925,-0.9161677934632877,2.2051669694886726,-0.1358341027252976,1.4248332787506826,-0.6599998474121094,60.655691571689886,-16.23749625410349,0.7803336907379894,4,-0.11999893188476562,-1.0949993133544922,-2.382500648498535,-3.0349998474121094,-3.8800010681152415,4,-0.02635369131849663,1.282053288469815,49.02999877929688,2.42858310626703,48.290000915527344,-1.459783218745599,47.849998474121094,-0.02635369131849663
9880,2012-04-16,48.290000915527344,48.849998474121094,48.20000076293945,48.7400016784668,1247500.0,-0.005764850340872263,-1.063481298932492,1.8749900659619567,58.78136102704258,64.27137484428627,0.3438343596139717,-0.5086907359887434,-1.6270654286453947,-3.103360583970442,14.771003039531239,0.6499977111816406,0.9241621930983683,0.32700080871582315,-1.230704583481888,1.8847062009135342,-0.45185188738302884,1.1058535048146751,-0.2640010833740263,37.70492315870113,-37.67772704418925,0.7788526960988543,4,0.15999984741210938,-0.6700019836425781,-2.1650009155273438,-2.4650020599365234,-3.3100013732910156,0,-0.035618165005047,1.0000165858108387,48.56999969482422,1.282053288469815,49.02999877929688,2.42858310626703,48.290000915527344,-0.035618165005047
9881,2012-04-17,49.02000045776367,49.25,48.56000137329102,48.79999923706055,1619600.0,0.01511699168350189,1.0294068148413889,-0.4888907726868139,62.35680839108444,63.437655788067175,-0.3719821317341996,-1.158694112542122,-2.3208767776176273,-3.7833401418107258,13.824324119705867,0.9599990844726562,0.9856606089488906,0.9685003280639677,-0.6194711969866304,2.556471853114566,0.17451456553867217,1.7624860905892632,-0.8896006393432643,82.83585701149818,8.694548465378446,0.7939857625252986,4,-0.4799995422363281,-1.3100013732910156,-2.8874998092651367,-2.9000015258789062,-4.139999389648445,1,-0.05303962187961542,-1.063481298932492,48.290000915527344,1.0000165858108387,48.56999969482422,1.282053288469815,49.02999877929688,-0.05303962187961542
9882,2012-04-18,49.61000061035156,49.68999862670898,48.68000030517578,48.72999954223633,2063600.0,0.012035906713143474,-1.0612220271621997,3.9999826605631847,69.29133763663066,63.61567409426699,-0.9366328288629049,-1.6497708537626536,-2.8529021204573155,-4.323213756720932,13.585728836297822,1.009998321533196,0.9589979147233265,1.442000389099121,-0.24635716960436582,3.130357947802608,0.5978216097473776,2.2861791684508646,-1.4099998474121094,94.77136730826811,18.685271727591,0.8441787793517433,4,-0.8500003814697266,-1.680002212524414,-3.505000114440918,-3.4650020599365234,-4.850002288818359,2,-0.07498490576367611,1.0294068148413889,49.02000045776367,-1.063481298932492,48.290000915527344,1.0000165858108387,48.56999969482422,-0.07498490576367611
9883,2012-04-19,49.27000045776367,49.65999984741211,48.88000106811523,49.56999969482422,1575500.0,-0.006853459955752261,2.249998013176642,-0.34090781014968335,63.476862067979454,63.36569206468464,-0.5756492115900045,-1.204560698505361,-2.4576826746119167,-3.8868135156747456,13.261589113290336,0.7799987792968821,0.9207753062639341,0.9960002899169922,-0.6894471329590601,2.6814477127930445,0.15327657847896603,1.8387240013550183,-0.8613999938964838,71.81216301325708,-2.2645172588850926,0.8427237114380269,4,-0.5100002288818359,-1.3400020599365234,-3.0174989700317383,-3.125001907348633,-4.729999542236328,3,-0.09458087688484718,-1.0612220271621997,49.61000061035156,1.0294068148413889,49.02000045776367,-1.063481298932492,48.290000915527344,-0.09458087688484718
9884,2012-04-20,49.52999877929688,50.0,49.25,49.36999893188477,1837400.0,0.0052770107391433285,-2.7500214577947686,-0.5333341810459926,59.397142493838295,62.67821852789159,-0.8392496483572174,-1.2846990046381421,-2.6583019974684916,-4.045366457096883,14.565248719496166,0.75,0.8459122380223221,1.099998664855967,-0.4293491475147846,2.6293464772267185,0.33532475867058764,1.8646725710413463,-0.9420025726318428,73.888810004684,2.0877526844415257,0.7646739061853761,4,-0.6149978637695384,-1.4449996948242259,-3.1724977493286204,-3.270000457763679,-5.090000152587905,4,-0.10135272726600586,2.249998013176642,49.27000045776367,-1.0612220271621997,49.61000061035156,1.0294068148413889,49.02000045776367,-0.10135272726600586
9885,2012-04-23,49.099998474121094,49.209999084472656,48.72999954223633,49.18000030517578,1243900.0,-0.008681613482201866,5.85716621253406,-0.5000119209403238,53.58360175085471,62.493216980268926,-0.3855158342914464,-0.7414990968512996,-2.1656026864144877,-3.525929624792795,15.478403510557632,0.799999237060554,0.7802783790428904,0.5739984512329102,-0.8632413085397772,2.0112382110055975,-0.14462142865343708,1.2926183311192574,0.9000015258789062,37.49983443138408,-29.778807154373702,0.7186198798863437,4,-0.14499855041503906,-1.0149993896484375,-2.742497444152832,-2.8400001525878906,-5.279998779296875,0,-0.08981670029453204,-2.7500214577947686,49.52999877929688,2.249998013176642,49.27000045776367,-1.0612220271621997,49.61000061035156,-0.08981670029453204
9886,2012-04-24,47.70000076293945,49.1500015258789,47.33000183105469,48.79999923706055,2951200.0,-0.028513192559863954,1.0222184546263804,13.74966622162884,42.13483778158179,60.51594353723016,1.1074246564743717,0.7264604836956607,-0.7111114134808361,-2.041971931482962,15.532014956949746,1.8199996948242116,0.6751514839057435,-0.8454992294311552,-2.2225971076180073,0.531598648755697,-1.5340481685245777,-0.15695029033773267,2.299999237060547,13.857647401717902,-48.58172541517172,0.6885489390934247,4,0.9650001525878906,0.3849983215332031,-1.2424993515014648,-1.44000244140625,-4.319999694824226,1,-0.057023085475848334,5.85716621253406,49.099998474121094,-2.7500214577947686,49.52999877929688,2.249998013176642,49.27000045776367,-0.057023085475848334
9887,2012-04-25,47.959999084472656,48.709999084472656,47.38999938964844,48.68000030517578,1748400.0,0.005450698477456051,2.3846198990570837,0.6545474722393692,44.59643516160547,57.379738146982824,0.8892018768569514,0.5290271549826713,-0.9243994272272573,-2.241353134199464,15.948628203372477,1.3199996948242188,0.5926076069886435,-0.6080009460449247,-1.9273561121067857,0.7113542200169363,-1.2676785290758517,0.05167663698600222,1.9332009887695278,23.595418931198246,-34.39395170559855,0.6596775830309288,4,0.7050018310546875,0.125,-1.502497673034668,-1.7000007629394531,-5.200000762939453,2,-0.06422014335180826,1.0222184546263804,47.70000076293945,5.85716621253406,49.099998474121094,-2.7500214577947686,49.52999877929688,-0.06422014335180826
9888,2012-04-26,48.81000137329102,48.88000106811523,47.709999084472656,47.95000076293945,1722000.0,0.01772315064729768,1.3400039672851753,-1.1944432670707512,48.86363417430093,55.831335609435364,0.005264814223068015,-0.20134620863361619,-1.7042784724872178,-3.0267768759040834,16.369410143562906,1.170001983642571,0.6489783211798041,0.15950126647950214,-0.983743482380099,1.3027460153391033,-0.41212110795029844,0.7311236409093027,0.9806707702636643,55.43073247952661,1.958416439238185,0.5716223744298,4,-0.14500045776367898,-0.7250022888183665,-2.2775001525878977,-2.5500030517578196,-5.94000244140625,3,-0.08297486043452551,2.3846198990570837,47.959999084472656,1.0222184546263804,47.70000076293945,5.85716621253406,49.099998474121094,-0.08297486043452551
9889,2012-04-27,49.22000122070313,49.349998474121094,48.83000183105469,49.0,1762300.0,0.008399914687084342,1.1666719649044728,0.25581519135573083,53.30014275432725,55.22231135691143,-0.3384249738245799,-0.5082394632897049,-2.0402016975550694,-3.375864667062771,17.19363983678613,0.539997100830071,0.653617169944404,0.4875011444091868,-0.5640316416202111,1.5390339304385847,-0.03826524860551217,1.0132675374238858,0.47224411035155356,93.56448171019619,38.84173764266514,0.5257663930146975,4,-0.5550003051757884,-1.1350021362304759,-2.5700006484985423,-2.960002899169929,-6.240001678466804,4,-0.09508330331384196,1.3400039672851753,48.81000137329102,2.3846198990570837,47.959999084472656,1.0222184546263804,47.70000076293945,-0.09508330331384196
9890,2012-04-30,49.16999816894531,49.2599983215332,48.93000030517578,49.13999938964844,1629700.0,-0.0010159091937768094,2.142851952770209,0.13635733111388101,59.11602268164861,54.86222405586302,-0.16814976956725047,-0.4248898538786676,-1.9335513689886028,-3.268613720313134,16.80775275345359,0.3299980163574219,0.5093128729045162,0.4024982452392578,-0.6587993563548693,1.463795846833385,-0.1281505555578093,0.9331470460363249,0.42775742210937295,91.08907899458009,28.423524176325316,0.5306488007970648,4,-0.5049972534179688,-0.9499988555908203,-2.5374984741210938,-2.9099998474121094,-5.54999923706054,0,-0.09619686228143276,1.1666719649044728,49.22000122070313,1.3400039672851753,48.81000137329102,2.3846198990570837,47.959999084472656,-0.09619686228143276
9891,2012-05-01,49.4000015258789,49.66999816894531,49.04999923706055,49.08000183105469,1208100.0,0.004677717419132366,-2.2631103437198843,10.667090539165581,57.89474255401343,53.59593571334999,-0.37837110406888996,-0.6305135769616541,-2.097586458318837,-3.427954165446785,16.43389319311563,0.6199989318847656,0.47907424440263924,0.596501541137691,-0.5005429910465296,1.6935460733219116,0.0479792750455772,1.145023807229805,-2.0699996948242116,88.15803563062971,21.527753663080787,0.5485222660921114,5,-0.7350006103515554,-1.0000019073486257,-2.7450017929077077,-3.140003204345696,-5.610000610351555,1,-0.11295549916393255,2.142851952770209,49.16999816894531,1.1666719649044728,49.22000122070313,1.3400039672851753,48.81000137329102,-0.11295549916393255
9892,2012-05-02,49.31999969482422,49.33000183105469,49.0099983215332,49.20000076293945,1031100.0,-0.0016194702142422468,3.571374077000627,0.3749970197649274,52.27630133819755,52.35142896559645,-0.3842387803693228,-0.5387546018066018,-1.9418368385210414,-3.2672972750337053,15.64603092813664,0.390003204345696,0.4974930292062254,0.49149971008300497,-0.6296516306247071,1.612651050790717,-0.06907596027085106,1.052075380436861,-1.9431979370117176,82.14292665267944,18.719706309968473,0.5605756703538564,5,-0.654998779296875,-0.9200000762939453,-2.6450014114379883,-3.1500015258789062,-5.799999237060547,2,-0.12043792910510398,-2.2631103437198843,49.4000015258789,2.142851952770209,49.16999816894531,1.1666719649044728,49.22000122070313,-0.12043792910510398
9893,2012-05-03,49.25,49.459999084472656,48.68999862670898,49.20000076293945,1875800.0,-0.0014192963353072408,2.2766157767010293,0.4166640175477636,55.68561808905462,51.939037365064934,-0.35467206201293067,-0.4525795217161601,-1.796952873669035,-3.112238952388523,14.68269364352457,0.770000457763679,0.4288073675027704,0.39650001525878764,-0.7394815058029067,1.532481536320482,-0.17149074527205954,0.9644907757896348,-1.8273343139648404,57.14302396643096,-6.356380532318198,0.5679907605308461,5,-0.75,-0.8500003814697266,-2.5650014877319336,-3.0700016021728516,-6.3899993896484375,3,-0.13177668382673702,3.571374077000627,49.31999969482422,-2.2631103437198843,49.4000015258789,2.142851952770209,49.16999816894531,-0.13177668382673702
9894,2012-05-04,48.70000076293945,49.15999984741211,48.52999877929688,48.9000015258789,1132600.0,-0.011167497199198961,-1.3333168502179653,-4.000076295109341,53.27999677734571,51.905303479119475,0.07287400985480019,0.07860998172394318,-1.18465360951393,-2.5005924056907816,13.585761799220775,0.7200012207031179,0.23710719935860425,-0.13899917602539347,-1.2750478081453878,0.9970494560946008,-0.7070234920853906,0.4290251400346037,-1.232388427246093,14.912462689563256,-49.70790969683627,0.5680243160599979,5,-0.20000076293945312,-0.3000011444091797,-2.0150022506713867,-2.5200023651123047,-5.270000457763672,4,-0.11971256139057995,2.2766157767010293,49.25,3.571374077000627,49.31999969482422,-2.2631103437198843,49.4000015258789,-0.11971256139057995
9895,2012-05-07,48.61000061035156,48.88999938964844,48.33000183105469,48.66999816894531,1538100.0,-0.0018480523855839426,1.239990234375,0.2999866486105125,46.345815294000055,52.37318986938817,0.09617197296114455,0.17108100288994876,-1.0340489444278802,-2.352355226509303,13.088733791969318,0.55999755859375,0.1051587588460805,-0.22499942779541016,-1.3638169277435281,0.9138180721527078,-0.7944081777694691,0.34440932217864884,-1.0983405579931613,20.895488396456308,-39.70969933055043,0.5694087499740607,5,-0.0800018310546875,0.05500030517578125,-1.925002098083496,-2.430002212524414,-5.979999542236335,0,-0.11581981068554681,-1.3333168502179653,48.70000076293945,2.2766157767010293,49.25,3.571374077000627,49.31999969482422,-0.11581981068554681
9896,2012-05-08,47.68999862670898,48.56000137329102,47.68999862670898,48.459999084472656,2700200.0,-0.018926187453012888,-1.2597460503044278,12.833863173957392,33.83838416272941,51.17785086951306,1.1338414936278909,1.1367640850312242,-0.08448288903973378,-1.3646639965129879,13.465091736782863,0.9200019836425852,-0.04044960500630168,-1.1370014190673885,-2.306780554306748,0.032777716171970894,-1.7218909866870646,-0.5521118514477124,-0.13517181201883943,0.0,-53.958386768596164,0.5848895676196785,5,0.9899997711181712,0.9750022888183665,-0.46000003814696555,-1.0550003051757741,-5.189998626708977,1,-0.0853428352280301,1.239990234375,48.61000061035156,-1.3333168502179653,48.70000076293945,2.2766157767010293,49.25,-0.0853428352280301
9897,2012-05-09,47.22000122070313,47.45000076293945,46.77999877929688,47.36000061035156,1962600.0,-0.009855261470748333,3.1875163912929008,0.18181728106374404,33.11368985335113,49.427857056074195,1.662679899451966,1.6047668904669266,0.40668053390887593,-0.8248716687655175,14.203153059246903,0.9099998474120952,-0.1374518491640302,-1.5534988403320256,-2.9097050434433243,-0.19729263722072687,-2.231601941887675,-0.8753957387763762,2.4499969482421804,16.417999675466135,-33.82454126137411,0.678103101555648,5,1.0049972534179616,1.1699981689453054,0.0749979019164968,-0.5200023651123118,-4.720001220703132,2,-0.07263871699503344,-1.2597460503044278,47.68999862670898,1.239990234375,48.61000061035156,-1.3333168502179653,48.70000076293945,-0.07263871699503344
9898,2012-05-10,47.4000015258789,47.72000122070313,47.290000915527344,47.56000137329102,893000.0,0.003811950455792079,-1.263153139587449,1.1428610354225028,32.22040651007089,47.085664140045715,1.4099040300351007,1.3664485756825684,0.2590785158206259,-0.9363555846153133,13.969990139886255,0.5,-0.031145428382650664,-1.2919986724853558,-2.773428607006082,0.1894312620353702,-2.0327136397457153,-0.5512837052249964,2.212196655273445,26.050523879512806,-20.325134788838977,0.7407149672603629,5,0.8249969482421946,0.9899978637695384,0.07249832153321023,-0.5300025939941335,-4.370002746582017,3,-0.08185655998337615,3.1875163912929008,47.22000122070313,-1.2597460503044278,47.68999862670898,1.239990234375,48.61000061035156,-0.08185655998337615
9899,2012-05-11,47.290000915527344,47.6500015258789,47.0,47.209999084472656,1167300.0,-0.0023206879073938147,-1.6000061035155966,-0.5000119209402794,34.03883855706357,44.29931034842515,1.3604045477164703,1.4499792797566613,0.40022240587373403,-0.7622534233549345,13.826317167990071,0.6500015258788991,0.03885522406655184,-1.3379993438720703,-2.946746003081465,0.2707473153373243,-2.142372673476771,-0.5336260142673694,2.265553277587891,24.170710365125828,-22.3640379624142,0.8043733296046987,5,0.93499755859375,1.0999984741210938,0.2499990463256836,-0.4200019836425781,-3.6300010681152344,4,-0.09367731485328057,-1.263153139587449,47.4000015258789,3.1875163912929008,47.22000122070313,-1.2597460503044278,47.68999862670898,-0.09367731485328057
9900,2012-05-14,46.56999969482422,47.27000045776367,46.540000915527344,46.97999954223633,1122700.0,-0.015225231693043129,-2.1063981754283443,-5.124880793438871,38.677365127004656,42.16404618986862,1.8693978793193438,2.1444631005556545,1.1542811091427154,0.02597757196612349,14.29310374192726,0.75,-0.011616027093779735,-1.9720005035400376,-3.822548938411799,-0.12145206866827607,-2.897274720975915,-1.0467262861041604,2.930043390014646,1.4850877474595392,-47.15139119756599,0.9252742174358796,5,1.4300003051757812,1.7000007629394531,1.0600004196166992,0.2999992370605469,-3.049999237060547,0,-0.06742536848239267,-1.6000061035155966,47.290000915527344,-1.263153139587449,47.4000015258789,3.1875163912929008,47.22000122070313,-0.06742536848239267
9901,2012-05-15,46.41999816894531,47.0,46.31999969482422,46.56999969482422,1112800.0,-0.0032209904844723303,-2.885732970027248,0.36585751635203156,34.22134255111905,40.157939657971006,1.7346488297308866,2.2026212447889435,1.33214121580734,0.22518806269020786,14.340603921169425,0.6800003051757812,-0.15210529107172022,-1.992001914978026,-4.054342074850503,0.07033824489445095,-3.0231719949142644,-0.9608318350417875,2.961643229121094,7.142740366537476,-42.816353501599075,1.0311700799362382,5,1.470001220703125,1.7400016784667969,1.2100019454956055,0.4500007629394531,-3.6499977111816406,1,-0.08164578307470871,-2.1063981754283443,46.56999969482422,-1.6000061035155966,47.290000915527344,-1.263153139587449,47.4000015258789,-0.08164578307470871
9902,2012-05-16,45.88999938964844,46.70000076293945,45.88000106811523,46.6500015258789,1554300.0,-0.011417466613590666,-1.1025666105872485,5.06662936778389,17.982497601178878,35.96870404820703,1.929883148255648,2.571478431527467,1.9050465771824747,0.7984603823030483,14.01177751092067,0.8199996948242259,-0.3684587210777721,-2.336000633239749,-4.604145468857226,-0.06785579762227201,-3.4700730510484874,-1.2019282154310105,3.307943506223438,0.5433869947862717,-46.710860500248835,1.1340724178087374,5,1.6300010681152344,2.0500011444091797,1.7400007247924805,0.9799995422363281,-2.7399978637695312,2,-0.07387229101626724,-2.885732970027248,46.41999816894531,-2.1063981754283443,46.56999969482422,-1.6000061035155966,47.290000915527344,-0.07387229101626724
9903,2012-05-17,44.61000061035156,45.959999084472656,44.61000061035156,45.95000076293945,1844400.0,-0.027892760869933864,-1.0149228662607146,1.763153139587428,7.550700975942519,30.88767118138446,2.774220083656921,3.672766097051962,3.2120285621470117,2.103551876698347,13.976780744285028,1.3499984741210938,-0.644480222785603,-3.3829994201660156,-6.11048214788039,-0.6555166924516413,-4.746740784023203,-2.0192580563088285,4.322506939299778,0.0,-39.686275278224684,1.363741363857186,5,2.1399993896484375,2.6949996948242188,3.0199995040893555,2.259998321533203,-2.2099990844726562,3,-0.04729882496038218,-1.1025666105872485,45.88999938964844,-2.885732970027248,46.41999816894531,-2.1063981754283443,46.56999969482422,-0.04729882496038218
9904,2012-05-18,44.5099983215332,45.099998474121094,44.02000045776367,44.83000183105469,2729200.0,-0.0022417011309153745,1.5116326521559773,0.23880856200163406,7.481808860248975,26.569448244301004,2.4779493560820782,3.5599183110305717,3.321644622818937,2.215706056274783,13.678782670355913,1.0799980163574219,-0.8951046059497756,-3.23200168609619,-6.270177564157031,-0.1938258080353492,-4.75108962512661,-1.7129137470657696,3.9902585341881576,15.076857346754807,-17.35931471046979,1.5190879390304208,5,1.7800025939941406,2.500001907348633,3.3325023651123047,2.3600006103515625,-1.4399986267089844,4,-0.033250945810984756,-1.0149228662607146,44.61000061035156,-1.1025666105872485,45.88999938964844,-2.885732970027248,46.41999816894531,-0.033250945810984756
9905,2012-05-21,44.68999862670898,44.86999893188477,44.18999862670898,44.52999877929688,1411600.0,0.004044042057145925,1.6153834867769337,-0.49999403960084726,6.629840464282381,23.546276722251335,1.8812544668985893,3.196476988145541,3.1448437934427744,2.0423215300188886,14.332408334773595,0.6800003051757955,-1.190682157078271,-2.8315013885498104,-6.087041858678994,0.4240390815793731,-4.4592716236143985,-1.2037311534852222,3.272627461257464,22.483163485404702,-2.7845828909346295,1.6277702350645902,5,1.1800022125244212,2.3200016021728587,3.2725019454956126,2.1800003051757884,-0.7999992370605398,0,-0.02304763506260865,1.5116326521559773,44.5099983215332,-1.0149228662607146,44.61000061035156,-1.1025666105872485,45.88999938964844,-0.02304763506260865
9906,2012-05-22,44.97999954223633,45.72000122070313,44.650001525878906,44.88999938964844,1830100.0,0.006489168145868529,-2.7544120304375137,0.5625014901175904,11.524843201827608,21.147515983193163,1.303489878652499,2.8377448427757486,2.85470809905663,1.7772957485716745,15.612232393535146,1.0699996948242259,-1.4509788442176443,-2.4055004119873047,-5.85133770632563,1.0403368823510206,-4.128419059156464,-0.6825817648181456,2.509511470105778,35.820857281943105,17.014310316296005,1.7229186471691622,5,0.8900012969970703,2.030000686645508,3.0550003051757812,2.0500011444091797,-1.3899993896484375,1,-0.03245885058539655,1.6153834867769337,44.68999862670898,1.5116326521559773,44.5099983215332,-1.0149228662607146,44.61000061035156,-0.03245885058539655
9907,2012-05-23,44.88000106811523,45.0,44.349998474121094,44.63000106811523,1213000.0,-0.0022231764148241684,1.6530790190734925,2.7777730682829653,11.46386769800236,18.84123389296333,1.1584790158128797,2.8408166861006947,2.940834254912609,1.8888483659385926,17.034312454129484,0.6500015258789062,-1.6837801017194423,-2.351498985290533,-5.960659280081245,1.257661309500179,-4.156079132685889,-0.546918837895177,2.1931686776774697,44.32995974901598,29.11805359182446,1.8045801473953562,5,0.9549999237060618,2.1299991607666087,3.2449989318847727,2.239999771118171,0.11999893188477273,2,-0.04701427273027836,-2.7544120304375137,44.97999954223633,1.6153834867769337,44.68999862670898,1.5116326521559773,44.5099983215332,-0.04701427273027836
9908,2012-05-24,44.7599983215332,44.97999954223633,44.43000030517578,44.91999816894531,1080000.0,-0.002673857926159484,2.928529584065612,-0.6399993896484375,12.404596268589145,16.437429194243954,0.966224059061318,2.7846149289977404,3.0572122200510847,2.02589221825297,18.766053419571822,0.5499992370605469,-1.779671124831168,-2.2690015792846694,-5.9588228220494415,1.4208196634801027,-4.113912200667059,-0.4240909579022798,1.946791109696008,43.529266568681166,27.111286562032603,1.8449106213823876,5,0.8850021362304688,2.250001907348633,3.585000991821289,2.5800018310546875,0.4200019836425781,3,-0.035969545487667176,1.6530790190734925,44.88000106811523,-2.7544120304375137,44.97999954223633,1.6153834867769337,44.68999862670898,-0.035969545487667176
9909,2012-05-25,44.540000915527344,44.93000030517578,44.400001525878906,44.72999954223633,722600.0,-0.00491504500124218,-1.2553264019089825,1.1874925494122976,12.104305277918456,13.484866988789932,0.8438510152108876,2.778475253716863,3.264828559656742,2.2506475051009573,20.460133186732488,0.529998779296875,-1.8538494815935138,-2.2549989700317354,-5.953354730981559,1.443356790918088,-4.104176850506647,-0.4058210895568237,1.8443738388859998,22.87592780510695,6.7341549801330345,1.849177880474912,5,0.9699993133544922,2.469999313354492,3.8049983978271484,2.799999237060547,1.1499977111816335,4,-0.04804668490481323,2.928529584065612,44.7599983215332,1.6530790190734925,44.88000106811523,-2.7544120304375137,44.97999954223633,-0.04804668490481323
9910,2012-05-29,44.43999862670898,45.31000137329102,44.38000106811523,44.86000061035156,1610800.0,-0.002245224220089881,-2.4444640674780804,2.210552733551546,14.285738239840953,11.269799843092361,0.6816179453392337,2.641373295373775,3.334268742244433,2.363017688324611,22.036390968499585,0.9300003051757955,-1.9559095833891078,-2.1185012817382898,-5.782163158194251,1.5451605947176716,-3.9503322199662705,-0.28667034351030907,1.6606512121064085,6.5693410332512885,-11.134484497472254,1.8318309382279805,5,0.9200019836425852,2.405000686645515,4.060001373291023,3.055002212524421,1.5400009155273509,1,-0.030828059725937385,-1.2553264019089825,44.540000915527344,2.928529584065612,44.7599983215332,1.6530790190734925,44.88000106811523,-0.030828059725937385
9911,2012-05-30,43.81999969482422,44.27999877929688,43.7599983215332,44.060001373291016,2167000.0,-0.013951371535644741,-1.8888559227745618,0.5714298689385104,13.829806229800141,10.808389690716947,0.9990864428839075,2.974397173687194,3.925220028349962,2.979450455866285,23.35512348967348,0.6800003051757741,-2.105304400346512,-2.4595001220703097,-6.06139781181669,1.1423975676760705,-4.2604489669435,-0.6585512771971196,2.0309722182649637,3.8710487197408785,-13.417288558275592,1.8009488448731896,5,1.039999008178711,2.894998550415039,4.699999809265137,3.6750011444091797,1.3899993896484375,2,0.0015974371362783568,-2.4444640674780804,44.43999862670898,-1.2553264019089825,44.540000915527344,2.928529584065612,44.7599983215332,0.0015974371362783568
9912,2012-05-31,43.38000106811523,43.75,43.27999877929688,43.540000915527344,4063700.0,-0.010041045864291998,-1.6110857978447861,0.6666613685131028,9.475825523847618,11.022292418261957,1.1684769480273474,3.10580520917609,4.329492188984098,3.4121704477403014,24.925527618004367,0.5400009155273366,-2.275393009780821,-2.602498817443852,-6.127542823062917,0.9225451881752136,-4.365020820253385,-0.8399768146343192,2.178234542156119,4.926214829193159,-10.788883358673168,1.7625220028095314,5,1.1199989318847798,3.0949974060058665,4.994998931884773,4.114999771118171,1.3999977111816548,3,0.004840919301567714,-1.8888559227745618,43.81999969482422,-2.4444640674780804,44.43999862670898,-1.2553264019089825,44.540000915527344,0.004840919301567714
9913,2012-06-01,42.7599983215332,43.31999969482422,42.47000122070313,43.13000106811523,2304600.0,-0.014292363561920984,1.2666625976562311,2.312519371527879,8.5923361616928,11.145684340644605,1.6745571909887786,3.388387979828785,4.910018222268377,4.017223592443244,27.241157837893894,0.9099998474120952,-2.445833568679106,-2.898001480102536,-6.3506936605174715,0.5546907003123991,-4.62434757031,-1.1716553898950721,2.4337193957822265,10.211164973558795,-4.2511765045055245,1.7263460902074668,6,1.335002899169929,3.3100013732910156,5.615001678466797,4.735002517700195,1.94000244140625,4,0.05238544823185287,-1.6110857978447861,43.38000106811523,-1.8888559227745618,43.81999969482422,-2.4444640674780804,44.43999862670898,0.05238544823185287
9914,2012-06-04,42.86999893188477,42.93999862670898,42.02000045776367,42.68000030517578,1755200.0,0.0025725120362358744,4.5757799946827085,-0.51350599006127,11.934183188503297,11.735055754446929,1.4611093706521245,2.9715780938789678,4.784861306734591,3.8689701786878885,30.00420375930293,0.9199981689453054,-2.507997565098627,-2.4965007781982322,-5.850834301268613,0.8578327448721481,-4.173667539733422,-0.8193340166630421,1.8334498160404422,25.835812692619132,9.329919661739787,1.6771667615351893,6,1.0000019073486257,2.9750003814697195,5.505001068115227,4.625001907348626,1.7900009155273366,0,0.05388386822591995,1.2666625976562311,42.7599983215332,-1.6110857978447861,43.38000106811523,-1.8888559227745618,43.81999969482422,0.05388386822591995
9915,2012-06-05,42.97999954223633,43.20000076293945,42.209999084472656,42.63999938964844,2044600.0,0.002565911198792792,1.538457400243553,1.7894874214467176,14.315392925403728,12.045116834844277,1.2103140741911247,2.5488463402675166,4.635846903719951,3.74332209567541,32.71271517657105,0.9900016784667969,-2.3749802779095006,-2.1050001144409194,-5.251765134474532,1.041764905592693,-3.6783826244577256,-0.5316176044241132,1.1867595476565782,42.47786714378536,23.763648156143915,1.573382510016807,6,0.6850013732910156,2.864999771118164,5.395000457763672,4.51500129699707,1.5600013732910156,1,0.06305256196686426,4.5757799946827085,42.86999893188477,1.2666625976562311,42.7599983215332,-1.6110857978447861,43.38000106811523,0.06305256196686426
9916,2012-06-06,43.61999893188477,43.66999816894531,43.0099983215332,43.02000045776367,1396000.0,0.014890632770238055,-1.129022334338276,1.7647006024975245,26.9777022232781,13.76887622654158,0.3990782410380902,1.6741325261902986,3.959275226165339,3.0965070697673767,34.47993598389056,0.6899986267089844,-2.2143813226521587,-1.261500740051261,-4.219703627925853,1.6967021478233306,-2.740602183988557,0.2176007038860348,0.11740843158228387,92.48548540381819,68.52031162621716,1.4791014439372945,6,0.04500198364257102,2.2250003814697195,4.822501182556145,3.930000305175774,2.5900001525878835,2,0.05410363750895164,1.538457400243553,42.97999954223633,4.5757799946827085,42.86999893188477,1.2666625976562311,42.7599983215332,0.05410363750895164
9917,2012-06-07,43.790000915527344,44.150001525878906,43.599998474121094,43.97000122070313,1786600.0,0.003897340389852788,1.0370448861950579,-0.30000127156899725,39.267040279930335,16.75359222780171,0.06503932819069291,1.3006742679867003,3.747474865330801,2.919491113883481,35.13101515073272,0.5500030517578125,-2.057741242630378,-0.9199987411499038,-3.6996850348725303,1.8596875525727228,-2.3098418880112135,0.46984440571140595,-1.7700004577636719,83.09857136972636,53.784450010418695,1.3898431468613117,6,-0.125,1.9499988555908203,4.742499351501465,3.8049983978271484,2.700000762939453,3,0.03242745236942435,-1.129022334338276,43.61999893188477,1.538457400243553,42.97999954223633,4.5757799946827085,42.86999893188477,0.03242745236942435
9918,2012-06-08,43.52000045776367,43.540000915527344,42.77999877929688,43.5099983215332,1581000.0,-0.006165801601249465,29.398230088495293,-0.055567329292584594,37.59402881191943,19.5857837315796,0.15717740610293163,1.333457783581963,3.9829609481959665,3.192013368971814,36.43659384521346,1.0100021362304616,-1.9532205278368835,-0.9959991455078097,-3.5145151290666448,1.5225168380510254,-2.2552571372872308,0.26325884627161145,-1.4573999786376959,70.42249989702114,37.68370974913911,1.2592579917794182,6,0.14500045776367188,2.219999313354492,5.012499809265137,4.07499885559082,3.7000007629394602,4,0.028952167010109386,1.0370448861950579,43.790000915527344,-1.129022334338276,43.61999893188477,1.538457400243553,42.97999954223633,0.028952167010109386
9919,2012-06-11,42.86000061035156,43.86999893188477,42.849998474121094,43.77999877929688,1305300.0,-0.015165437510797908,-1.170208103369926,-91.98016781083214,29.530246589604857,21.279617992664477,0.6188909374651104,1.7334302345053985,4.586525562365956,3.8403440775444224,37.367003340726036,1.020000457763679,-1.8599324859784474,-1.4344989776611357,-3.691412909574481,0.8224149542522099,-2.5629559436178084,-0.3060420117044629,-0.7556521102905265,33.50519112789051,-0.5089372588857088,1.1284569659566743,6,0.28999900817871094,2.729999542236328,5.589999198913574,4.73499870300293,4.80999755859375,0,0.04293047425070484,29.398230088495293,43.52000045776367,1.0370448861950579,43.790000915527344,-1.129022334338276,43.61999893188477,0.04293047425070484
9920,2012-06-12,43.43000030517578,43.52000045776367,42.86999893188477,43.09000015258789,1635800.0,0.01329910608275986,1.5000036679748838,-0.3695661187865893,33.68423166035568,23.485665262726204,-0.12230529461007933,0.965636829704799,3.9368587781966795,3.2562828192080246,37.91220513357665,0.6599998474121094,-1.775742183038453,-0.7074993133544893,-2.721731089171783,1.3067324624628043,-1.7146152012631362,0.29961657455415747,-1.2847387445983856,47.44527173398499,13.095415011722956,1.0071158879086475,6,-0.3449993133544922,2.0249996185302734,5.0199995040893555,4.164999008178711,4.049999237060547,1,0.028321426055567978,-1.170208103369926,42.86000061035156,29.398230088495293,43.52000045776367,1.0370448861950579,43.790000915527344,0.028321426055567978
9921,2012-06-13,42.63000106811523,43.38999938964844,42.5099983215332,43.33000183105469,940200.0,-0.018420428999288196,1.146354852365822,-2.058824849375645,29.357815503196633,25.69477526043165,0.5488593552521408,1.5464267539907084,4.63948236816433,4.039501526838812,38.38305485609229,0.9200019836425781,-1.6915754231313684,-1.3179986953735394,-3.131161919513403,0.495164528766324,-2.2245803074434676,-0.41141708330361126,-0.4446447082317988,7.317226348341223,-24.705673484356794,0.9065816120699312,6,0.4549999237060618,2.6599998474121165,5.967498779296882,4.964998245239265,4.36000061035157,2,0.0448041238460275,1.5000036679748838,43.43000030517578,-1.170208103369926,42.86000061035156,29.398230088495293,43.52000045776367,0.0448041238460275
9922,2012-06-14,42.5,42.93999862670898,42.36999893188477,42.83000183105469,2102900.0,-0.003049520639408554,1.072743414390547,0.47143067340232,29.30405566380938,27.996077427333493,0.6044715716426552,1.4856033812627345,4.664076201238558,4.150199004987996,38.53909866861098,0.5699996948242045,-1.660917525814071,-1.2784997940063505,-2.956007352479581,0.39900776446688013,-2.1172535732429623,-0.43974601476973874,-0.27535073679666056,8.666737874348485,-20.995989288168772,0.8387537792366153,6,0.5850009918212891,2.3700008392333984,6.172499656677246,5.274999618530273,3.5600013732910227,3,0.08729409610523886,1.146354852365822,42.63000106811523,1.5000036679748838,43.43000030517578,-1.170208103369926,42.86000061035156,0.08729409610523886
9923,2012-06-15,42.5,42.68999862670898,42.43000030517578,42.58000183105469,2579900.0,0.0,-1.3636079900124198,0.2424284459240764,30.53436281518539,30.06276405252039,0.6299592513816279,1.3907256054338788,4.558752341990264,4.1279850551179464,37.81078531740248,0.259998321533196,-1.5801679914653803,-1.172999763488768,-2.8951289919912497,0.5491294650137135,-2.034064377740009,-0.3119351492375273,-0.23684369154315021,8.666737874348485,-20.951687995151303,0.8610646142512395,6,0.6800003051757812,2.3700008392333984,5.807498931884766,5.274999618530273,3.009998321533203,4,0.0938823924345129,1.072743414390547,42.5,1.146354852365822,42.63000106811523,1.5000036679748838,43.43000030517578,0.0938823924345129
9924,2012-06-18,43.02999877929688,43.22000122070313,42.349998474121094,42.5,1453300.0,0.012470559512867796,-1.0963875356190997,-6.624833110814508,37.566143261679514,32.64618075655103,0.1397381995542375,0.7843794619395155,3.9196796305742296,3.5648969649437703,36.43054147098013,0.8700027465820384,-1.4145149897089837,-0.5690010070800682,-2.2667132060887596,1.1287111919286232,-1.4178571065844139,0.27985509242427753,-0.7291055664915902,58.11958566589238,24.528690604557916,0.8488560995043475,6,0.2200012207031179,1.805002212524407,5.2775001525878835,4.760002136230462,1.9600028991699148,0,0.09737398466816116,-1.3636079900124198,42.5,1.072743414390547,42.5,1.146354852365822,42.63000106811523,0.09737398466816116
9925,2012-06-19,43.65999984741211,44.4900016784668,43.2400016784668,43.400001525878906,1673500.0,0.014640973413607039,-3.31035956933236,0.49056400069095907,48.591551660567404,35.04771958291651,-0.42874845725206256,0.07721588059676066,3.195347904309344,2.913756357137359,34.42937928477865,1.4600028991699148,-1.1462237539003581,0.11249999999999716,-1.506529894020133,1.7315298940201274,-0.6970149470100679,0.9220149470100623,-1.3221244683453435,61.21492578285849,22.878845134850863,0.8095149470100653,6,-0.23999977111816406,0.9850006103515625,4.647499084472656,4.130001068115234,2.479999542236328,1,0.09184604524846085,-1.0963875356190997,43.02999877929688,-1.3636079900124198,42.5,1.072743414390547,42.5,0.09184604524846085
9926,2012-06-20,43.52000045776367,43.709999084472656,43.15999984741211,43.61000061035156,1097100.0,-0.0032065824584911473,2.7931361071282934,-0.3461566676937072,51.301108388355765,36.38483826163045,-0.34020137969078235,0.10775207926279506,3.264524795485727,3.0307890985274213,33.66817474142084,0.5499992370605469,-0.9278535615746648,0.04550056457519247,-1.4265617563057447,1.5175628854561296,-0.6905305958652761,0.781531725015661,-1.1700019836425781,54.67290802493453,11.610423353888052,0.7360311604404696,6,-0.10000038146972656,0.9899997711181641,4.614999771118164,4.270000457763672,3.5099983215332102,2,0.09099262506478722,-3.31035956933236,43.65999984741211,-1.0963875356190997,43.02999877929688,-1.3636079900124198,42.5,0.09099262506478722
9927,2012-06-21,42.77000045776367,43.68999862670898,42.7400016784668,43.61000061035156,876600.0,-0.017233455701083367,-1.111109698256663,9.333319204848896,50.09076345147583,37.77336433269227,0.2792633019482622,0.728944438910986,3.9193422609995494,3.7626486950905758,32.79916403986649,0.9499969482421804,-0.7420645502631942,-0.5989994049072251,-1.9438825958166674,0.7458837860022172,-1.2714410003619463,0.07344219054749601,-0.334401855468748,19.626231530386516,-26.45193848118628,0.67244159545472,6,0.6499996185302734,1.5900001525878906,5.254999160766602,5.020000457763672,4.169998168945305,3,0.09866731764173053,2.7931361071282934,43.52000045776367,-3.31035956933236,43.65999984741211,-1.0963875356190997,43.02999877929688,0.09866731764173053
9928,2012-06-22,43.150001525878906,43.290000915527344,42.91999816894531,42.91999816894531,1529100.0,0.008884757167362922,-2.2173682290111785,-0.273813470420207,52.42216668107621,40.31691100952242,-0.17739670167340904,0.23414687518437916,3.4227558535943032,3.3714825842845144,31.883190920174563,0.5200004577636719,-0.6634629514409554,-0.13849849700928019,-1.3150103227502896,1.0380133287317292,-0.7267544098797885,0.4497574158612281,-0.6322268005371043,37.38326419947628,-10.790477759692571,0.588255912870506,6,0.26999855041503906,0.8399982452392578,4.579998970031738,4.6399993896484375,3.80999755859375,4,0.06743915978002613,-1.111109698256663,42.77000045776367,2.7931361071282934,43.52000045776367,-3.31035956933236,43.65999984741211,0.06743915978002613
9929,2012-06-25,42.400001525878906,42.83000183105469,42.11999893188477,42.650001525878906,1062800.0,-0.017381227658826215,1.3278760287164888,-1.0869406574451852,45.48288288823594,41.627872257064666,0.5593075988394105,0.8596794190233084,4.059881125827488,4.1088767147929275,31.152592424097698,1.0300025939941335,-0.7095310194494502,-0.7814985275268569,-1.8642873816137993,0.3012903265600855,-1.322892954570328,-0.2401041004833857,2.0900001525878906,11.814441751088612,-35.548062186194315,0.5413944270434716,6,0.904998779296875,1.4699993133544922,4.627498626708984,4.904998779296875,4.279998779296875,0,0.0733489783899206,-2.2173682290111785,43.150001525878906,-1.111109698256663,42.77000045776367,2.7931361071282934,43.52000045776367,0.0733489783899206
9930,2012-06-26,43.06999969482422,43.20000076293945,42.2599983215332,42.47999954223633,1367600.0,0.015801843038528718,1.2117644946886093,-2.3600006103515625,45.73644052710232,43.447719481943075,-0.18676753812598434,0.08620144602319613,3.291493012561048,3.426847324729742,30.822149302516323,0.94000244140625,-0.7147471525002089,-0.04300041198730753,-0.9495635464136996,0.8635627224390845,-0.49628197920050354,0.4102811552258885,1.3726019287109352,59.74846992267423,17.34628677526544,0.4532815672131946,6,0.2350006103515625,0.8000011444091797,3.580000877380371,3.940000534057617,3.770000457763672,1,0.04457863936027162,1.3278760287164888,42.400001525878906,-2.2173682290111785,43.150001525878906,-1.111109698256663,42.77000045776367,0.04457863936027162
9931,2012-06-27,43.88999938964844,43.95000076293945,43.02999877929688,43.5,971600.0,0.019038767138017,2.607835804149747,0.6610157437041347,50.704214757831146,45.82551493683438,-0.9043417453457963,-0.7676425957046007,2.3570695863545836,2.593394990107768,29.68694741688357,0.920001983642571,-0.596810869070211,0.7734992980957003,-0.14501825748187258,1.6920168536732731,0.3142405203069103,1.2327580758844903,0.5061501800537087,96.72123971283487,57.01036067084401,0.45925877778878665,6,-0.5849990844726562,-0.019998550415039062,2.5500011444091797,3.1200008392333984,4.529998779296875,2,0.05126452566164019,1.2117644946886093,43.06999969482422,1.3278760287164888,42.400001525878906,-2.2173682290111785,43.150001525878906,0.05126452566164019
9932,2012-06-28,43.59000015258789,44.02999877929688,43.22999954223633,43.77999877929688,1577800.0,-0.00683525270522789,1.3188429834308852,-0.4871767283540227,50.49088163947512,48.04290591731102,-0.48440651941524493,-0.47548232001501844,2.517779526851612,2.8850860560963696,28.117600538611132,0.799999237060554,-0.5420201916042089,0.4630001068115206,-0.472838209961985,1.3988384235850262,-0.00491905157522865,0.9309192651982698,0.7606264043579074,76.96342084502504,39.43801358015825,0.46791915838675185,6,-0.2849998474121094,0.07500076293945312,2.8500003814697266,3.4200000762939453,4.8600006103515625,3,0.07891715105912334,2.607835804149747,43.88999938964844,1.2117644946886093,43.06999969482422,1.3278760287164888,42.400001525878906,0.07891715105912334
9933,2012-06-29,45.0,45.0099983215332,43.540000915527344,43.540000915527344,1511100.0,0.0323468649340759,-1.0136963394560135,-7.6842612484186095,63.5786810631197,50.93318789524882,-1.6790587918277424,-1.8014223038624095,0.9929637588292763,1.4748927717457363,26.123758051721868,1.4699974060058594,-0.34199451524499835,1.7609998703002958,0.5227858233447904,2.999213917255801,1.141892846822543,2.3801068937780485,-2.8800010681152273,99.65403724412484,59.074636920350414,0.6191070234777536,6,-1.4350013732910156,-1.3349990844726562,1.4225006103515625,2.010000228881836,4.409999847412109,4,0.04311108059353286,1.3188429834308852,43.59000015258789,2.607835804149747,43.88999938964844,1.2117644946886093,43.06999969482422,0.04311108059353286
9934,2012-07-02,45.18000030517578,45.83000183105469,44.650001525878906,45.83000183105469,1003200.0,0.004000006781684107,2.63076164653685,-0.4452068037519923,61.682246322559486,52.387709524359046,-1.7008739790387182,-1.8967364638796056,0.6894900913797244,1.2957437588148721,24.009082837029744,1.1800003051757812,-0.11009965948809963,1.8255001068115249,0.328338504322204,3.3226617093008457,1.076919305566868,2.5740809080561817,-3.00220138549804,81.7926922439908,40.343423617211045,0.7485808012446596,7,-1.2049999237060547,-1.2549991607666016,1.1475000381469727,1.8299999237060547,3.9000015258789062,0,0.03939793641597111,-1.0136963394560135,45.0,1.3188429834308852,43.59000015258789,2.607835804149747,43.88999938964844,0.03939793641597111
9935,2012-07-03,45.68999862670898,45.86000061035156,44.790000915527344,45.13000106811523,1058600.0,0.01128814338398243,1.3777730682829277,-0.8615326830756952,71.24999205271071,54.60425215373182,-2.115055293295171,-2.3118272424326776,0.0732611952844806,0.7930837795835615,22.194864192906987,1.0699996948242188,0.14079147029091388,2.199998474121088,0.3880969710865756,4.0118999771556005,1.2940477226038354,3.1059492256383407,-3.3661115905761605,93.99286665552336,46.23395278640898,0.9059507515172549,7,-1.6999988555908132,-1.74999809265136,0.5700016021728587,1.3200016021728587,3.020000457763679,1,0.02166779838527022,2.63076164653685,45.18000030517578,-1.0136963394560135,45.0,1.3188429834308852,43.59000015258789,0.02166779838527022
9936,2012-07-05,45.97999954223633,46.2599983215332,45.41999816894531,45.599998474121094,1015200.0,0.006347142137093975,-1.2702655332573831,0.6785762942779292,73.64131153080862,57.220979718102136,-2.2567275112518885,-2.546518814620356,-0.27665768740079244,0.5155351344482071,21.098175834426165,0.8400001525878906,0.3397027193242792,2.371999359130861,0.24453951211747693,4.499459206144245,1.3082694356241689,3.4357292826375527,-3.4439456916503843,90.75911247192482,36.483276010215334,1.0637299235066913,7,-1.7900009155273438,-1.8400001525878906,0.12250041961669922,1.0300006866455078,3.209999084472649,3,0.0187037977145168,1.3777730682829277,45.68999862670898,2.63076164653685,45.18000030517578,-1.0136963394560135,45.0,0.0187037977145168
9937,2012-07-06,45.209999084472656,45.77999877929688,44.86000061035156,45.43999862670898,1004800.0,-0.016746421605688844,1.0219743367246257,-0.6052602519700662,66.66666666666667,58.80370193872329,-1.2339810605564523,-1.7546425168873299,0.4148601465517032,1.2877289374416705,20.3845130553734,1.1199989318847656,0.40780582535136034,1.530998992919919,-0.7135903905342502,3.7755883763740883,0.4087043011928344,2.6532936846470037,-2.3760296762109334,61.397050058132116,1.2961209046901132,1.1222946917270848,7,-1.0200004577636719,-1.0699996948242188,0.5774993896484375,1.6700000762939453,4.270000457763672,4,0.0710019718972994,-1.2702655332573831,45.97999954223633,1.3777730682829277,45.68999862670898,2.63076164653685,45.18000030517578,0.0710019718972994
9938,2012-07-09,44.77999877929688,45.290000915527344,44.650001525878906,45.11999893188477,1201400.0,-0.009511177037901275,-1.1333502876942623,1.4782644751464142,60.896639265449785,60.5163415361915,-0.6129036627395124,-1.2916288052252582,0.7323607383920248,1.7236716025799765,18.963604770393683,0.6399993896484375,0.4643186580035987,1.037998771667489,-1.2579427077285388,3.3339402510635168,-0.10997196803052844,2.1859695113655064,-1.6719470579734406,8.074379636584645,-50.11765992127666,1.1479707396980157,7,-0.520000457763679,-0.6399993896484446,0.7075004577636648,1.8600006103515554,4.780002593994141,0,0.08195627699166708,1.0219743367246257,45.209999084472656,-1.2702655332573831,45.97999954223633,1.3777730682829277,45.68999862670898,0.08195627699166708
9939,2012-07-10,44.70000076293945,45.20000076293945,44.459999084472656,44.459999084472656,854600.0,-0.001786467586828433,-5.166637526821902,-0.7058869728146844,56.95188174839711,61.76250167189092,-0.19259402404799886,-1.124361272482787,0.6833924143588774,1.8080894268116623,17.83076740100298,0.7400016784667969,0.5942527966467566,0.8660007476806655,-1.4285906984517354,3.1605921938130663,-0.28129497538553494,2.013296470746866,-1.3397933135992304,13.333432232933992,-42.638965259230126,1.1472957230662002,7,-0.05500221252441406,-0.5600013732910156,0.38249969482421875,1.5349998474121094,4.380001068115234,1,0.10536910523674292,-1.1333502876942623,44.77999877929688,1.0219743367246257,45.209999084472656,-1.2702655332573831,45.97999954223633,0.10536910523674292
9940,2012-07-11,44.65999984741211,45.09000015258789,44.310001373291016,44.68000030517578,855500.0,-0.0008948750524521154,-1.1666710818414459,-0.08333465787173171,57.72357597504835,62.542430696026166,0.10802733852395363,-1.0408521681038678,0.592915163236718,1.8432211477043907,16.57766231666437,0.779998779296875,0.6918713259774236,0.7644998550415067,-1.5503436458834656,3.079343355966479,-0.392921895420983,1.9219216055039965,-1.067809128296446,17.948667788254628,-36.61059509913984,1.1574217504624877,7,0.08499908447265625,-0.470001220703125,0.19750022888183594,1.3500003814697266,4.459999084472663,2,0.09897004027640421,-5.166637526821902,44.70000076293945,-1.1333502876942623,44.77999877929688,1.0219743367246257,45.209999084472656,0.09897004027640421
9941,2012-07-12,44.540000915527344,44.77000045776367,44.18999862670898,44.349998474121094,812800.0,-0.002686944296792726,-1.2745074573278925,-9.499904634751097,63.111121911576966,63.94467961514859,0.36869784890787116,-0.8120587172978091,0.5709365231805776,1.9603180500401152,14.939970990002882,0.5800018310546946,0.9137028756064112,0.5490009307861357,-1.702752351120047,2.8007542126923184,-0.5768757101669593,1.6748775717392306,-0.7343855882182737,22.01272045469293,-35.438336062750025,1.125876640953093,7,0.3599987030029297,-0.3500022888183594,0.21499919891357422,1.4699993133544922,4.569999694824219,3,0.09362366599080119,-1.1666710818414459,44.65999984741211,-5.166637526821902,44.70000076293945,-1.1333502876942623,44.77999877929688,0.09362366599080119
9942,2012-07-13,46.209999084472656,47.2599983215332,44.58000183105469,44.68999862670898,2926500.0,0.037494345186758204,-2.0804662716029894,7.999899614519793,69.02985145442571,64.55036521418259,-0.9952287924193399,-2.3082048773653554,-1.2219818703305236,0.30172983519947394,13.815484569264685,2.7199974060058594,1.1473819117765345,2.033499145507811,-0.3104533145815438,4.377451605597166,0.8615229154631336,3.2054753755524885,-2.2080331176256536,65.79806705418369,5.568623746813309,1.171976230044677,7,-0.4850006103515625,-1.5200004577636719,-1.4549989700317383,-0.1999988555908203,2.6800003051757812,4,0.06448819738751421,-1.2745074573278925,44.540000915527344,-1.1666710818414459,44.65999984741211,-5.166637526821902,44.70000076293945,0.06448819738751421
9943,2012-07-16,46.4900016784668,46.5099983215332,45.61999893188477,45.88999938964844,1824400.0,0.006059350779953343,1.7812673227196374,0.3947382290273259,77.01454675375133,66.25395415098168,-1.164061134883113,-2.3968475662330206,-1.6219287383980898,0.03408288758785716,12.63022950507219,0.8899993896484304,1.3069322591579393,2.114001655578612,-0.3070755285918949,4.535078839749119,0.903463063493362,3.3245402476638617,-2.3000030517578196,74.91867362838637,8.211244513777316,1.2105385920852527,7,-0.7650032043457031,-1.8000030517578125,-1.787501335144043,-0.48000144958496094,2.359996795654297,0,0.06431485815915639,-2.0804662716029894,46.209999084472656,-1.2745074573278925,44.540000915527344,-1.1666710818414459,44.65999984741211,0.06431485815915639
9944,2012-07-17,47.22000122070313,47.4000015258789,46.56000137329102,46.75,2144500.0,0.01570229115681987,1.0240922878941083,0.7833323796626668,77.1953015711759,66.91454409747783,-1.7592599828523134,-2.947992902141884,-2.4481320553384407,-0.6830228020715552,12.35821231421452,0.9099998474121023,1.529539500263006,2.6345010757446374,-0.010911534321181193,5.279913685810456,1.3117947707117281,3.9572073807775467,-2.7230026245117287,94.39251892195134,25.697548465212066,1.322706305032909,7,-1.425001144409194,-2.460000991821296,-2.517500877380378,-1.2100009918212962,2.2999992370605398,1,0.04955527513967839,1.7812673227196374,46.4900016784668,-2.0804662716029894,46.209999084472656,-1.2745074573278925,44.540000915527344,0.04955527513967839
9945,2012-07-18,47.66999816894531,47.79999923706055,47.06000137329102,47.15999984741211,1212500.0,0.009529795353857118,-1.0845149123419928,1.0850999935068988,76.03306914170297,67.18029494313275,-2.1220094823822464,-3.248731570608328,-2.9881858700432247,-1.1183362764385691,13.714701897078918,0.7399978637695241,1.5462354451504723,2.883998107910159,-0.057360702693102894,5.825356918513421,1.413318702608528,4.35467751321179,-2.8246392211914113,96.39886298793246,29.958162028582777,1.47067940530163,7,-1.6749992370605469,-2.7099990844726562,-3.2999982833862305,-1.6599979400634766,1.8400001525878906,2,0.02957842912248987,1.0240922878941083,47.22000122070313,1.7812673227196374,46.4900016784668,-2.0804662716029894,46.209999084472656,0.02957842912248987
9946,2012-07-19,47.47999954223633,48.04999923706055,47.33000183105469,47.86000061035156,1741400.0,-0.0039857066080770664,-1.11765035875169,-0.7451025857748723,77.20281615597696,68.35097821972279,-1.8962731040024607,-2.8952914842949866,-2.862649736578547,-0.9253079603900716,15.113407830609946,0.7199974060058594,1.577816477266765,2.495999526977542,-0.6147918403408497,5.6067908942959335,0.9406038433183497,4.051395210636734,-2.220990953979495,83.57348354676965,17.70111386895384,1.5553956836591942,7,-1.3600006103515625,-2.395000457763672,-3.2099990844726562,-1.4699993133544922,2.0900001525878906,3,0.034540846787278534,-1.0845149123419928,47.66999816894531,1.0240922878941083,47.22000122070313,1.7812673227196374,46.4900016784668,0.034540846787278534
9947,2012-07-20,46.9900016784668,47.59000015258789,46.88999938964844,47.38000106811523,2135800.0,-0.010320089900878182,-1.3728679864999418,1.0263112984992033,65.97114174710913,68.91481182879605,-1.2596997121184614,-2.1849554194750453,-2.4289855217169674,-0.4368553590552011,15.988811939461133,0.7000007629394531,1.4823242883464047,1.795001602172853,-1.2553715256242484,4.845374729969954,0.2698150382743023,3.3201881660714037,-1.2844345864013675,56.37870677069421,-5.004855307076838,1.5251865638985493,7,-0.8700027465820312,-1.9050025939941406,-2.8025007247924805,-0.9800014495849609,2.75,4,0.04511595778163713,-1.11765035875169,47.47999954223633,-1.0845149123419928,47.66999816894531,1.0240922878941083,47.22000122070313,0.04511595778163713
9948,2012-07-23,46.06000137329102,46.47000122070313,46.0,46.349998474121094,2380000.0,-0.019791450775834885,-1.292689734738914,0.7435834735318236,56.30373988325269,68.84279606600222,-0.14420097887951755,-1.0812009102005575,-1.5730898636912585,0.4904872269353646,16.561241674584455,0.9900016784667969,1.3125215974627196,0.7195013046264691,-2.1947284033390773,3.6337310125920155,-0.7376135493563041,2.1766161586092423,1.9899978637695241,2.9268973473891386,-53.56690646766949,1.4571148539827734,7,0.059997558593742895,-0.9750022888183665,-2.082500457763679,-0.05000114440918679,3.8799972534179545,0,0.06144155301737486,-1.3728679864999418,46.9900016784668,-1.11765035875169,47.47999954223633,-1.0845149123419928,47.66999816894531,0.06144155301737486
9949,2012-07-24,45.5099983215332,46.1500015258789,45.38000106811523,46.1500015258789,1923400.0,-0.011941012491518355,1.40623938297586,2.2069296641717715,48.71794593125939,67.84217050558122,0.5953954957086012,-0.3017281730800576,-1.1015642288944179,1.0342879866197165,16.20902965924195,0.7700004577636719,1.2309314337336943,0.013998413085936079,-2.5504994542680777,2.57849628043995,-1.2682505205910672,1.2962473467629394,2.4990009307861314,4.868814328413052,-44.944979274163416,1.282248933677005,7,0.6100006103515625,-0.4249992370605469,-1.4849977493286133,0.5000019073486328,5.280002593994141,1,0.07339046969394314,-1.292689734738914,46.06000137329102,-1.3728679864999418,46.9900016784668,-1.11765035875169,47.47999954223633,0.07339046969394314
9950,2012-07-25,44.9900016784668,45.849998474121094,44.95000076293945,45.790000915527344,2586800.0,-0.011425986865404192,-1.0454468608981,1.2499925494567203,43.17242134085961,65.62675933105707,1.3042851959996966,0.3894528683715919,-0.6444941010032892,1.5502648039218059,16.153623185566424,0.8999977111816406,1.2311222028272581,-0.6019983291625977,-2.91558843168319,1.7115917733579948,-1.758793380422894,0.5547967220976986,2.9138376464843745,1.2903527489214246,-41.55363195037871,1.1567950512602945,7,1.3249988555908203,0.09499740600585938,-0.9475011825561523,1.019998550415039,6.05999755859375,2,0.1006890111201093,1.40623938297586,45.5099983215332,-1.292689734738914,46.06000137329102,-1.3728679864999418,46.9900016784668,0.1006890111201093
9951,2012-07-26,46.13999938964844,47.36000061035156,45.97000122070313,46.04999923706055,3837000.0,0.02556118400262375,-10.12016479743706,-0.1125002980235081,56.09437463877818,64.18948412931846,0.45272386514338336,-0.6148619580647718,-1.840516924553043,0.4003388961404326,17.314085955658555,2.3699989318847656,1.3180373528785907,0.4354993820190458,-1.7445872044252084,2.6155859684633,-0.6545439112030778,1.5255426752411694,1.5866096215820278,45.07571597838338,4.389433296529923,1.0900432932221267,7,0.3600006103515625,-1.0550003051757812,-2.107499122619629,-0.12999916076660156,5.060001373291016,3,0.0730385560568696,-1.0454468608981,44.9900016784668,1.40623938297586,45.5099983215332,-1.292689734738914,46.06000137329102,0.0730385560568696
9952,2012-07-27,47.02999877929688,47.18999862670898,46.34000015258789,46.4900016784668,2525700.0,0.01928910709626308,-1.0238055231356638,5.999957614546767,63.90607626953205,62.73298740884964,-0.3450075157607344,-1.3006145564510732,-2.7500624351880347,-0.4741936926757333,18.623323771623323,1.0499992370605398,1.4383483683847587,1.1534988403320412,-0.8606537734438788,3.1676514541079612,0.14642253344408118,2.160575147220001,0.5300137370361213,86.30697709756949,39.78137137625405,1.0070763068879613,7,-0.5299987792968821,-1.9449996948242259,-3.0649986267089915,-1.0199985504150462,4.450000762939446,4,0.0540081008176736,-10.12016479743706,46.13999938964844,-1.0454468608981,44.9900016784668,1.40623938297586,45.5099983215332,0.0540081008176736
9953,2012-07-30,46.93999862670898,47.34000015258789,46.72999954223633,47.04999923706055,1382000.0,-0.0019136754183273208,-1.301894397420395,-0.20370592764753057,63.827162935794256,61.24763867158502,-0.20614036518583845,-1.1149885908582036,-2.639792712241693,-0.37005111458630324,19.543366112683696,0.6100006103515625,1.5446557809694923,0.9664987564086829,-1.056758058065597,2.989755570882963,-0.0451296508284571,1.9781271636458229,0.4634131844204106,82.57253069565175,30.532716257476842,1.0116284072371404,7,-0.43999862670897727,-1.854999542236321,-3.0499982833862234,-0.9299983978271413,4.8500022888183665,0,0.05965068456914291,-1.0238055231356638,47.02999877929688,-10.12016479743706,46.13999938964844,-1.0454468608981,44.9900016784668,0.05965068456914291
9954,2012-07-31,46.959999084472656,47.27000045776367,46.5099983215332,46.81000137329102,1502300.0,0.0004260856060676055,-1.0266620551449832,-1.3636079900123317,64.23268547925255,59.936484931312755,-0.29826660660748416,-1.048558729312532,-2.6356494120522456,-0.3839521931101899,19.742231438151826,0.7600021362304688,1.4560243001424098,0.8974992752075224,-1.1353658539946565,2.9303644044097013,-0.11893328939356707,1.9139318398086118,-2.009998321533203,83.4024252612118,25.932889643294693,1.016432564601091,7,-0.45999908447265625,-1.875,-3.2549991607666016,-0.9499988555908203,5.900001525878906,1,0.06345825384016379,-1.301894397420395,46.93999862670898,-1.0238055231356638,47.02999877929688,-10.12016479743706,46.13999938964844,0.06345825384016379
9955,2012-08-01,46.68000030517578,47.209999084472656,46.52999877929688,47.18999862670898,1379200.0,-0.005962495416433233,1.4727318125385547,-3.4000406907251715,62.98544857930131,58.35677742279324,-0.19385294414757226,-0.7279089292200212,-2.3400655287298733,-0.10373136826731866,19.927767491517933,0.6800003051757741,1.2731428939276697,0.5680004119873061,-1.4748620057478803,2.6108628297224925,-0.45343079688029064,1.5894316208549029,-1.683599548339842,51.07909325429472,-10.426235704749352,1.0214312088675945,8,-0.4099998474121094,-1.5250015258789062,-3.0924997329711914,-0.6700000762939453,6.229999542236328,2,0.0880462849931869,-1.0266620551449832,46.959999084472656,-1.301894397420395,46.93999862670898,-1.0238055231356638,47.02999877929688,0.0880462849931869
9956,2012-08-02,46.84000015258789,47.52999877929688,46.25,46.29999923706055,2525100.0,0.0034275888253232356,-3.000000000000022,-1.058828809286963,54.680548478172014,57.10226705957801,-0.5075591056118895,-0.864499548955024,-2.4916487554604743,-0.2659296720991122,19.884649155128425,1.279998779296882,1.0261465104771759,0.6850002288818331,-1.3822223067960948,2.752222764559761,-0.34861103895713086,1.718611496720797,-1.798127401733396,46.09380587940751,-14.254317332979404,1.033611267838964,8,-0.6000003814697266,-1.3000011444091797,-3.252499580383301,-0.8299999237060547,5.909999847412109,3,0.08988042422625941,1.4727318125385547,46.68000030517578,-1.0266620551449832,46.959999084472656,-1.301894397420395,46.93999862670898,0.08988042422625941
9957,2012-08-03,48.41999816894531,48.52999877929688,47.15999984741211,47.29999923706055,2499200.0,0.03373181065777864,1.0447742923594927,2.0740685796634595,62.01743172132424,57.73712170825263,-2.082362978012334,-2.3101232869712476,-4.041473160738732,-1.8451880309098954,20.723369732727225,1.6899986267089915,0.7935681807620298,2.1044982910156236,-0.14427581084708407,4.353272392878331,0.9801112400842698,3.2288853419469774,-3.278600376953122,95.17540924361845,35.15554781060425,1.1243870509313552,8,-1.6799983978271484,-2.539999008178711,-4.832497596740723,-2.4099979400634766,4.520000457763665,4,0.057414347359003415,-3.000000000000022,46.84000015258789,1.4727318125385547,46.68000030517578,-1.0266620551449832,46.959999084472656,0.057414347359003415
9958,2012-08-06,48.45000076293945,48.72000122070313,48.18000030517578,48.52999877929688,1619400.0,0.0006196322827078937,1.3478152703027273,-0.07142686843710294,58.39018523423983,58.81181496413934,-1.9419034304211777,-2.1619241021584656,-4.036462757317949,-1.8683611666149318,21.88260901775046,0.5400009155273509,0.557271557899881,1.9510007858276381,-0.3680536150208127,4.270055186676089,0.7914735854034163,3.11052798625186,-3.10528691170898,89.06881278031035,32.0172714569936,1.1595272004242239,8,-1.614999771118164,-2.3199996948242188,-4.965000152587891,-2.440000534057617,4.8899993896484375,0,0.06253867351049847,1.0447742923594927,48.41999816894531,-3.000000000000022,46.84000015258789,1.4727318125385547,46.68000030517578,0.06253867351049847
9959,2012-08-07,49.40999984741211,49.97000122070313,48.56000137329102,48.70000076293945,4108000.0,0.01981422227772156,-1.8484906867240951,-8.875208621428804,61.0969600629036,60.803430377699776,-2.559687871309613,-2.8996353818978307,-4.942479419963917,-2.818912847275307,23.561030604497056,1.520000457763679,0.4933000039001314,2.67549991607666,0.17607342415540472,5.174926407997916,1.4257866701160324,3.925213162037288,-3.79526300662382,84.94620458255724,31.513933234785767,1.2497132459606284,8,-1.4399986267089773,-2.3299999237060547,-5.795000076293945,-3.3999996185302734,4.420001983642578,1,0.048168408732344625,1.3478152703027273,48.45000076293945,1.0447742923594927,48.41999816894531,-3.000000000000022,46.84000015258789,0.048168408732344625
9960,2012-08-08,49.08000183105469,49.4900016784668,48.90999984741211,49.22000122070313,1823600.0,-0.006678769831542586,-1.416657394897878,-0.19718249320339273,60.025087157316236,61.240176213092894,-1.7751914361871712,-2.3415774481831733,-4.557996721067312,-2.489593362207451,25.49933875406892,0.5800018310546875,0.5669188811711763,2.124501800537111,-0.384215146936846,4.633218748011068,0.8701433268001324,3.378860274274089,-3.029738552274914,76.07529307530113,25.36282541034648,1.254358473736977,8,-0.970001220703125,-2.000001907348633,-5.130001068115234,-3.0700016021728516,4.429996490478516,2,0.07701708716940447,-1.8484906867240951,49.40999984741211,1.3478152703027273,48.45000076293945,1.0447742923594927,48.41999816894531,0.07701708716940447
9961,2012-08-09,48.709999084472656,49.22000122070313,48.599998474121094,49.0099983215332,1496500.0,-0.0075387679865145385,-1.384623849172899,2.1428610354222344,60.94146378632635,60.91077482607004,-1.1200854217128935,-1.7319487928691046,-4.116697923415181,-2.117797095671918,27.546308404668817,0.6200027465820384,0.7558533326360148,1.545999145507814,-0.8056665643305791,3.897664855346207,0.37016629058862094,2.721832000427007,-2.267762011500544,55.16008824028494,4.951027259206185,1.1758328549191952,8,-0.5999984741210938,-1.6299991607666016,-4.744998931884766,-2.6999988555908203,5.200000762939453,3,0.08622461182263286,-1.416657394897878,49.08000183105469,-1.8484906867240951,49.40999984741211,1.3478152703027273,48.45000076293945,0.08622461182263286
9962,2012-08-10,49.18999862670898,49.2400016784668,48.58000183105469,48.66999816894531,1007600.0,0.009854230163377942,1.1290092351612924,-1.7333392673219248,71.12010073689059,61.72110124841407,-1.4097138353030303,-2.084100211537695,-4.504169166825385,-2.5936727308347045,27.688579583005822,0.6599998474121094,1.0729263996754383,1.8769987106323143,-0.5947195640747793,4.348716985339408,0.641139573278771,3.1128578479858575,-2.3949851389637615,56.424458377198164,0.22483383890850206,1.2358591373535461,8,-1.0799980163574148,-2.1099987030029226,-5.024999618530266,-3.344999313354485,4.4099998474121165,4,0.07237246336002179,-1.384623849172899,48.709999084472656,-1.416657394897878,49.08000183105469,-1.8484906867240951,49.40999984741211,0.07237246336002179
9963,2012-08-13,49.47999954223633,49.52000045776367,48.97000122070313,49.06000137329102,1014000.0,0.00589552599356824,1.199996948242159,0.8076880754135616,77.76226999756702,63.22438841711568,-1.4544794148824067,-2.2541859315441855,-4.67637661484504,-2.8757458459142384,27.897621694541797,0.5499992370605398,1.2189814775627852,2.0174997329711886,-0.6019082057422267,4.636907671684604,0.7077957636144774,3.3272037023278997,-2.3674872811953236,65.24810414936249,2.4499132068802965,1.3097039693567092,8,-1.3699989318847656,-2.3999996185302734,-5.315000534057617,-3.635000228881836,4.119998931884766,0,0.06992722547459151,1.1290092351612924,49.18999862670898,-1.384623849172899,48.709999084472656,-1.416657394897878,49.08000183105469,0.06992722547459151
9964,2012-08-14,49.56000137329102,49.97000122070313,49.45000076293945,49.81000137329102,1549300.0,0.0016168518956110045,-1.2127621583013724,-0.5952406902815723,84.05365363908511,65.565300090425,-1.2593161470523384,-2.2660751370438135,-4.638772894995327,-2.935458468325514,27.668119741100995,0.520000457763679,1.2342266141725773,1.98050155639649,-0.7975360876043567,4.758539200397337,0.5914827343960667,3.3695203783969134,-2.1617402162838033,70.50359514792265,-0.07182864206811246,1.3890188220004223,8,-1.4500007629394602,-2.480001449584968,-5.360002517700202,-3.7150020599365305,4.849998474121087,1,0.07627115969641585,1.199996948242159,49.47999954223633,1.1290092351612924,49.18999862670898,-1.384623849172899,48.709999084472656,0.07627115969641585
9965,2012-08-15,49.08000183105469,49.56999969482422,49.0,49.33000183105469,2600500.0,-0.009685220519283888,-1.7804614812058057,1.0,74.33776486563282,67.7494352445873,-0.4504435099835362,-1.7655459334960995,-4.0478668577756025,-2.4500496231395346,26.994700411318828,0.5699996948242188,1.2561786959374217,1.430001831054689,-1.42811692070363,4.288120582813008,0.0009424551755259358,2.859061206933852,-1.4245666676778797,35.971238816619824,-36.267019535608945,1.4290593758791599,8,-0.5150012969970703,-2.000001907348633,-4.687502861022949,-3.2350025177001953,5.4199981689453125,2,0.09678076248551615,-1.2127621583013724,49.56000137329102,1.199996948242159,49.47999954223633,1.1290092351612924,49.18999862670898,0.09678076248551615
9966,2012-08-16,49.11999893188477,49.20000076293945,48.77000045776367,49.06999969482422,2469200.0,0.0008149368243253186,3.0951844653139817,-0.19999694824221592,70.13488155692593,68.65137411520972,-0.14864242881770195,-1.7669723301758324,-3.994838291969927,-2.486425669906616,26.044370307166542,0.43000030517578125,1.2857598499887715,1.3879989624023494,-1.5427641895204545,4.318762114325153,-0.07738261355905252,2.8533805383637514,-1.2331071627753332,38.848729348482664,-30.30415706931643,1.4653815759614006,8,-0.044998168945319605,-2.039999008178718,-4.652500152587898,-3.2749996185302805,5.540000915527337,3,0.08937295368707332,-1.7804614812058057,49.08000183105469,-1.2127621583013724,49.56000137329102,1.199996948242159,49.47999954223633,0.08937295368707332
9967,2012-08-17,49.11000061035156,49.29999923706055,48.849998474121094,49.2599983215332,2075900.0,-0.0002035488955746123,2.9130579005854744,-2.9999999999995737,71.2329094363426,70.0783434709989,-0.03405550656253098,-1.6759314283999487,-3.8954930079787715,-2.47602105342294,25.611081157048726,0.4500007629394531,1.3609373263882674,1.272000694274901,-1.6988444673790255,4.242845855928827,-0.2134218865520623,2.757423275101864,-1.0147978960827544,28.33332803514589,-37.505971540507765,1.4854225808269617,8,0.15500068664551492,-1.8349990844726562,-4.565001487731934,-3.2650012969970703,4.95000076293946,4,0.09773975111799915,3.0951844653139817,49.11999893188477,-1.7804614812058057,49.08000183105469,-1.2127621583013724,49.56000137329102,0.09773975111799915
9968,2012-08-20,48.88999938964844,49.43999862670898,48.77000045776367,49.13999938964844,2389200.0,-0.0044797641614516825,-1.7346983261969349,1.666692098369828,68.17326923297959,70.86460004545181,0.28488149539570884,-1.2996782966459506,-3.5781548639532588,-2.251300231659677,26.19286944886238,0.6699981689453054,1.5313855962783762,0.9104995727539062,-1.9720469718870106,3.793046117394823,-0.5307736995665522,2.3517728450743647,-0.6073168247361949,9.999904632628933,-51.40288257548155,1.4412732723204569,8,0.38500213623046875,-1.4299983978271484,-3.6825008392333984,-3.0450000762939453,5.290000915527344,0,0.0963387020509947,2.9130579005854744,49.11000061035156,3.0951844653139817,49.11999893188477,-1.7804614812058057,49.08000183105469,0.0963387020509947
9969,2012-08-21,48.849998474121094,49.290000915527344,48.36999893188477,49.08000183105469,4770100.0,-0.0008181819600474594,1.8307686890383246,0.920013427734375,71.40037770772031,72.12852121771891,0.2649553245789775,-1.050481913549433,-3.417997939729709,-2.2134706382589826,27.241875215377743,0.920001983642571,1.5140497505409911,0.7034986495971651,-1.9549399301266632,3.3619372293209935,-0.6257206402647526,2.032717939459083,1.1200027465820384,39.99993642175231,-21.770654484943364,1.3292192898619146,8,0.32000160217285867,-1.3899974822998047,-3.6424999237060547,-3.1099987030029297,5.960002899169929,1,0.09723644111302021,-1.7346983261969349,48.88999938964844,2.9130579005854744,49.11000061035156,3.0951844653139817,49.11999893188477,0.09723644111302021
9970,2012-08-22,49.52000045776367,49.7599983215332,48.66999816894531,48.849998474121094,2340700.0,0.01371549651117232,-1.1164998203763579,-2.9130095863601686,74.01433177190566,73.5810621050055,-0.3755637511409873,-1.437403291022406,-3.975956681667931,-2.8959807114872405,28.883355939135914,1.0900001525878906,1.5591548207183195,1.147000694274901,-1.1225521708788975,3.4165535594286993,0.012224261698001726,2.2817771268518,0.41800071716309617,82.73395905373503,18.196301169477977,1.134776432576899,8,-0.35000038146971946,-2.059999465942383,-4.242500305175781,-3.780000686645508,5.069999694824219,2,0.09874796737571101,1.8307686890383246,48.849998474121094,-1.7346983261969349,48.88999938964844,2.9130579005854744,49.11000061035156,0.09874796737571101
9971,2012-08-23,49.5099983215332,49.6500015258789,49.31000137329102,49.52999877929688,1778700.0,-0.0002019817475364949,1.6153259290776316,-0.029851341118339886,63.591004177134785,72.74449582058818,-0.26836974606708,-1.2247793407262506,-3.8259271282183107,-2.902024897985939,29.558309327615,0.3400001525878764,1.5026417463013075,0.9684986114501939,-1.093961028886639,3.030958251787027,-0.06273120871821902,1.9997284316186068,0.39664280853272516,82.0143805916899,20.47015516858515,1.0312298201684162,8,-0.3399982452392507,-2.049997329711914,-4.032499313354492,-3.9199981689453125,5.220001220703125,3,0.10078775697103004,-1.1164998203763579,49.52000045776367,1.8307686890383246,48.849998474121094,-1.7346983261969349,48.88999938964844,0.10078775697103004
9972,2012-08-24,49.56999969482422,49.9900016784668,48.77999877929688,48.9900016784668,1772500.0,0.0012119041673430697,-1.4199965667855778,-28.999237077998473,63.861356689828554,71.19994989750616,-0.30038838043178373,-1.1433537710726256,-3.7381258369077273,-2.9801219854607055,30.014392326840134,1.2100028991699148,1.4797050047534839,0.9014999389648466,-1.0803047048882632,2.8833045828179564,-0.08940238296170833,1.8924022608914015,-1.200000762939446,74.07399558249375,15.350029055111555,0.9909023219265545,8,-0.3899993896484375,-2.0999984741210938,-3.967500686645508,-4.114999771118164,5.240001678466804,4,0.10268307815058053,1.6153259290776316,49.5099983215332,-1.1164998203763579,49.52000045776367,1.8307686890383246,48.849998474121094,0.10268307815058053
9973,2012-08-27,49.7400016784668,49.88999938964844,49.4000015258789,49.52000045776367,1875400.0,0.0034295336834615497,-1.1304297347950492,0.37931374676900614,55.07693932884956,67.98031497414664,-0.48012027686510805,-1.151888974024402,-3.755302347282253,-3.166297145772184,30.396605132227972,0.48999786376953836,1.4839884896210407,0.9315017700195298,-0.9279978900517563,2.791001430090816,0.0017519399838903382,1.8612516000551693,-1.3376026916503818,84.5679273984279,27.956291028980587,0.9297498300356419,8,-0.5600013732910156,-2.270000457763672,-4.137502670288086,-4.450000762939453,5.189998626708984,0,0.08685161940182273,-1.4199965667855778,49.56999969482422,1.6153259290776316,49.5099983215332,-1.1164998203763579,49.52000045776367,0.08685161940182273
9974,2012-08-28,49.93999862670898,49.959999084472656,49.38000106811523,49.599998474121094,1759300.0,0.00402084723549101,2.0526125583496837,1.5454466638923245,63.7819709472287,66.80744898321285,-0.6934720292612226,-1.1775589572025424,-3.8140849688762657,-3.3853006339634746,31.05255689784484,0.579998016357429,1.371278082790333,0.9824987411498967,-0.7246733971926744,2.6896708794924677,0.12891267197861112,1.8360848103211822,-1.5058475860595522,96.2119000898758,40.32473577141165,0.8535860691712868,8,-0.759998321533196,-2.4699974060058523,-4.337499618530266,-4.904998779296868,5.290000915527351,1,0.08490191820308057,-1.1304297347950492,49.7400016784668,-1.4199965667855778,49.56999969482422,1.6153259290776316,49.5099983215332,0.08490191820308057
9975,2012-08-29,50.790000915527344,50.790000915527344,49.86999893188477,50.0,2710200.0,0.017020470808819077,1.3291162467285207,2.323531061719579,78.8888653414146,67.78011384815603,-1.425286253178328,-1.795941614993751,-4.530394221405544,-4.244769505690996,31.990643883131103,0.920001983642571,1.2020768565562534,1.6270009994506864,0.09351341554145165,3.160488583359921,0.860257207496069,2.393744791405304,-2.3247328621215715,100.0,42.2024089043521,0.7667437919546187,8,-1.210000991821289,-2.9200000762939453,-5.187501907348633,-5.755001068115234,5.040000915527344,2,0.07914944645206146,2.0526125583496837,49.93999862670898,-1.1304297347950492,49.7400016784668,-1.4199965667855778,49.56999969482422,0.07914944645206146
9976,2012-08-30,51.04999923706055,51.06000137329102,50.47000122070313,50.56000137329102,2056100.0,0.005119084797136075,1.3137163971456562,0.6202497416631971,77.51476217992686,68.47809748633208,-1.545219777911825,-1.8175525552865395,-4.646408553367138,-4.499406231833618,32.816193060077424,0.5900001525878906,0.9910257400746332,1.676499366760254,0.34286493968108545,3.0101337938394224,1.0096821532206732,2.3433165802998346,-2.491741869169914,99.5613103135574,39.87198604275592,0.6668172135395829,8,-1.3349990844726491,-2.5349979400634695,-5.34999942779541,-6.0149993896484375,4.560001373291016,3,0.06934379957752124,1.3291162467285207,50.790000915527344,2.0526125583496837,49.93999862670898,-1.1304297347950492,49.7400016784668,0.06934379957752124
9977,2012-08-31,51.20000076293945,51.349998474121094,50.81000137329102,51.349998474121094,1762600.0,0.002938325722246171,6.200071208768756,-0.30611911249513873,76.5431837126829,69.40808798407689,-1.5282937962596534,-1.843101328255159,-4.623535980057184,-4.650145063211454,33.092001626738835,0.539997100830071,0.91954801728658,1.6875007629394503,0.201511599248974,3.1734899266299266,0.9445061810942121,2.4304953447846884,-2.4916387547247965,92.38589295984109,32.02000910362045,0.7429945818452383,8,-1.3400020599365234,-2.4000015258789062,-5.407501220703125,-6.165000915527344,3.950000762939446,4,0.06894528763077723,1.3137163971456562,51.04999923706055,1.3291162467285207,50.790000915527344,2.0526125583496837,49.93999862670898,0.06894528763077723
9978,2012-09-04,51.47999954223633,51.61000061035156,51.0,51.209999084472656,1412400.0,0.00546872607665172,1.3018778295198543,-1.8000305180437934,77.90693032416004,70.1310382747924,-1.567057809175246,-1.9862998304095711,-4.736093204904691,-4.9410761099812675,33.331477916961525,0.6100006103515625,0.9101772147787628,1.8159996032714858,0.17623818197321128,3.4557610245697603,0.9961188926223485,2.635880313920623,-2.560306616749159,94.17035449321823,33.63742247258898,0.8198807106491371,9,-1.3400001525878906,-2.549999237060547,-5.6875,-6.444999694824219,3.650001525878899,1,0.06468535082877436,6.200071208768756,51.20000076293945,1.3137163971456562,51.04999923706055,1.3291162467285207,50.790000915527344,0.06468535082877436
9979,2012-09-05,51.790000915527344,52.2599983215332,51.459999084472656,51.52000045776367,2354500.0,0.006021782751506777,-3.102526482584583,1.0,91.43724072924766,72.0669170478304,-1.582588700123459,-2.2228204667897984,-4.847420057750739,-5.252973220627311,33.03856237319769,0.7999992370605469,0.9126490366963083,2.0070009231567383,0.11830730247483956,3.895694543838637,1.0626541128157925,2.951347733497684,-2.6012772215537368,80.33483154675633,16.005356859586627,0.9443468103409489,9,-1.2700023651123047,-2.535001754760742,-5.997501373291016,-6.755001068115234,3.6800003051757884,2,0.060629452290799746,1.3018778295198543,51.47999954223633,6.200071208768756,51.20000076293945,1.3137163971456562,51.04999923706055,0.060629452290799746
9980,2012-09-06,52.86000061035156,52.86000061035156,52.06000137329102,52.18999862670898,1966300.0,0.020660352884902533,1.3880503538548044,2.481484621144716,93.48832216575084,75.38884126878773,-2.3791815528895413,-3.1569717853117822,-5.723814852069239,-6.314195120529099,32.856209161228435,1.0699996948242188,0.9858096086256012,2.888000679016116,0.5845326339067469,5.191468724125485,1.7362666564614315,4.039734701570801,-3.3027239610708037,100.0,31.10701449909581,1.1517340225546857,9,-2.0400009155273438,-3.3050003051757812,-7.067501068115234,-7.825000762939453,2.5,3,0.04483539357774147,-3.102526482584583,51.790000915527344,1.3018778295198543,51.47999954223633,6.200071208768756,51.20000076293945,0.04483539357774147
9981,2012-09-07,52.90999984741211,52.91999816894531,52.36000061035156,52.84000015258789,1847300.0,0.0009458803723652043,11.444896575110207,0.10447684713357552,93.7787145548019,78.71299214267367,-2.119007618886002,-3.0316168015931453,-5.602071564936097,-6.366692716893311,33.05923375014567,0.55999755859375,1.0669478296937243,2.7279998779296903,0.15852190660060472,5.297477849258776,1.443260892265151,4.01273886359423,-2.8903418435814388,99.526145179282,24.44914821095736,1.2847389856645424,9,-1.760000228881836,-3.325000762939453,-7.197500228881836,-7.875,2.9099998474121094,4,0.055188092838095226,1.3880503538548044,52.86000061035156,-3.102526482584583,51.790000915527344,1.3018778295198543,51.47999954223633,0.055188092838095226
9982,2012-09-10,52.75,53.18999862670898,52.63000106811523,52.86000061035156,1123500.0,-0.003024000148809991,-2.19999999999987,-1.5714441416893732,95.0933975532497,83.15926527871814,-1.6321224463268322,-2.7312693103057626,-5.258976094993969,-6.219567604111816,33.316486355258924,0.55999755859375,1.0789204362161726,2.3899999618530288,-0.3758598727895901,5.155859796495648,1.0070700445317158,3.7729298791743417,-2.266287569750986,79.9087259077333,-3.2596315438772336,1.3829299173213105,9,-1.4650001525878977,-2.575000762939453,-6.8600006103515625,-7.715000152587891,3.3400001525878906,0,0.05421802104931861,11.444896575110207,52.90999984741211,1.3880503538548044,52.86000061035156,-3.102526482584583,51.790000915527344,0.05421802104931861
9983,2012-09-11,52.93999862670898,53.15999984741211,51.84000015258789,51.86000061035156,2344800.0,0.0036018697006441336,-1.357144560134332,-9.818109307809618,96.16248700808319,86.75710039659086,-1.4756457270919086,-2.7919051805360127,-5.305351727259094,-6.416038006552839,32.977807895153646,1.3199996948242188,1.2110612995461807,2.406998634338372,-0.5531158772864657,5.367113145963209,0.926941378525953,3.8870558901507906,-1.969154681097173,85.54912912422901,-2.952522245395045,1.4800572558124185,9,-1.4099998474121023,-2.2549991607665945,-6.6299991607665945,-7.664999008178704,2.94000244140625,1,0.041745427965593995,-2.19999999999987,52.75,11.444896575110207,52.90999984741211,1.3880503538548044,52.86000061035156,0.041745427965593995
9984,2012-09-12,53.34000015258789,53.36999893188477,52.849998474121094,53.13999938964844,1215500.0,0.007555752479319278,3.000029344014391,0.18518623174328575,95.91341745222462,88.64871729779196,-1.5004233361235393,-3.050604841599501,-5.559923846632472,-6.82440245341747,32.40986345130244,0.520000457763679,1.3676989140057003,2.6180002212524442,-0.5555392000224586,5.791539642527347,1.0312305106149893,4.204769931889899,-1.9697083643785973,98.03929390645212,8.444216035254925,1.5867697106374514,9,-1.4200000762939382,-2.470001220703118,-6.857499122619629,-7.969999313354492,2.4599990844726562,2,0.03355832227984146,-1.357144560134332,52.93999862670898,-2.19999999999987,52.75,11.444896575110207,52.90999984741211,0.03355832227984146
9985,2012-09-13,53.83000183105469,53.97999954223633,52.88000106811523,53.40999984741211,1575500.0,0.009186383147076649,2.0555623254902367,2.100001907341357,96.55172980781009,90.76393592311233,-1.691758388703576,-3.337624208289,-5.912245102606391,-7.31313674021618,32.55130431317879,1.0999984741211009,1.5971484252880543,2.870501899719237,-0.49102398264797387,6.232027782086448,1.189738958535635,4.551264840902839,-2.059768614110297,92.99075916062375,2.336113443676126,1.6807629411836051,9,-1.4350013732910156,-2.6550025939941406,-6.305001258850098,-7.835000991821289,2.259998321533203,3,0.030466270367137893,3.000029344014391,53.34000015258789,-1.357144560134332,52.93999862670898,-2.19999999999987,52.75,0.030466270367137893
9986,2012-09-14,53.5099983215332,53.88000106811523,53.04999923706055,53.66999816894531,2692600.0,-0.005944705529192018,1.8620474201717054,-0.38095021843579985,90.20402380057097,92.28180704398876,-1.101993571622387,-2.8162610217132595,-5.464789993905697,-6.971359805347376,32.9970924368887,0.8300018310546804,1.797361673018571,2.330998420715332,-1.0974273528810343,5.759424194311698,0.6167855339171524,4.045211307513512,-1.297811839530425,78.03731987136979,-14.10681887831717,1.714212886798182,9,-1.019998550415039,-2.3349990844726562,-5.9149980545043945,-7.514997482299805,2.1599998474121094,4,0.03457302087176273,2.0555623254902367,53.83000183105469,3.000029344014391,53.34000015258789,-1.357144560134332,52.93999862670898,0.03457302087176273
9987,2012-09-17,53.90999984741211,53.95000076293945,53.5,53.59000015258789,1514100.0,0.0074752670234703444,1.2499952316466079,-2.0,90.64321832242713,93.69695015490734,-1.2037418544064096,-2.9916015995595444,-5.705240878042801,-7.351192300272693,33.413733339364576,0.4500007629394531,1.8894934335835316,2.490999984741208,-0.9990639149782723,5.9810638844606885,0.7459680348814715,4.236031934600945,-1.3442507533626227,96.72898529023793,3.476699504328863,1.7450319498597389,9,-1.1900005340576172,-2.7350006103515625,-6.314999580383301,-7.914999008178711,0.7999992370605469,0,0.03542941667256927,1.8620474201717054,53.5099983215332,2.0555623254902367,53.83000183105469,3.000029344014391,53.34000015258789,0.03542941667256927
9988,2012-09-18,53.599998474121094,53.93000030517578,53.52000045776367,53.90999984741211,1204900.0,-0.005750350105146573,1.3428409499623983,-0.9687552154113916,84.92360063102554,92.97321236621599,-0.6273681901801709,-2.4355168216155363,-5.222139201538411,-7.03619189186481,33.75297921290287,0.4099998474121094,1.985194081025405,1.9454986572265653,-1.4606660511069407,5.351663365560071,0.24241630305981232,3.6485810113933184,-0.7513992904342359,66.37161867917077,-25.411348064113,1.7030823541667521,9,-0.6899986267089844,-2.424999237060547,-6.004998207092285,-7.604997634887695,1.0900001525878835,1,0.04645525651775917,1.2499952316466079,53.90999984741211,1.8620474201717054,53.5099983215332,2.0555623254902367,53.83000183105469,0.04645525651775917
9989,2012-09-19,53.599998474121094,53.97000122070313,53.59000015258789,53.849998474121094,2293400.0,0.0,-1.814857724151625,0.8064480403617794,82.0044768311821,91.69722955126392,-0.38400139569715463,-2.1728140893585675,-5.042890975315387,-7.037688634095893,34.66958231341663,0.3800010681152415,2.09495632669865,1.707998657226561,-1.5332133590954413,4.9492106735485635,0.08739264906556343,3.3286046653875587,-0.5251192187243419,65.45440043279557,-24.244497469417738,1.6206060081610005,9,-0.6899986267089844,-2.424999237060547,-6.004998207092285,-7.604997634887695,1.3100013732910156,2,0.04253736303919764,1.3428409499623983,53.599998474121094,1.2499952316466079,53.90999984741211,1.8620474201717054,53.5099983215332,0.04253736303919764
9990,2012-09-20,54.40999984741211,54.40999984741211,53.20000076293945,53.31999969482422,2390600.0,0.015111966349814265,1.2201814955711021,-4.3600006103515625,84.00803401405722,90.61159838007006,-1.0627755989650112,-2.7380673844762455,-5.659246579173299,-7.8436934202062645,35.388208137184876,1.2099990844726562,2.2084916299646054,2.2735000610351577,-0.9520313544225232,5.4990314764928385,0.6607343533063172,3.886265768763998,-0.43000030517578125,100.0,11.071568907716767,1.61276570772884,9,-1.2849998474121094,-3.020000457763672,-6.814999580383301,-8.414999008178711,1.6199989318847727,3,0.025546763343991197,-1.814857724151625,53.599998474121094,1.3428409499623983,53.599998474121094,1.2499952316466079,53.90999984741211,0.025546763343991197
9991,2012-09-21,54.5,54.63000106811523,54.2599983215332,54.5099983215332,2315100.0,0.0016541105098379916,1.9599768069946335,-0.009172770764724204,83.81140733155367,89.35804391099273,-1.0096958372892288,-2.5666550021153824,-5.546694080317039,-7.932805562781191,36.19842053201548,0.37000274658202414,2.268928239937871,2.114000129699704,-1.026964147645792,5.2549644070452,0.5435179910269525,3.684482268372456,-1.2999992370605469,90.90901815582146,2.318050429755317,1.5704821386727483,9,-1.2649993896484375,-3.0,-6.677499771118164,-8.504999160766602,0.7799987792968821,4,0.02917431472638321,1.2201814955711021,54.40999984741211,-1.814857724151625,53.599998474121094,1.3428409499623983,53.599998474121094,0.02917431472638321
9992,2012-09-24,54.65999984741211,54.83000183105469,54.2400016784668,54.349998474121094,1148400.0,0.0029357770167359742,-1.2264368229747724,-31.005341472720335,83.4032960199005,87.94035602341687,-0.9725432534662275,-2.451460477018344,-5.551943136395991,-8.089700592485542,37.831267888344954,0.5900001525878906,2.1990324118356384,2.0194999694824247,-0.9825233005234679,5.021523239488317,0.5184883344794784,3.520511604485371,-1.4599990844726562,89.57043728571595,1.6156095779029442,1.5010116350029477,9,-0.8199996948242188,-3.059999465942383,-6.5824995040893555,-8.614999771118157,1.8400001525878906,0,0.01847783249821977,1.9599768069946335,54.5,1.2201814955711021,54.40999984741211,-1.814857724151625,53.599998474121094,0.01847783249821977
9993,2012-09-25,54.06000137329102,54.81999969482422,54.040000915527344,54.75,1543200.0,-0.010976920523161904,-1.1369842970240116,-2.2257921614470946,72.47522149764066,85.33611202846309,-0.22011196542571554,-1.5928926831322556,-4.810001981079843,-7.488937046252936,39.41359386887668,0.779998779296875,2.110279062750081,1.2035015106201215,-1.5294035356612454,3.9364065569014883,-0.16295101252055844,2.5699540337608013,-0.7948005676269574,52.76073906785753,-34.664318591603916,1.366452523140682,9,-0.2049999237060618,-2.460000991821296,-5.7899999618530344,-8.01500129699707,0.3699989318847585,1,0.012023634751566536,-1.2264368229747724,54.65999984741211,1.9599768069946335,54.5,1.2201814955711021,54.40999984741211,0.012023634751566536
9994,2012-09-26,54.18000030517578,54.70000076293945,53.56000137329102,54.08000183105469,2351900.0,0.002219736012512241,-1.0000000000000124,-0.1449256132552716,66.09753329016223,81.9523124153911,-0.23292030029131894,-1.4534748118982037,-4.807270950741717,-7.5986834313127645,40.703264967061656,1.1399993896484304,2.036067939287122,1.1115003585815444,-1.3087410696638528,3.5317417868269416,-0.09862035554115778,2.3216210727042466,-0.852207458496089,60.122631905358126,-24.64965300505643,1.2101207141226995,9,-0.23999977111816406,-2.5799999237060547,-5.812499046325684,-8.135000228881829,-1.9399986267089844,2,0.009413036520128593,-1.1369842970240116,54.06000137329102,-1.2264368229747724,54.65999984741211,1.9599768069946335,54.5,0.009413036520128593
9995,2012-09-27,54.81000137329102,55.18999862670898,54.29999923706055,54.29999923706055,2042300.0,0.011627926625446205,-2.4901790656274496,5.100099183642399,70.29912718570381,79.74065723596142,-0.7926443969723138,-1.8623493048772843,-5.319197929337385,-8.213227395424326,41.497892265943335,1.009998321533196,1.9535027544117014,1.540501403808598,-0.7470714267983354,3.8280742344155314,0.3967149885051313,2.6842878191120647,-1.4221201672363293,76.68724578393397,-5.961883846470769,1.143786415303466,9,-0.615001678466804,-2.8800029754638743,-6.4950008392334055,-8.76500129699707,-1.960002899169929,3,0.0018244566979670473,-1.0000000000000124,54.18000030517578,-1.1369842970240116,54.06000137329102,-1.2264368229747724,54.65999984741211,0.0018244566979670473
9996,2012-09-28,54.59000015258789,55.0,54.11999893188477,54.540000915527344,1492300.0,-0.0040138882538021114,1.0229934448512321,0.0980373090789401,69.40924619637605,77.38132699973353,-0.450733523157524,-1.4372295604019598,-4.975119459838254,-7.964201635012884,42.0150581951614,0.8800010681152273,1.8559542701072616,1.1435001373290987,-0.9615142679766393,3.2485145426348367,0.09099293467622971,2.1960073399819677,-1.0939919012939399,63.1902156360727,-18.987409520205283,1.0525072026528677,9,-0.3950004577636719,-2.605001449584961,-6.274999618530273,-8.545000076293938,-2.6899986267089915,4,0.02637843236277626,-2.4901790656274496,54.81000137329102,-1.0000000000000124,54.18000030517578,-1.1369842970240116,54.06000137329102,0.02637843236277626
9997,2012-10-01,54.72999954223633,55.18000030517578,54.5099983215332,54.68000030517578,1161400.0,0.002564561078166605,-2.4358793783072663,1.0,69.0831244336936,75.62127408891887,-0.5164990734263171,-1.3694216343509638,-4.971060078995123,-8.06656321399148,42.39629354936215,0.6700019836425781,1.6934630907430304,1.1069995880126982,-0.7862140205918919,3.0002131966172882,0.16039278371039956,2.0536063923149968,-1.132351868417473,71.77914971892908,-9.560069708299167,0.9466068043022958,10,-0.5349998474121094,-2.7450008392333984,-6.414999008178711,-8.684999465942376,-3.6199989318847656,0,0.010049319233706777,1.0229934448512321,54.59000015258789,-2.4901790656274496,54.81000137329102,-1.0000000000000124,54.18000030517578,0.010049319233706777
9998,2012-10-02,54.81000137329102,55.2400016784668,54.61999893188477,54.97000122070313,1098400.0,0.0014617546450546026,-1.2962863540996776,-3.2000457770656903,66.81919599990229,73.93402066322112,-0.45462002700089954,-1.2513121223286348,-4.873122055054026,-8.110954012786742,42.625949583651526,0.6200027465820241,1.5794747631051962,1.0205013275146584,-0.6520196433507479,2.6930222983800647,0.18424084208195524,1.8567618129473615,-1.1168126422987612,74.40474838897221,-4.622831096733947,0.8362604854327031,10,-0.5900001525878977,-2.500000000000007,-6.48500061035157,-8.755001068115241,-4.040000915527351,1,0.030833763626441302,-2.4358793783072663,54.72999954223633,1.0229934448512321,54.59000015258789,-2.4901790656274496,54.81000137329102,0.030833763626441302
9999,2012-10-03,54.93000030517578,55.38000106811523,54.56000137329102,54.97000122070313,1662800.0,0.0021893619572728173,-1.1025666105872705,0.2500059604702063,63.74995470055637,71.68312296172103,-0.4091438532023375,-1.1847514655529494,-4.792387044539261,-8.192526198139255,42.46948617206051,0.8199996948242045,1.4237902994096956,0.9835002899169893,-0.47447701493140215,2.441477594765381,0.25451163749279715,1.7124889423411815,-1.11306653838556,64.28571428571445,-12.439607530435453,0.7289886524241953,10,-0.45999908447265625,-2.549999237060554,-6.604999542236328,-8.875,-3.670001983642578,2,-0.00910249403280794,-1.2962863540996776,54.81000137329102,-2.4358793783072663,54.72999954223633,1.0229934448512321,54.59000015258789,-0.00910249403280794
10000,2012-10-04,55.22999954223633,55.63000106811523,54.90999984741211,55.08000183105469,1779300.0,0.005461482530381145,-1.9387704260768408,-3.749856952125979,71.60803731115827,70.32719295945488,-0.6488247046675468,-1.3682430951952824,-4.867264012055678,-8.440467725247643,42.018068013625,0.7200012207031179,1.3308114967520766,1.1649995803833022,-0.3063485292683481,2.6363476900349525,0.4293255255574806,1.9006736352091238,-1.2567590453136077,73.50987019942524,-2.9235212891908446,0.7356740548258237,10,-0.6349983215332031,-2.479999542236328,-6.904998779296875,-9.174999237060547,-3.9599990844726562,3,-0.05413720602121275,-1.1025666105872705,54.93000030517578,-1.2962863540996776,54.81000137329102,-2.4358793783072663,54.72999954223633,-0.05413720602121275
10001,2012-10-05,55.83000183105469,55.93999862670898,55.31999969482422,55.599998474121094,1021900.0,0.01086370258539504,1.7555694957784285,1.5333791103990235,72.96650826866758,69.16754987598455,-1.1625841881671022,-1.8322079454216293,-5.267603954266946,-8.981999723249501,41.596841515549336,0.7099990844726491,1.3110548755918288,1.6190017700195298,0.05372084761967244,3.184282692419387,0.8363613088196047,2.401642231219455,-1.6579500655888637,92.3079180293763,17.679971642059428,0.7826404611999285,10,-1.0800018310546875,-2.625001907348633,-7.105001449584961,-9.375001907348633,-5.590000152587891,4,-0.053376379351576686,-1.9387704260768408,55.22999954223633,-1.1025666105872705,54.93000030517578,-1.2962863540996776,54.81000137329102,-0.053376379351576686
10002,2012-10-08,55.61000061035156,55.75,55.15999984741211,55.63000106811523,677200.0,-0.003940555498616383,3.5384920110920377,-0.08695724284336978,74.57212941977485,69.40053964511056,-0.8869232564743044,-1.4619095265204436,-4.875071945399839,-8.695751336823335,40.87754915926293,0.6700019836425781,1.1953264028266517,1.2560005187988281,-0.2693430609766523,2.7813440985743085,0.4933287289110879,2.0186723086865683,-1.1904362843116942,76.0870526705701,0.3976040242522174,0.762671789887739,10,-0.8600006103515625,-2.2350006103515625,-6.494999885559075,-9.020000457763665,-5.459999084472663,0,-0.06671460247713179,1.7555694957784285,55.83000183105469,-1.9387704260768408,55.22999954223633,-1.1025666105872705,54.93000030517578,-0.06671460247713179
10003,2012-10-09,55.1500015258789,55.7599983215332,54.959999084472656,55.66999816894531,1070100.0,-0.00827187699018006,1.2857220708446866,25.999237078018364,67.03298914446867,69.50447918447793,-0.2861381454738563,-0.872591612162573,-4.241428673392811,-8.151069473678994,41.236948979520285,0.7999992370605469,1.0638333121839878,0.6855012893676715,-0.7243668958015448,2.095369474536888,-0.019432803216936634,1.3904353819522797,-0.5175763977453585,42.75371933723591,-32.81637180351571,0.7049340925846064,10,-0.12000274658202414,-1.680002212524407,-5.820002555847161,-8.41500282287597,-4.420001983642571,1,-0.0732547743200258,3.5384920110920377,55.61000061035156,1.7555694957784285,55.83000183105469,-1.9387704260768408,55.22999954223633,-0.0732547743200258
10004,2012-10-10,55.13000106811523,55.68000030517578,54.91999816894531,55.349998474121094,1136200.0,-0.0003626556157806382,-1.3749947846196944,0.42307466584504216,59.57447887815488,68.31285159475027,-0.13098275738902743,-0.7500693749831271,-4.045081041353981,-8.04404607121721,41.43715440960861,0.7600021362304688,0.9239721627655797,0.576000785827631,-0.7585517847380743,1.9105533563933363,-0.09127549945522162,1.2432770711104837,-0.3145156501811286,21.359367129862274,-49.00876951801395,0.6672762852828522,10,-0.10000228881835227,-1.430002212524407,-5.595001220703118,-8.265001296997063,-4.159999847412095,2,-0.07908580674548882,1.2857220708446866,55.1500015258789,3.5384920110920377,55.61000061035156,1.7555694957784285,55.83000183105469,-0.07908580674548882
10005,2012-10-11,55.47000122070313,56.0,55.47000122070313,55.959999084472656,906100.0,0.006167243714866322,-1.163269754768426,2.2272892788402143,62.09477186980952,67.50013222513178,-0.410706627662087,-1.012833746074108,-4.192120712915404,-8.297036812326958,41.34957568556898,0.8699989318847727,0.8944723918293391,0.8340009689331112,-0.5147059547928734,2.1827078926590957,0.15964750707011888,1.5083544307961034,-0.5500030517578196,50.926122154877106,-16.14793396966553,0.674353461862992,10,-0.21500205993653054,-1.5500011444091868,-5.582502365112312,-8.280002593994148,-4.150001525878913,3,-0.07589693179236179,-1.3749947846196944,55.13000106811523,1.2857220708446866,55.1500015258789,3.5384920110920377,55.61000061035156,-0.07589693179236179
10006,2012-10-12,55.36000061035156,56.040000915527344,55.13999938964844,55.61999893188477,1403600.0,-0.0019830648626435465,-1.5714301284461665,0.5306111327364955,58.838387000754196,66.36182806591628,-0.20114788254329596,-0.7980454834547857,-3.8916174735827838,-8.104413589697756,41.01647508953362,0.9000015258789062,0.9187345279799004,0.631500244140625,-0.6438094179789289,1.9068099062601789,-0.006154586919151939,1.269155075200402,-0.44000244140625,39.28583592754818,-23.912227056129424,0.6376548310597767,10,-0.05999946594238281,-1.4200000762939453,-5.1725006103515625,-7.870000839233398,-4.010002136230469,4,-0.07388005974521461,-1.163269754768426,55.47000122070313,-1.3749947846196944,55.13000106811523,1.2857220708446866,55.1500015258789,-0.07388005974521461
10007,2012-10-15,55.81999969482422,55.9900016784668,54.91999816894531,55.36999893188477,1003300.0,0.00830923192559796,1.7088534247567542,-1.7307833384684612,73.03660608094111,67.05265140825394,-0.5478865852363839,-1.167472287562859,-4.202776799381617,-8.47667969807057,40.46536848757549,1.0700035095214844,0.8756912032621358,0.9959993362426758,-0.3069925813424561,2.2989912538278077,0.34450337745010984,1.6474952950352417,0.220001220703125,80.35708203622592,15.18448461372705,0.6514959587925642,10,-0.5199985504150391,-1.8799991607666016,-5.452500343322754,-8.230001449584961,-3.8800010681152415,0,-0.09996413555829553,-1.5714301284461665,55.36000061035156,-1.163269754768426,55.47000122070313,-1.3749947846196944,55.13000106811523,-0.09996413555829553
10008,2012-10-16,56.09000015258789,56.38000106811523,55.81000137329102,56.0,1013500.0,0.004836984221422425,-1.4255440031816502,0.20000000000000315,74.05538318441273,68.19769901757131,-0.6897606395966491,-1.3084481544433686,-4.318698537423764,-8.654570356041269,40.036831285746246,0.5699996948242045,0.8632027842574459,1.1414997100830107,-0.1447892931688486,2.42778871333487,0.4983552084570775,1.7846442117089438,-1.1700019836425781,80.13696303670241,13.733804050481567,0.6431445016259306,10,-0.44499969482421875,-1.9799995422363281,-5.3600006103515625,-7.980001449584961,-4.200000762939453,1,-0.10590120539400516,1.7088534247567542,55.81999969482422,-1.5714301284461665,55.36000061035156,-1.163269754768426,55.47000122070313,-0.10590120539400516
10009,2012-10-17,55.88000106811523,56.38999938964844,55.65999984741211,56.22999954223633,955300.0,-0.003743966551994604,1.1791090664783985,-3.8888653414149053,65.07040528168523,67.47129545874097,-0.36971150276233544,-0.9685362852232444,-3.984832546254431,-8.349234758027194,39.451361818322454,0.7299995422363281,0.843412353454255,0.817500495910636,-0.36557110087363043,2.0005720926949024,0.22596469751849924,1.4090362943027728,-0.9600028991699148,65.306265440428,0.19554830285015612,0.591535798392134,10,-0.22500228881835227,-1.2600021362304616,-4.772501945495598,-7.670001983642571,-4.110000610351555,2,-0.09216180077737068,-1.4255440031816502,56.09000015258789,1.7088534247567542,55.81999969482422,-1.5714301284461665,55.36000061035156,-0.09216180077737068
10010,2012-10-18,55.79999923706055,55.95000076293945,55.540000915527344,55.849998474121094,2071600.0,-0.0014316719671705336,2.279948731251049,0.14285558583105978,67.74190300611231,66.89078376290149,-0.22389750606926384,-0.8211612083344306,-3.7687011194685525,-8.171796993642666,38.43247794945106,0.4099998474121094,0.8402309936853811,0.6679986953735337,-0.516988054226637,1.8529854449737044,0.07550532057344839,1.260492070173619,-0.8212010192871091,59.863968527476175,-5.262906151601385,0.5924933748000869,10,-0.14500045776367188,-1.164999008178711,-4.404999732971184,-7.344999313354492,-4.3899993896484375,3,-0.08655910541929701,1.1791090664783985,55.88000106811523,-1.4255440031816502,56.09000015258789,1.7088534247567542,55.81999969482422,-0.08655910541929701
10011,2012-10-19,56.09000015258789,56.63999938964844,55.04999923706055,55.68999862670898,3223000.0,0.005197149094846809,1.1200002034505208,-8.000152590219109,69.10110433181802,66.28289208646186,-0.5287420290891518,-1.0392168974335476,-3.904467786567892,-8.351786830671287,37.474296206725185,1.5900001525878906,0.8635519284203923,0.8784996032714858,-0.3408059048368344,2.097805111379806,0.2688468492173257,1.4881523573256459,-1.0547538879394551,68.02332286510176,3.5835067752475993,0.6096527540541588,10,-0.3100013732910156,-1.2450008392333984,-4.305000305175781,-7.005001068115234,-4.380001068115234,4,-0.08504190488121421,2.279948731251049,55.79999923706055,1.1791090664783985,55.88000106811523,-1.4255440031816502,56.09000015258789,-0.08504190488121421
10012,2012-10-22,55.66999816894531,56.70000076293945,55.38999938964844,55.93000030517578,1713200.0,-0.007488001114280607,-2.1951264898259195,-0.6500028610120238,61.02558484608681,65.61540271997498,-0.11100806730462409,-0.5688330810221487,-3.347406225523102,-7.816073681868289,36.350230700781324,1.3100013732910156,0.8195333219795771,0.4079977035522475,-0.7987303949390849,1.61472580204358,-0.19536634569341516,1.0113617527979102,-0.6199989318847656,37.57565809246818,-24.546000251225834,0.6033640492456661,10,0.1400012969970703,-0.7199974060058594,-3.837498664855957,-6.584999084472656,-2.55999755859375,0,-0.07760014077446242,1.1200002034505208,56.09000015258789,2.279948731251049,55.79999923706055,1.1791090664783985,55.88000106811523,-0.07760014077446242
10013,2012-10-23,54.709999084472656,55.2400016784668,54.15999984741211,55.099998474121094,1146400.0,-0.017244460500237202,2.2238581628121477,1.4999853282079874,47.67931470733099,64.29371781210564,0.8716793684840312,0.4662646381141968,-2.2680259919395453,-6.734871381413306,34.823091462393165,1.5099983215332031,0.691045505257712,-0.5845012664794922,-1.6852851210139193,0.5162825880549349,-1.1348931937467057,-0.034109339212278655,1.9900016784667969,21.653505465227695,-38.53402456029802,0.5503919272672152,10,0.720001220703125,0.24000167846679688,-2.7624998092651367,-5.625,-1.270000457763679,1,-0.050630606911302944,-2.1951264898259195,55.66999816894531,1.1200002034505208,56.09000015258789,2.279948731251049,55.79999923706055,-0.050630606911302944
10014,2012-10-24,54.68999862670898,55.13000106811523,54.56999969482422,54.9000015258789,674900.0,-0.0003655722554993801,-1.488890772686861,0.5384698149379866,43.9461871901632,62.27720840325605,0.9193849266524552,0.5548809591190391,-2.128994504166073,-6.594309926471446,34.11299331907798,0.5600013732910085,0.5647027270213911,-0.6300016403198327,-1.6421386465020618,0.38213536586239627,-1.1360701434109473,-0.12393313722871824,2.010002136230476,20.866086152052898,-36.08154246731981,0.5060685030911157,10,0.740001678466804,0.26000213623047586,-2.647499084472649,-5.604999542236321,-1.479999542236321,2,-0.05119764687090522,2.2238581628121477,54.709999084472656,-2.1951264898259195,55.66999816894531,1.1200002034505208,56.09000015258789,-0.05119764687090522
10015,2012-10-25,54.90999984741211,55.18999862670898,54.47000122070313,55.06000137329102,958400.0,0.004022695670643062,2.512216453599859,0.71428311928942,38.725481487991786,60.04244112406024,0.6834676630393517,0.36127842551005074,-2.2094799120978976,-6.693003290680686,32.90447311576868,0.7199974060058452,0.5020282966809901,-0.4150003433227525,-1.4174712647361787,0.5874705780906737,-0.9162358040294691,0.08623511738396417,1.7392008972167972,29.52754841209529,-21.99931453696856,0.5012354607067149,10,0.5200004577636719,0.04000091552734375,-2.8675003051757812,-5.825000762939453,-1.4000015258789062,3,-0.05718447274401928,-1.488890772686861,54.68999862670898,2.2238581628121477,54.709999084472656,-2.1951264898259195,55.66999816894531,-0.05718447274401928
10016,2012-10-26,56.02999877929688,56.31999969482422,54.84000015258789,54.84000015258789,2310400.0,0.020396993899054916,-1.4873970591535208,-7.933243476933703,54.216846243291755,57.95135669765475,-0.37045465001154554,-0.6801812685403874,-3.1753614553198446,-7.694169051039381,32.407666546503826,1.4799995422363281,0.5208334641194412,0.6329986572265724,-0.35392862168993133,1.6199259361430762,0.139535017768317,1.126462296684828,0.5694179473876915,73.62197865572547,24.16075356733628,0.4934636394582521,10,-0.5999984741211009,-0.8999977111816477,-3.7724990844726634,-6.729999542236335,-1.7599983215332102,4,-0.0824558099685675,2.512216453599859,54.90999984741211,-1.488890772686861,54.68999862670898,2.2238581628121477,54.709999084472656,-0.0824558099685675
10017,2012-10-31,55.27999877929688,56.0099983215332,55.02999877929688,56.0099983215332,2351000.0,-0.013385686531143137,1.6849319363519781,-0.6134457014082243,51.23336952587779,55.41557740226199,0.32954609311031646,0.11924999033009698,-2.2764592403888386,-6.831205122053454,31.729984692527058,1.0,0.4822988160346853,-0.14450130462645916,-1.082617613042764,0.7936150037898457,-0.6135594588346152,0.32455684958169684,1.270629609802242,51.85180606501619,1.478422950252714,0.46905815420815383,10,0.15000152587889914,-0.14999771118164773,-2.912498474121101,-5.86999893188478,1.25,2,-0.06458031428468913,-1.4873970591535208,56.02999877929688,2.512216453599859,54.90999984741211,-1.488890772686861,54.68999862670898,-0.06458031428468913
10018,2012-11-01,56.5,56.70000076293945,55.45000076293945,55.63000106811523,2319000.0,0.022069487113665076,-1.0325210816376533,-1.1917801060800255,60.587309626413486,54.91745566278735,-0.9232724743600471,-1.0199420164128554,-3.3232193022817214,-7.925690196606553,31.193639048793976,1.420001983642571,0.4996721412622591,0.9909999847412081,-0.015984270062041617,1.9979842395444578,0.4875078573395868,1.4944921121428294,-2.3400001525878906,91.0313540809571,35.45996136584469,0.5034921274016244,11,-1.0699996948242188,-1.3699989318847656,-3.7799997329711914,-6.989999771118164,0.06000137329102273,3,-0.05999998919731753,1.6849319363519781,55.27999877929688,-1.4873970591535208,56.02999877929688,2.512216453599859,54.90999984741211,-0.05999998919731753
10019,2012-11-02,54.43000030517578,56.75,54.27000045776367,56.75,2172800.0,-0.03663716274025164,1.1379309210850843,-2.6666695898099007,43.65853454299484,52.24152583355206,1.0274630625665253,1.0652966172352265,-1.0991706221890496,-5.730398722448214,29.92178600619797,2.479999542236328,0.36466172566471755,-1.053999710083005,-2.1429955618788554,0.034996141712845485,-1.5984976359809266,-0.5095017841850833,-0.21920043945312528,6.451607941339789,-47.654019654095066,0.5444979258979241,11,1.0249996185302734,0.7250003814697266,-1.7024993896484375,-4.724998474121094,2.220001220703118,4,-0.01818852972471252,-1.0325210816376533,56.5,1.6849319363519781,55.27999877929688,-1.4873970591535208,56.02999877929688,-0.01818852972471252
10020,2012-11-05,52.2400016784668,54.36999893188477,50.56000137329102,54.36999893188477,5674700.0,-0.04023513897538478,2.577467109387009,0.9181023851726675,34.82491174804008,48.43305999091008,2.971896757827068,3.1830008734640955,1.2010056996873857,-3.435672334591459,28.872572340462753,3.8699989318847585,0.1320212200708255,-3.094498443603513,-4.909354473409259,-1.2796424137977667,-4.001926458506389,-2.187070428700636,4.509998321533203,27.140560224469322,-27.648334273281787,0.9074280149028745,11,1.414999008178711,1.414999008178711,0.529998779296875,-2.3500003814697266,3.80999755859375,0,0.01856809676186688,1.1379309210850843,54.43000030517578,-1.0325210816376533,56.5,1.6849319363519781,55.27999877929688,0.01856809676186688
10021,2012-11-06,52.849998474121094,53.1500015258789,51.4000015258789,51.4000015258789,2402500.0,0.01167681424301592,-1.41379818367409,-0.6807506187697686,35.762218917533076,45.62601933218189,2.0718504767631956,2.464667538545754,0.7108688887392702,-3.923557343777887,27.510249193501796,1.75,-0.037191048538446125,-2.335501480102536,-4.444544263081482,-0.22645869712359,-3.3900228715920093,-1.2809800886130631,3.9000015258789062,36.995114844598746,-13.958134824495545,1.0545213914894718,11,0.8050022125244141,0.8050022125244141,0.21250057220458984,-2.779998779296875,2.0900001525878835,1,0.012488171550947058,2.577467109387009,52.2400016784668,1.1379309210850843,54.43000030517578,-1.0325210816376533,56.5,0.012488171550947058
10022,2012-11-07,51.9000015258789,52.63999938964844,51.66999816894531,52.52999877929688,2710100.0,-0.017975344856582698,1.282359910601287,-0.43448177886285716,31.143115053156848,43.78866381505142,2.716504226227066,3.2912117514941954,1.770223707846192,-2.8536573456143017,26.410376661914846,1.1800003051757812,-0.25093737644808556,-3.099998474121101,-5.65690393899073,-0.5430930092514714,-4.378451206555916,-1.8215457416862861,4.7261985015869215,21.64782633078404,-24.555796913313177,1.2784527324348147,11,1.7549991607666087,1.7549991607666087,1.189997673034675,-1.8300018310546804,2.079998016357429,2,0.04566471796157878,-1.41379818367409,52.849998474121094,2.577467109387009,52.2400016784668,1.1379309210850843,54.43000030517578,0.04566471796157878
10023,2012-11-08,51.11000061035156,52.040000915527344,51.08000183105469,51.84000015258789,2680800.0,-0.01522159715416227,-1.4303863481624197,1.1587344838025775,29.5979426085419,42.19441441709351,3.287900544122671,3.9663859329089775,2.6571768264413294,-1.9471299175054142,25.790071385469936,0.9599990844726562,-0.5400816833470543,-3.6879993438720717,-6.777809449301152,-0.5981892384429912,-5.232904396586612,-2.1430942911575315,5.39487544403076,8.885288515047,-33.4602142152557,1.5449050527145414,11,2.5450000762939453,2.5450000762939453,1.9799985885620117,-1.0400009155273438,3.479999542236328,3,0.10604574651183984,1.282359910601287,51.9000015258789,-1.41379818367409,52.849998474121094,2.577467109387009,52.2400016784668,0.10604574651183984
10024,2012-11-09,50.77000045776367,51.38999938964844,50.27999877929688,50.88000106811523,2823400.0,-0.006652321434702291,-1.0366909546507774,0.15068586209598483,28.953974628266465,41.10869143267958,3.367501459888487,4.177163238988783,3.0857298091835403,-1.499859905797905,25.373890194967487,1.1100006103515554,-0.803731815626243,-3.809999465942383,-7.379223935853162,-0.2407749960316039,-5.594611700897772,-2.0253872309869934,5.615978102996827,11.980480689144915,-26.98624555474078,1.7846122349553903,11,2.7449989318847656,2.7449989318847656,2.4950008392333984,-0.6749992370605469,3.75,4,0.11404374361477787,-1.4303863481624197,51.11000061035156,1.282359910601287,51.9000015258789,-1.41379818367409,52.849998474121094,0.11404374361477787
10025,2012-11-12,51.2599983215332,51.34000015258789,50.59000015258789,50.95000076293945,1979400.0,0.009651326755003131,2.1914810726576195,-2.8181439866834945,30.12343926998905,38.43164621342372,2.576219259026793,3.536931126956162,2.664402054363528,-1.8887088927277063,24.616627376577714,0.75,-0.9389408356359041,-3.109501457214357,-6.9444125002536765,0.7254095858249627,-5.026956978734013,-1.1920459356947006,4.881741047968752,34.146292835553396,-1.0976718500729277,1.9174555215196596,11,2.2550010681152344,2.2550010681152344,2.1650028228759766,-1.0949974060058594,3.3100013732910156,0,0.10515028054695574,-1.0366909546507774,50.77000045776367,-1.4303863481624197,51.11000061035156,1.282359910601287,51.9000015258789,0.10515028054695574
10026,2012-11-13,51.27000045776367,51.90999984741211,51.0099983215332,51.13000106811523,1409500.0,0.00019512556687439897,-3.7367892707998713,0.45161449104156653,31.260647608550798,36.21245488927628,2.033889708129287,3.377997393042108,2.7162202762925176,-1.7942417157334134,24.27857555883597,0.9000015258789062,-1.0692221540110225,-2.8949993133544893,-6.938069458523088,1.1480708318141097,-4.916534385938789,-0.8734642407701898,4.637269288130078,41.949212814793086,6.711020966787274,2.0215350725842995,11,2.2449989318847656,2.2449989318847656,2.4025001525878906,-0.9799995422363281,3.6300010681152273,1,0.09323188485700618,2.1914810726576195,51.2599983215332,-1.0366909546507774,50.77000045776367,-1.4303863481624197,51.11000061035156,0.09323188485700618
10027,2012-11-14,50.2400016784668,51.38999938964844,50.11999893188477,51.33000183105469,1300600.0,-0.020089697095778014,1.0991825166381235,-7.785749318800695,31.07536082177863,32.93334946653907,2.5409937998562384,4.182986418222271,3.792509602452945,-0.6527270612227554,24.53754777831056,1.2700004577636648,-1.2376172043205145,-3.645998191833499,-7.9686495061811655,0.6766531225141676,-5.807323849007332,-1.4846725346596656,5.442177228763079,6.250136593836142,-29.437975905710065,2.1613256571738324,11,3.194997787475586,3.194997787475586,3.7374982833862305,0.20499801635742188,3.799999237060547,2,0.0935508915449863,-3.7367892707998713,51.27000045776367,2.1914810726576195,51.2599983215332,-1.0366909546507774,50.77000045776367,0.0935508915449863
10028,2012-11-15,50.1500015258789,50.88000106811523,49.88000106811523,50.36000061035156,1112400.0,-0.0017914042512158224,-1.6666666666666161,0.19265968355516389,30.89225754101527,31.514874244096898,1.827726003418988,4.0107952917011005,3.9196823245117898,-0.45666978229677113,24.419170099215698,1.0,-1.6077420295384215,-3.4389984130859474,-7.936743591604866,1.0587467654329714,-5.687871002345403,-1.1901258238264916,5.198446582830272,13.300523158796688,-23.260218133782168,2.248872589259459,11,1.9749984741211009,3.164999008178718,3.912498474121101,0.8049983978271555,3.75,3,0.07637084546011508,1.0991825166381235,50.2400016784668,-3.7367892707998713,51.27000045776367,2.1914810726576195,51.2599983215332,0.07637084546011508
10029,2012-11-16,50.72999954223633,51.06999969482422,49.56000137329102,50.16999816894531,1763100.0,0.011565264181659707,1.4354778670948851,-2.666684831970845,32.92482173132545,31.30375313112861,0.7461545428536098,3.188674622534265,3.3743691232932136,-0.914185937710343,24.65258224439705,1.509998321533196,-1.9283739737249803,-2.6015003204345675,-7.136515015254936,1.9335143743858012,-4.869007667844755,-0.3339929730243796,4.18097280322533,49.78718845266024,11.827175262749392,2.267507347410185,11,0.6250019073486328,2.4250011444091797,3.5199995040893555,0.36499977111816406,3.0600013732910156,4,0.07608911187034084,-1.6666666666666161,50.1500015258789,1.0991825166381235,50.2400016784668,-3.7367892707998713,51.27000045776367,0.07608911187034084
10030,2012-11-19,50.97000122070313,51.349998474121094,50.6500015258789,51.349998474121094,1274000.0,0.004730961573673698,2.684221093420641,-0.6785648599123857,27.728870224321838,30.411158831882915,0.3431433623543967,2.707060773717714,3.138061660451534,-1.039764657545291,25.019818115449855,0.6999969482421946,-2.456202163346937,-2.1199987411498924,-6.615773236182342,2.3757757538825572,-4.367885988666117,0.12788850636633242,3.405874027541465,60.000032465529905,25.454222897695843,2.2478872475162253,11,0.12999916076659446,2.1849994659423757,3.3949975967407156,0.12499809265136008,2.6399993896484304,0,0.06964879639081878,1.4354778670948851,50.72999954223633,-1.6666666666666161,50.1500015258789,1.0991825166381235,50.2400016784668,0.06964879639081878
10031,2012-11-20,51.31999969482422,51.43999862670898,50.7599983215332,50.91999816894531,1153600.0,0.006866754281711129,1.125002980235106,-1.0526432027626835,31.934296661162705,30.49906789943912,-0.2757020898552156,2.0884594501651534,2.7942887100680736,-1.2852363615861506,24.603939056403934,0.6800003051757741,-2.713813405731358,-1.5315002441406236,-5.860161129957227,2.7971606416759798,-3.6958306870489253,0.6328301987676781,2.5742881659250187,93.61706876610629,58.72974944187567,2.1643304429083017,11,-0.5199985504150391,1.835000991821289,3.2674999237060547,-0.19499969482421875,1.9099998474121094,1,0.0633281375550705,2.684221093420641,50.97000122070313,1.4354778670948851,50.72999954223633,-1.6666666666666161,50.1500015258789,0.0633281375550705
10032,2012-11-21,51.349998474121094,51.43999862670898,51.0,51.290000915527344,704100.0,0.0005845436374758428,2.6666878596180488,0.14999332430525092,23.64377012772421,29.837493179348265,-0.437981903598164,1.8110778163352705,2.7761504622152557,-1.204682620515328,24.104717363648977,0.43999862670897727,-2.6959796775320086,-1.285501480102539,-5.450004446951681,2.8790014867466027,-3.36775296352711,0.7967500033220318,2.1108607378823194,95.21275084714844,64.64192317871597,2.08225148342457,11,-0.6149978637695312,1.805002212524414,3.2700023651123047,-0.20499801635742188,3.3199996948242188,2,0.06913345973217311,1.125002980235106,51.31999969482422,2.684221093420641,50.97000122070313,1.4354778670948851,50.72999954223633,0.06913345973217311
10033,2012-11-23,51.93999862670898,51.95000076293945,51.040000915527344,51.4000015258789,436400.0,0.011489779359686425,2.2499914850715452,9.000317904374365,34.98187671379746,30.507260077740597,-1.0033817172080006,1.0571147246716563,2.198986072120803,-1.7020907568714279,25.474567006680594,0.9099998474121094,-2.7272075246095895,-0.5570013046264748,-4.6138651151818735,3.499862505928924,-2.585433209904174,1.4714306006512246,1.1307748014231933,99.58150046925547,63.23502432960689,2.028431905277699,11,-1.184997558593743,1.2150020599365305,2.680002212524421,-0.7949981689453054,3.780002593994155,4,0.04043131198194705,2.6666878596180488,51.349998474121094,1.125002980235106,51.31999969482422,2.684221093420641,50.97000122070313,0.04043131198194705
10034,2012-11-26,51.88999938964844,53.599998474121094,51.2599983215332,51.36999893188477,4758900.0,-0.0009626345472182329,-5.32431039193348,0.9629689806932765,47.154448347365026,32.39959441967126,-0.8692098402154826,0.9345019349512071,2.248609504157841,-1.5617243259099496,26.318361771814736,2.3400001525878906,-2.618302791275582,-0.4670005798339858,-4.396467946604467,3.4624667869364956,-2.4317342632192265,1.4977331035512549,-2.3299980163574148,42.03386937428569,4.336070171027849,1.964733683385241,11,-0.3099994659423828,1.2650012969970703,2.9875011444091797,-0.11999893188476562,3.3899993896484446,0,0.038735828866312216,2.2499914850715452,51.93999862670898,2.6666878596180488,51.349998474121094,1.125002980235106,51.31999969482422,0.038735828866312216
10035,2012-11-27,51.77000045776367,52.1500015258789,51.70000076293945,51.81999969482422,2469800.0,-0.0023125637559499035,-3.736884373682339,-0.09615229431830817,40.459368363445456,33.42167450354845,-0.747909907123784,0.8508204619839219,2.351033849212101,-1.3592817815066098,27.359642575389177,0.450000762939446,-2.4123098114254162,-0.42999954223633097,-4.176637915572606,3.3166388310999437,-2.303318728904472,1.44331964443181,-2.129199142456045,35.56345359031497,-2.1313911015498803,1.8733191866681382,11,-0.1900005340576172,1.385000228881836,3.3674983978271484,0.5149993896484375,3.329998016357422,1,0.039018745217351825,-5.32431039193348,51.88999938964844,2.2499914850715452,51.93999862670898,2.6666878596180488,51.349998474121094,0.039018745217351825
10036,2012-11-28,51.40999984741211,51.77000045776367,51.290000915527344,51.709999084472656,3031000.0,-0.00695384599513893,1.2857013106147992,6.0000762951094835,45.16763238026024,34.987482454490845,-0.4089694619783657,0.8927262942168142,2.699230532170148,-0.9227244485337707,27.274390293325418,0.4799995422363281,-2.1623094205225826,-0.5590002059936552,-3.8538178533008036,2.7358174413134932,-2.206409029647233,1.0884086176599226,-1.6900145889282143,15.769234155058731,-22.96587548987842,1.6474088236535749,11,0.1700000762939453,1.7450008392333984,3.734999656677246,0.9699993133544922,3.770000457763672,2,0.04279324585623767,-3.736884373682339,51.77000045776367,-5.32431039193348,51.88999938964844,2.2499914850715452,51.93999862670898,0.04279324585623767
10037,2012-11-29,51.709999084472656,51.84000015258789,51.2599983215332,51.68000030517578,4057700.0,0.005835425752790613,3.0,-0.09999618529303307,56.5502099751961,37.83836605828872,-0.5347563438963192,0.3283953611955397,2.3777747960182722,-1.1313505512507973,27.160064719598694,0.5800018310546875,-1.9432264293281492,-0.08050098419189311,-2.9835768434100984,2.822574875026312,-1.5320389138009958,1.3710369454172096,-1.9124135616760185,26.17182843382686,-15.66413217437524,1.4515379296091016,11,-0.12999916076660156,1.4450016021728516,3.6024999618530273,0.7950000762939453,3.190002441406243,3,0.029394710591284623,1.2857013106147992,51.40999984741211,-3.736884373682339,51.77000045776367,-5.32431039193348,51.88999938964844,0.029394710591284623
10038,2012-11-30,53.11000061035156,53.27000045776367,51.599998474121094,51.68999862670898,2853700.0,0.027074096899361466,-1.087499493361244,47.33532553407959,70.74469847973373,42.04057458588964,-1.6435648599593407,-1.4109377768571676,0.9821363243777483,-2.4240444852810015,26.346925583997493,1.6700019836425781,-1.7066824616777296,1.4890005111694364,-0.5120188155977701,3.490019837936643,0.4884908477858332,2.4895101745530397,-3.236366828528439,79.05992171720054,32.065764292233595,1.0005096633836037,11,-0.9850006103515625,0.04500007629394531,2.2699995040893555,-0.5750007629394531,1.6399993896484375,4,0.029372953128712576,3.0,51.709999084472656,1.2857013106147992,51.40999984741211,-3.736884373682339,51.77000045776367,0.029372953128712576
10039,2012-12-03,53.43999862670898,53.70000076293945,52.93000030517578,53.209999084472656,3585100.0,0.006213481690171552,1.0533241102899664,0.16197128235435757,69.8905292409303,46.7252033655128,-1.7307278394369376,-1.9172030822532165,0.6604259247672672,-2.642449239332194,27.27684876915496,0.7700004577636719,-1.361031326665696,1.8684986114501854,0.1280425028299419,3.608954720070429,0.9982705571400601,2.7387266657603107,-3.491837551039893,89.34418540660852,39.04255757998148,0.8702280543101218,12,-1.2099990844726491,-0.28499794006346946,1.75000190734864,-0.9049987792968679,0.8600006103515696,0,0.042664720295382264,-1.087499493361244,53.11000061035156,3.0,51.709999084472656,1.2857013106147992,51.40999984741211,0.042664720295382264
10040,2012-12-04,53.209999084472656,53.43999862670898,52.93000030517578,53.1500015258789,2248900.0,-0.004303883760232163,-1.039993286132784,0.26085946959020695,67.0175523132821,50.62334288241495,-1.2846659668148064,-1.697857814318553,0.8700985813166966,-2.3004222535008267,26.801274755880854,0.509998321533196,-0.9823994322879201,1.5899991989135742,-0.2782609228028008,3.4582593206299492,0.6558691380553867,2.5241292597717617,-3.111764421312756,79.91798409085224,27.380054741256856,0.9341300608581872,12,-0.8599987030029297,-0.05499839782714844,1.980001449584961,-0.6749992370605469,0.6599998474121165,1,0.038902456877287994,1.0533241102899664,53.43999862670898,-1.087499493361244,53.11000061035156,3.0,51.709999084472656,0.038902456877287994
10041,2012-12-05,53.5099983215332,53.59000015258789,53.13999938964844,53.27000045776367,1647700.0,0.005638023721524332,1.2499952316466079,4.000127161749272,82.89739295423749,57.20707875202755,-1.3872264558761742,-2.051033864181562,0.5499379617472115,-2.4835962005125722,26.342275562204176,0.4500007629394531,-0.6352653423988812,1.8569984436035156,-0.12273029972794092,3.836727186934972,0.8671340719377838,2.8468628152692474,-3.267693014382118,92.21302248793056,32.42292940011849,0.9898643716657294,12,-1.1399974822998047,-0.3549976348876953,1.680002212524414,-0.9749984741210938,1.0800018310546875,2,0.029714075919678118,-1.039993286132784,53.209999084472656,1.0533241102899664,53.43999862670898,-1.087499493361244,53.11000061035156,0.029714075919678118
10042,2012-12-06,54.27000045776367,54.31000137329102,53.52000045776367,53.56000137329102,1340600.0,0.014202993086707583,-1.000000000000018,2.95835585084398,86.52484188270358,62.934074881906,-1.8880120589595606,-2.7662024985180835,-0.22696801225751528,-3.1478327470594536,26.052467217621178,0.8000030517578196,-0.2058501814855589,2.4985006332397433,0.19867750569383702,4.7983237607856495,1.3485890694667901,3.6484121970126964,-3.8893873323810553,98.52395303563685,31.49610847403514,1.1499115637729542,12,-1.4850006103515625,-1.114999771118164,1.010000228881836,-1.7350006103515625,0.25,3,0.016768008839807003,1.2499952316466079,53.5099983215332,-1.039993286132784,53.209999084472656,1.0533241102899664,53.43999862670898,0.016768008839807003
10043,2012-12-07,56.52999877929688,56.83000183105469,54.52000045776367,54.52000045776367,9297800.0,0.041643602404095814,-1.2985107485353258,2.83098720194285,89.61750342515207,67.65219211277122,-3.8313559140281015,-4.8478819951372785,-2.4586146106630267,-5.302422310801596,25.90517561364189,2.5600013732910156,0.2154247493604018,4.487499046325688,1.3802732547186025,7.594724837932773,2.9338861505221416,6.041111942129234,-5.913622359039763,92.3076170671447,22.144751848255126,1.553612895803544,12,-2.484998703002937,-3.3349971771240305,-1.2499980926513743,-3.9949989318847727,-2.819999694824226,4,-0.028834199338687028,-1.000000000000018,54.27000045776367,1.2499952316466079,53.5099983215332,-1.039993286132784,53.209999084472656,-0.028834199338687028
10044,2012-12-10,56.56000137329102,57.38999938964844,54.52000045776367,55.02999877929688,10666900.0,0.0005307375666374625,-1.250980227894558,0.761195956037947,89.3108486068839,73.08013436204217,-3.497001413362675,-4.660834805440729,-2.463200813750632,-5.237427564114405,25.39773017842977,2.8699989318847656,0.7453063720049755,4.228001594543464,0.5869228444754597,7.8690803446114685,2.407462219509462,6.048540969577466,-5.446534920170102,81.39017518530383,9.53109529673614,1.8205393750340015,12,-2.2350025177002024,-3.085000991821296,-1.280000686645515,-4.025001525878913,-2.5600013732910227,0,-0.03200143793040555,-1.2985107485353258,56.52999877929688,-1.000000000000018,54.27000045776367,1.2499952316466079,53.5099983215332,-0.03200143793040555
10045,2012-12-11,56.6500015258789,57.43999862670898,56.25,57.0,4334600.0,0.001591233210796572,-1.0695600830607639,-0.22875678478911207,88.90513152076714,77.93985648876516,-3.153612437795587,-4.560125050724572,-2.546524659600145,-5.238127765956229,24.870806191560163,1.1899986267089773,1.1034059525336914,4.048501586914057,-0.030101216723828372,8.127104390551942,2.0092001850951178,6.087802988732996,-4.908881779105229,81.62797113959219,12.003895527182394,2.0393014018189413,12,-2.3000030517578054,-3.150001525878899,-1.345001220703118,-4.090002059936516,-2.3100013732910085,1,-0.04148282834105177,-1.250980227894558,56.56000137329102,-1.2985107485353258,56.52999877929688,-1.000000000000018,54.27000045776367,-0.04148282834105177
10046,2012-12-12,56.04999923706055,57.1500015258789,55.86000061035156,56.81999969482422,3320400.0,-0.010591390514689714,-1.2434843182458868,2.2000108991825167,81.67115570387077,80.73107268084011,-2.0408238568218877,-3.7773212814873887,-1.9395881100842018,-4.548374183363713,24.82623646682636,1.2900009155273366,1.3465274727301093,3.2094993591308594,-1.0945523688350107,7.5135510870967295,1.0574734951479243,5.361525223113794,-3.625014024694643,64.54081533353326,-1.770189393105042,2.1520258639829355,12,-1.5300006866455078,-2.549999237060547,-2.394998550415039,-3.489999771118164,-1.7700004577636648,2,-0.038893850755565174,-1.0695600830607639,56.6500015258789,-1.250980227894558,56.56000137329102,-1.2985107485353258,56.52999877929688,-0.038893850755565174
10047,2012-12-13,54.93999862670898,56.5,54.709999084472656,56.13000106811523,6748400.0,-0.0198037578137491,-1.1696960729462107,1.5454567973406126,68.89168184858065,80.52518194404533,-0.4743472381688889,-2.4212959085771146,-0.839921862950419,-3.3463418370114155,23.871007798485792,1.7900009155273438,1.644011978438833,1.8644989013671776,-2.354103925731458,6.083101728465813,-0.24480251218214022,3.9738003149164953,-1.913211804621902,14.383507956000106,-45.747780033410436,2.1093014135493187,12,0.24500083923340554,-1.4399986267089773,-1.2849979400634695,-2.229999542236321,0.75,3,-0.00637055847960899,-1.2434843182458868,56.04999923706055,-1.0695600830607639,56.6500015258789,-1.250980227894558,56.56000137329102,-0.00637055847960899
10048,2012-12-14,53.97999954223633,54.38999938964844,53.08000183105469,53.08000183105469,2491700.0,-0.017473591344539074,-1.9111130891073163,-0.756299046007078,61.80790741279543,79.62711285203034,0.6951408154630698,-1.2223199658516535,0.09579542016871301,-2.284109586836159,22.272593997169416,1.8599967956542898,1.9375648278280266,0.7129999160766616,-3.2885795766594583,4.7145794088127815,-1.287789830291402,2.713789662444725,3.459999084472649,20.64216450981545,-40.052505702344014,2.00078974636806,12,1.2049999237060547,-0.4799995422363281,-0.3249988555908203,-1.2150001525878906,2.959999084472649,4,0.010003722121279868,-1.1696960729462107,54.93999862670898,-1.2434843182458868,56.04999923706055,-1.0695600830607639,56.6500015258789,0.010003722121279868
10049,2012-12-17,54.59000015258789,54.6500015258789,53.709999084472656,54.06000137329102,2465100.0,0.011300493062699424,1.8923084146155795,0.5888890301743243,65.09635169696782,79.4136461168843,0.2966152356902967,-1.610903638229935,-0.5357678853898875,-2.778510035879151,20.475176802342745,0.9400024414062429,2.1850111547833038,1.130000495910643,-2.7260682222411674,4.986069214062454,-0.7980338631652657,3.058034854986552,2.7627985382080027,34.63301447923663,-28.032687188507772,1.9280343590759064,12,0.6700000762939453,-1.0900001525878906,-0.9349994659423828,-1.8250007629394531,2.3899993896484375,0,-0.01612018805010973,-1.9111130891073163,53.97999954223633,-1.1696960729462107,54.93999862670898,-1.2434843182458868,56.04999923706055,-0.01612018805010973
10050,2012-12-18,54.52000045776367,54.70000076293945,53.75,54.65999984741211,2312800.0,-0.0012822805390833025,7.636322652240255,-0.26415040018426106,67.18231802003375,77.66752667975057,0.6391990745761618,-1.3294732418923942,-0.4982602161410483,-2.583840765152516,18.928994884453086,0.9500007629394531,2.238740272141662,0.8825008392334013,-2.8145078538293546,4.579509532296157,-0.9660035072979767,2.7310051857647792,2.7473422958373988,35.38080429195658,-31.844825727419206,1.8485043465313773,12,0.7399997711181641,-1.0200004577636719,-1.0050010681152344,-1.4549999237060547,2.349998474121101,1,-0.009537792615510243,1.8923084146155795,54.59000015258789,-1.9111130891073163,53.97999954223633,-1.1696960729462107,54.93999862670898,-0.009537792615510243
10051,2012-12-19,54.56999969482422,54.77999877929688,54.27999877929688,54.709999084472656,2977100.0,0.0009170806427134526,2.571444141689192,1.0,66.24999783255919,75.41476622973451,0.8441443078592314,-1.184222246918111,-0.6001832249009809,-2.525976197513529,17.428109253763346,0.5,2.2904989422157414,0.7700000762939467,-2.7809234080281726,4.320923560616066,-1.0054616658671165,2.54546181845501,2.6135962403259256,43.56721232482499,-27.65962395688061,1.7754617421610603,12,0.6900005340576172,-1.0699996948242188,-1.0550003051757812,-1.5049991607666016,2.6100006103515625,2,-0.004214761655168986,7.636322652240255,54.52000045776367,1.8923084146155795,54.59000015258789,-1.9111130891073163,53.97999954223633,-0.004214761655168986
10052,2012-12-20,54.9000015258789,54.93000030517578,54.4900016784668,54.58000183105469,2840400.0,0.006047312312629227,1.3157989840785431,-2.2857220708446357,61.57826738795505,72.29929555893484,0.6849342736590387,-1.3013512467023318,-0.9722523512430215,-2.7593109772882016,15.883440483722994,0.4399986267089844,2.3959912701358803,0.9225017547607379,-2.4638608665675648,4.308864376089041,-0.7706795559034134,2.6156830654248893,2.201522527189333,98.37844302487146,26.97990422927218,1.6931813106641522,12,0.3599987030029368,-1.4000015258788991,-1.3850021362304616,-1.5900020599365163,2.479999542236328,3,-0.011293310188520866,2.571444141689192,54.56999969482422,7.636322652240255,54.52000045776367,1.8923084146155795,54.59000015258789,-0.011293310188520866
10053,2012-12-21,54.040000915527344,55.02000045776367,54.0,54.349998474121094,3323300.0,-0.015664855855170856,-4.230779764466528,-0.9687432944710894,53.631972497253344,68.33497599119812,1.2902700258341468,-0.29087015492731894,-0.15035024071746506,-1.8052257484330738,14.74912306324257,1.0200004577636719,2.3886349281785613,-0.04249897003173686,-3.2902476984441904,3.2052497583807167,-1.6663733342379672,1.5813753941744935,2.9810926931006207,25.19095306180094,-42.12256593395955,1.6238743642062279,12,1.2199993133544922,-0.5400009155273438,-0.6050014495849609,-0.6050014495849609,3.479999542236328,4,0.030532895692596762,1.3157989840785431,54.9000015258789,2.571444141689192,54.56999969482422,7.636322652240255,54.52000045776367,0.030532895692596762
10054,2012-12-24,53.9000015258789,54.43000030517578,53.77000045776367,54.13999938964844,534500.0,-0.002590662236799046,-1.6399993896484375,0.7741927544792511,54.22277816220433,64.48138117358003,1.132346432313156,0.00783624973421837,-0.05021689138979468,-1.5713200145563562,15.204794372426738,0.6599998474121094,2.2724886243672273,-0.2829984664917049,-3.365261232746157,2.799264299762747,-1.8241298496189273,1.2581329166355175,3.0422702471975995,11.811139512739624,-51.681115569837026,1.5411313831272255,12,1.2150001525878977,-0.40000152587889914,-1.1800012588500906,-0.585000991821282,4.4399986267089915,0,0.05640068673041676,-4.230779764466528,54.040000915527344,1.3157989840785431,54.9000015258789,2.571444141689192,54.56999969482422,0.05640068673041676
10055,2012-12-26,53.790000915527344,54.0099983215332,53.459999084472656,53.91999816894531,836300.0,-0.002040827592532435,2.5484101201023823,0.541660043869393,51.75440064132748,61.15729727774189,0.8873013478223228,0.29189517938782217,0.006856612454441802,-1.3626285702545928,15.623879918272907,0.5499992370605469,1.8658550962888256,-0.49399909973144673,-3.368734576406304,2.3807363769434104,-1.9313668380688753,0.9433686386059819,3.0750254587087156,21.153944907016836,-37.106449155111115,1.4373677383374284,12,1.0,0.25499916076659446,-1.5349998474121094,-0.6350002288818359,-3.490001678466797,2,0.05930467693649244,-1.6399993896484375,53.9000015258789,-4.230779764466528,54.040000915527344,1.3157989840785431,54.9000015258789,0.05930467693649244
10056,2012-12-27,53.61000061035156,54.06999969482422,53.22999954223633,53.77000045776367,1070500.0,-0.003346352521139684,1.2105315993153607,1.2307940606843124,45.5405447899263,58.56272649344696,0.7652651775940598,0.6800302910647389,0.13429314056587316,-1.0865369366428865,15.791229218035424,0.8400001525878906,1.4357087710883505,-0.7839994430541992,-3.3471756122974483,1.7791767261890499,-2.0655875276758238,0.4975886415674253,3.179325273020872,21.22909909257136,-30.6188903955265,1.2815880846216245,12,0.4400005340576172,0.48999786376953125,-1.4825000762939453,-0.4549999237060547,-8.69000244140625,3,0.060809518455848366,2.5484101201023823,53.790000915527344,-1.6399993896484375,53.9000015258789,-4.230779764466528,54.040000915527344,0.060809518455848366
10057,2012-12-28,53.22999954223633,54.02999877929688,53.15999984741211,53.290000915527344,1128800.0,-0.007088249650977652,-7.699956131148863,0.3750089407052428,20.10874635548339,53.92948637596784,0.9802811389775954,1.2434995570656753,0.4414016205982989,-0.6369067529281267,16.058722875502742,0.8699989318847727,0.972316190100905,-1.2400005340576143,-3.5452534953307264,1.0652524272154977,-2.3926270146941704,-0.0873740534210583,3.4851398600897525,3.763423217962706,-41.19178561900038,1.1526264806365552,12,0.8600006103515625,0.9899997711181641,-1.2524986267089844,-0.07499885559082031,-8.619998931884766,4,0.07420628962818698,1.2105315993153607,53.61000061035156,2.5484101201023823,53.790000915527344,-1.6399993896484375,53.9000015258789,0.07420628962818698
10058,2012-12-31,54.66999816894531,54.68000030517578,53.11000061035156,53.11000061035156,1682200.0,0.027052388485677037,-1.0128232716459955,-25.99936423167398,36.36362135106246,50.73696078197837,-0.39286179997637305,-0.07761497952728291,-1.0649638250550169,-1.9986749096189413,16.43402180527026,1.5699996948242188,0.5968824836351132,0.12199821472167827,-2.0933135415965225,2.337309971039879,-0.9856576634374221,1.2296540928807786,1.9724384819553435,99.36292113537075,56.57858015589582,1.1076558781591017,12,-0.6049976348876953,-0.42999839782714844,-2.7249975204467773,-1.5149974822998047,-10.859996795654297,0,0.04957020285230773,-7.699956131148863,53.22999954223633,1.2105315993153607,53.61000061035156,2.5484101201023823,53.790000915527344,0.04957020285230773
10059,2013-01-02,55.72000122070313,55.849998474121094,55.290000915527344,55.63000106811523,1442600.0,0.019206202431414354,2.2000348777643355,0.05769249579405426,44.106467187347484,48.172977356124335,-1.414463444241015,-0.9992815734521869,-2.163730974679943,-2.9788760118086017,16.815759168116713,1.1800003051757812,0.41806935060225214,1.0580011367797937,-1.1518871089973004,3.2678893825568878,-0.04694298610875336,2.1629452596683407,0.8511867338006027,95.25557099379928,55.01418572326971,1.1049441228885464,1,-1.240001678466804,-1.3700027465820384,-3.765000343322761,-2.5650005340576243,-13.05000305175782,2,0.03230436463794861,-1.0128232716459955,54.66999816894531,-7.699956131148863,53.22999954223633,1.2105315993153607,53.61000061035156,0.03230436463794861
10060,2013-01-03,55.27999877929688,55.75,55.08000183105469,55.75,1131400.0,-0.007896669629697817,1.851048633205636,-5.222226931716131,45.01940657578193,45.81402277203797,-0.9558342065622085,-0.41766231738180437,-1.7760318152970669,-2.465652442982197,17.148137022177306,0.6699981689453125,0.3538236152588041,0.5144987106323313,-1.6009332759921975,2.62993069725686,-0.5432172826799331,1.5722147039445957,1.2213654527378708,79.19707521085294,40.29321307755028,1.057715993312265,1,-0.799999237060554,-0.9300003051757884,-2.912498474121101,-2.1249980926513743,-11.0,3,0.055354584675515905,2.2000348777643355,55.72000122070313,-1.0128232716459955,54.66999816894531,-7.699956131148863,53.22999954223633,0.055354584675515905
10061,2013-01-04,55.099998474121094,55.40999984741211,54.72999954223633,55.34000015258789,1440400.0,-0.00325615609896146,2.578938914822065,0.5106405428219024,51.17646827829989,44.658267315409624,-0.7741583860572661,-0.11851175433983485,-1.6608538184229857,-2.2068264591501077,17.26144311065575,0.6800003051757812,0.19233765334647046,0.2549983978271513,-1.7797367510884428,2.2897335467427453,-0.7623691766306422,1.2723659722849447,1.3329385098940563,72.62771588558127,29.357222617213807,1.0173675744577955,1,-0.6199989318847656,-0.75,-2.7324981689453125,-1.944997787475586,-11.069999694824212,4,-0.08711432613405556,1.851048633205636,55.27999877929688,2.2000348777643355,55.72000122070313,-1.0128232716459955,54.66999816894531,-0.08711432613405556
10062,2013-01-07,55.18000030517578,55.36000061035156,54.56000137329102,54.83000183105469,2247900.0,0.0014519388978251335,1.2535218834957516,-1.4583167766033538,60.135125121222764,45.380839829184005,-0.9054871821696224,-0.13369789999045167,-1.7925448342772654,-2.2144013750230016,16.768919560309982,0.7999992370605398,0.013913996957690244,0.28950023651123047,-1.7317497392024066,2.3107502122248675,-0.7211247513455916,1.3001252243680526,1.1858779757801585,75.54749301798478,28.19957873870139,1.0106249878568199,1,-0.7000007629394531,-0.8300018310546875,-2.8125,-2.0249996185302734,-10.849998474121094,0,-0.18593697135714038,2.578938914822065,55.099998474121094,1.851048633205636,55.27999877929688,2.2000348777643355,55.72000122070313,-0.18593697135714038
10063,2013-01-08,54.9000015258789,55.209999084472656,54.52000045776367,55.02999877929688,2546000.0,-0.005074280133170239,1.81633320358116,-0.3714223433242913,52.77281701011398,45.21973303450729,-0.5483312127748974,0.018892994335409696,-1.5376061943361137,-1.8674990551865633,14.761541233293327,0.6899986267089844,-0.1661924410890805,0.09100131988524396,-1.7775857713767707,1.9595884111472586,-0.8432922257457633,1.0252948655162513,1.400159226079019,28.571551494187062,-19.542640667554224,0.9342935456310077,1,-0.420001983642571,-0.3800029754638601,-2.532501220703118,-1.7450008392333913,-10.040000915527337,1,-0.18743170545590626,1.2535218834957516,55.18000030517578,2.578938914822065,55.099998474121094,1.851048633205636,55.27999877929688,-0.18743170545590626
10064,2013-01-09,54.75,55.16999816894531,54.56999969482422,54.90999984741211,903800.0,-0.0027322681550052685,-1.307684407438653,1.2307940606841778,52.028211219496775,45.25015643208167,-0.29622929607560167,0.0277645878137065,-1.4142797512563163,-1.6520644235004767,12.389845399060615,0.5999984741210938,-0.316407185884529,0.03149986267089844,-1.6455184717618252,1.708518197103622,-0.8070093045454598,0.8700090298872567,1.485757573539857,18.699156734493872,-29.744082727524397,0.8385091672163602,1,-0.2700004577636719,0.4349994659423828,-2.109999656677246,-1.5949993133544922,-9.799999237060547,2,-0.19981732651523254,1.81633320358116,54.9000015258789,1.2535218834957516,55.18000030517578,2.578938914822065,55.099998474121094,-0.19981732651523254
10065,2013-01-10,54.29999923706055,54.91999816894531,54.25,54.91999816894531,2132300.0,-0.008219192017158927,1.1612881393474395,3.874997019764919,47.775947592314566,45.49853452123591,0.2611894475949512,0.30849902428936105,-1.0038254837140954,-1.130918773346238,9.751804178445914,0.6699981689453125,-0.3432212287274936,-0.30100078582763956,-1.7172355789020557,1.1152340072467766,-1.009118182364844,0.40711661070956495,1.872643221629609,4.3102796239234165,-42.90117869366224,0.7081173965372068,1,0.18000030517578125,0.8850002288818359,-1.607499122619629,-1.144998550415039,-8.279998779296875,3,-0.21418050150132573,-1.307684407438653,54.75,1.81633320358116,54.9000015258789,1.2535218834957516,55.18000030517578,-0.21418050150132573
10066,2013-01-11,53.86999893188477,54.31000137329102,53.459999084472656,54.27000045776367,2669300.0,-0.007918974423894554,2.54165143447501,0.6451648628859966,41.653152437414754,47.89235741922829,0.8179669852816573,0.5974361000584452,-0.6552901153142798,-0.6321903744639172,7.559985292121306,0.8500022888183665,-0.3743679163656992,-0.6220010757446204,-1.8972156916666876,0.6532135401774468,-1.259608383705654,0.015606232216413218,2.2407907142526753,21.578922007573546,-18.36876641618661,0.6376073079610333,1,0.6100006103515554,1.3900012969970632,-1.1174983978271555,-0.7149982452392649,-7.969997406005874,4,-0.17802116841906468,1.1612881393474395,54.29999923706055,-1.307684407438653,54.75,1.81633320358116,54.9000015258789,-0.17802116841906468
10067,2013-01-14,54.59000015258789,54.81000137329102,53.86999893188477,53.86999893188477,1751300.0,0.013365532485224652,-1.6111134658585688,-1.7999961853173005,54.56051662174019,49.914234671525804,0.3477379041222619,-0.15824380342932187,-1.4258909853998745,-1.278419343618296,6.211448728267683,0.94000244140625,-0.35097991009891416,0.1155000686645522,-1.1433293644752993,1.3743295018044037,-0.5139146479053736,0.744914785234478,1.4601737372478993,64.57148960658482,21.817098045657815,0.6294147165699261,1,0.06499862670898438,0.6700000762939453,-1.8274993896484375,-1.4349994659423828,-8.740001678466797,0,-0.193442046964171,2.54165143447501,53.86999893188477,1.1612881393474395,54.29999923706055,-1.307684407438653,54.75,-0.193442046964171
10068,2013-01-15,54.52000045776367,54.77000045776367,54.099998474121094,54.209999084472656,1968000.0,-0.0012822805390833025,-1.5282969979199206,0.43055673292926294,55.20132413284602,51.14699655435898,0.44055154670967056,-0.04818477233965268,-1.4476779007793326,-1.130792699377551,6.114153910645308,0.6700019836425781,-0.24918871022726563,0.018500328063964844,-1.2186487096423377,1.2556493657702674,-0.6000741907891864,0.6370748469171161,1.4707699908964926,61.98841759134086,14.687062959096735,0.6185745188531503,1,0.08499908447265625,0.7399997711181641,-1.5500001907348633,-1.364999771118164,-8.479999542236328,1,-0.18690386172324258,-1.6111134658585688,54.59000015258789,2.54165143447501,53.86999893188477,1.1612881393474395,54.29999923706055,-0.18690386172324258
10069,2013-01-16,53.709999084472656,54.4900016784668,53.59000015258789,54.13999938964844,2079700.0,-0.014856958299523826,-1.6865790612402924,-1.3870916138559035,49.399386671035046,51.633661009387104,1.0453832968976755,0.729932858101705,-0.6740353786497764,-0.24644771045091574,6.013372680314996,0.9300003051757812,0.04017725351167911,-0.7475009918212905,-2.0330462031013,0.5380442194587189,-1.3902735974612952,-0.10472838618128577,2.2225559918353994,17.123298408799936,-32.10227509356906,0.6427726056400035,1,0.7250003814697266,1.5500011444091797,-0.08999824523925781,-0.5149974822998047,-8.15999984741211,2,-0.1647737595415374,-1.5282969979199206,54.52000045776367,-1.6111134658585688,54.59000015258789,2.54165143447501,53.86999893188477,-0.1647737595415374
10070,2013-01-17,54.0,54.31999969482422,53.90999984741211,53.959999084472656,2354900.0,0.005399384108557559,-4.85716621253406,-0.09302531892620784,52.880344933673975,51.822980637762,0.6199104883401958,0.4205385911786834,-0.9271739471760156,-0.47036193941413984,5.873888242344308,0.6100006103515625,0.15313179708420677,-0.43150005340576314,-1.7326619493146538,0.8696618425031275,-1.0820810013602085,0.21908089454868218,1.8755040114029882,39.999999999999794,-12.239550137592964,0.6505809479544444,1,0.4099998474121094,1.260000228881836,-0.10000038146972656,-0.5249996185302734,-8.130001068115227,3,-0.16759257846408415,-1.6865790612402924,53.709999084472656,-1.5282969979199206,54.52000045776367,-1.6111134658585688,54.59000015258789,-0.16759257846408415
10071,2013-01-18,54.34000015258789,54.459999084472656,54.099998474121094,54.15999984741211,2372600.0,0.006296299121997917,-1.399979655154875,4.499904634751097,58.2466478331648,51.613149827977786,0.17966059189016903,0.06579743175102237,-1.2452659281118201,-0.741467690445937,5.61613476163928,0.45999908447265625,0.1338183352130784,-0.07999992370605469,-1.3800728705411984,1.220073023129089,-0.7300363971236266,0.5700365497115172,1.4795938152081334,61.47534832528668,2.975675487949907,0.6500364734175705,1,-0.005001068115234375,0.7750015258789062,-0.41500091552734375,-0.8400001525878906,-7.6199989318847585,4,-0.1531100418009106,-4.85716621253406,54.0,-1.6865790612402924,53.709999084472656,-1.5282969979199206,54.52000045776367,-0.1531100418009106
10072,2013-01-22,54.27999877929688,54.38999938964844,53.88000106811523,54.20000076293945,1827400.0,-0.0011041842679889724,2.3999974568620694,0.4444326707074527,46.35515524708486,50.900076298752325,0.11015502788529119,0.08112762196655154,-1.1329759786664297,-0.6131794419366017,5.316012503149672,0.5099983215332102,0.12911148527197014,-0.10900115966796164,-1.3903146074902324,1.172312288154309,-0.749657883579097,0.5316555642431737,1.4848033457643126,58.474444767724385,4.9312171590922205,0.6406567239111355,1,0.03499984741210227,0.5100021362304616,-0.2699995040893626,-0.7799987792968821,-7.729999542236335,1,-0.15438462494244243,-1.399979655154875,54.34000015258789,-4.85716621253406,54.0,-1.6865790612402924,53.709999084472656,-0.15438462494244243
10073,2013-01-23,55.68999862670898,55.70000076293945,54.22000122070313,54.27999877929688,2190400.0,0.025976416343433728,1.069923466189332,17.625435124694267,49.737280747171425,50.64552846849396,-1.3142013228666798,-1.2637116281556828,-2.4477568641546625,-1.9487145189148976,5.432398316877839,1.479999542236321,0.11060935941124939,1.218498802185053,-0.1757036572322832,2.612701261602389,0.5213975724763884,1.9156000318937174,0.021107492472090428,99.5259652446826,49.14160929543249,0.6971012297086664,1,-1.1099987030029226,-1.2249984741210866,-1.3474988937377859,-2.1899986267089773,-8.430000305175774,2,-0.17669241147850578,2.3999974568620694,54.27999877929688,-1.399979655154875,54.34000015258789,-4.85716621253406,54.0,-0.17669241147850578
10074,2013-01-24,56.93999862670898,56.97000122070313,55.56000137329102,55.56000137329102,2602600.0,0.022445682004389456,-1.0434821068228142,0.9787215622404448,62.73004438968132,52.307094779312486,-2.4818767473703716,-2.3971904726369644,-3.5750886862017026,-3.119418459421162,6.106811322729087,1.4099998474121094,0.05036870889826872,2.3164989471435504,0.5670419320040736,4.065955962283027,1.4417704395738156,3.1912274547132853,-3.8599967956542898,99.02904231350838,50.12928446330945,0.8747285075697372,1,-1.7249984741210866,-1.8999977111816335,-2.597498893737786,-3.4399986267089773,-9.79999923706054,3,-0.19142953941113627,1.069923466189332,55.68999862670898,2.3999974568620694,54.27999877929688,-1.399979655154875,54.34000015258789,-0.19142953941113627
10075,2013-01-25,56.97999954223633,57.25,56.84000015258789,56.959999084472656,1755400.0,0.0007025099489303965,-2.1538653403172088,0.014493114181303673,64.73353060513101,54.87158124239207,-2.348735572623184,-2.30408261224909,-3.505223970016729,-3.0926577957848522,7.062546819601244,0.4099998474121094,0.06865821187101773,2.196999931335448,0.20293420215724467,4.191065660513651,1.1999670667463462,3.1940327959245494,-3.822197723388669,91.98811444095426,44.185862280081864,0.9970328645891001,1,-1.5599994659423828,-1.7999992370605469,-2.59999942779541,-3.479999542236328,-8.79000091552735,4,-0.20059670756408676,-1.0434821068228142,56.93999862670898,1.069923466189332,55.68999862670898,2.3999974568620694,54.27999877929688,-0.20059670756408676
10076,2013-01-28,56.86999893188477,57.0099983215332,56.459999084472656,56.97000122070313,1087800.0,-0.0019305126576917297,5.111221786585202,-5.0,63.18250121254874,55.82957953025968,-1.9762572737402593,-2.042024270389412,-3.284693201407137,-2.9200089095825277,7.728437342701932,0.5499992370605469,0.10566828854062038,1.923999404907235,-0.19536873260936716,4.043367542423837,0.864315336148934,2.983683473665536,-3.548509185791019,88.72400033958763,42.595921950938106,1.0596840687583022,1,-1.4499988555908274,-1.6899986267089915,-2.4899988174438548,-3.3699989318847727,-8.939998626708991,0,-0.19342360131174074,-2.1538653403172088,56.97999954223633,-1.0434821068228142,56.93999862670898,1.069923466189332,55.68999862670898,-0.19342360131174074
10077,2013-01-29,57.18000030517578,57.29999923706055,56.29999923706055,56.63999938964844,1220500.0,0.005451052912139209,1.5641065769396298,-5.399885561701316,67.70182619460869,57.21852420378887,-2.1011940082599025,-2.1512228537438745,-3.4450782615937285,-3.1673184431626566,8.4466514274717,1.0,0.2248140840132251,2.0365007400512667,-0.14483899381204424,4.217840473914578,0.9458308731196112,3.127170606982922,-3.7013701489257755,96.1039282737369,45.782354737502104,1.090669866931656,1,-1.7350006103515625,-1.9750003814697266,-2.8000001907348633,-3.6800003051757812,-9.450000762939453,1,-0.18293107780074347,5.111221786585202,56.86999893188477,-2.1538653403172088,56.97999954223633,-1.0434821068228142,56.93999862670898,-0.18293107780074347
10078,2013-01-30,57.38000106811523,57.4900016784668,56.81000137329102,57.2400016784668,1445500.0,0.003497739801889166,2.777773068282926,0.25925768942764194,70.26192061796841,59.53658353122591,-2.0705838753537975,-2.253315864490361,-3.4871525030046158,-3.3072986939239115,9.26380936848628,0.6800003051757741,0.44620445217748284,2.101001358032221,-0.28369476203459243,4.485697478099034,0.9086532979988107,3.293349418065631,-3.6720887670165894,94.30048741150063,38.327404082422376,1.192348060033407,1,-1.6949996948242116,-2.0799999237060476,-3.0000009536743093,-3.8800010681152273,-9.819999694824205,2,-0.1887417502519474,1.5641065769396298,57.18000030517578,5.111221786585202,56.86999893188477,-2.1538653403172088,56.97999954223633,-0.1887417502519474
10079,2013-01-31,57.52000045776367,57.86000061035156,57.11000061035156,57.11000061035156,6009100.0,0.002439863838312739,-2.6585379469477757,2.9285831062671788,76.05175636337617,62.11118480119282,-1.8028926057931187,-2.3732261092437597,-3.483040393511665,-3.390803979710526,9.306626010637439,0.75,0.5373454212233426,2.151000785827634,-0.43144139511614554,4.733442966771413,0.8597796953557477,3.44222187629952,-3.5095210064755804,78.20513761019208,15.048627829910927,1.2912210904718895,1,-1.6499996185302734,-2.0349998474121094,-3.140000343322754,-4.020000457763672,-8.930000305175781,3,-0.17837277563591603,2.777773068282926,57.38000106811523,1.5641065769396298,57.18000030517578,5.111221786585202,56.86999893188477,-0.17837277563591603
10080,2013-02-01,58.34000015258789,58.61999893188477,57.77999877929688,57.77999877929688,2143200.0,0.014255905568469895,-1.9999931880573782,1.3658575163520141,84.01823620672049,64.97469462047678,-2.170805022389125,-3.1117657849796956,-4.154166009344152,-4.166052617410308,9.734057197249857,1.0999984741211009,0.6652894670786509,2.818000411987306,-0.08493924008683962,5.720940064061452,1.3665305859502297,4.2694702380243825,-3.944568585393455,87.93108551171184,18.70913398380935,1.4514698260370735,2,-2.0900001525878906,-2.4750003814697266,-4.032499313354492,-4.840000152587891,-9.889999389648438,4,-0.19197807222567576,-2.6585379469477757,57.52000045776367,2.777773068282926,57.38000106811523,1.5641065769396298,57.18000030517578,-0.19197807222567576
10081,2013-02-04,50.29999923706055,58.38999938964844,49.2599983215332,58.040000915527344,18722400.0,-0.1378128367243533,1.163507714141727,-13.821397674402938,34.55723992923174,63.66381514071532,5.851168229942353,4.7960913081810475,3.9330697099023553,3.8716031184586015,10.573241699622288,9.130001068115234,0.7143519787736281,-4.982000541687015,-8.708653704154074,-1.2553473792199554,-6.845327122920544,-3.118673960453485,8.319999694824226,11.11112016784666,-56.27428492616521,1.8633265812335287,2,3.6399993896484375,3.6399993896484375,4.117501258850098,3.200000762939453,-0.9500007629394531,0,-0.04194832290965411,-1.9999931880573782,58.34000015258789,-2.6585379469477757,57.52000045776367,2.777773068282926,57.38000106811523,-0.04194832290965411
10082,2013-02-05,44.91999816894531,50.4000015258789,43.33000183105469,50.290000915527344,33621100.0,-0.10695827335423302,1.5295150902219659,0.6937986540134401,25.000004967051524,60.91522894292423,10.911261930172643,9.874287326376518,9.297796280328484,9.22050549579511,12.131317878251108,7.069999694824212,0.5746026639178297,-9.849001502990724,-15.797287842600717,-3.900715163380731,-12.82314467279572,-6.874858333185728,13.70000076293946,10.398931585175415,-55.28690277822163,2.974143169804995,2,6.055002212524414,6.055002212524414,9.155001640319824,8.580001831054688,3.9500007629394602,1,0.06700806453530506,1.163507714141727,50.29999923706055,-1.9999931880573782,58.34000015258789,-2.6585379469477757,57.52000045776367,0.06700806453530506
10083,2013-02-06,44.61000061035156,46.4000015258789,44.16999816894531,46.38000106811523,15395000.0,-0.006901103544747267,1.4640902375437699,0.3296088552078037,25.668459233951822,56.79727503673207,10.59886018819656,9.880432220761193,9.569581837096834,9.494252286549198,13.812534075767818,2.2300033569335866,0.3332598544982872,-9.644499015808108,-17.127235903238265,-2.1617621283779513,-13.385867459523183,-5.903130572093033,13.779998779296875,8.371478234141618,-60.835839250155175,3.7413684437150785,2,6.364999771118164,6.364999771118164,9.544999122619629,8.889999389648438,4.290000915527337,2,0.06993945055362283,1.5295150902219659,44.91999816894531,1.163507714141727,50.29999923706055,-1.9999931880573782,58.34000015258789,0.06993945055362283
10084,2013-02-07,43.810001373291016,44.9900016784668,43.29999923706055,44.5,9578900.0,-0.017933181486550098,1.023952615577195,0.3898296317848268,23.477363121196305,52.213256427405994,10.438190950912869,10.349431633139673,10.322897034061334,10.246593890426077,15.643097918426067,1.69000244140625,0.14082201249534165,-9.897498321533206,-18.709174348702348,-1.085822294364064,-14.303336335117777,-5.491660307948635,13.977598114013674,3.3289957336146037,-66.69886827338999,4.40583801358457,2,7.149997711181641,7.149997711181641,10.342498779296875,9.689998626708984,4.579998016357422,3,0.08559689300275197,1.4640902375437699,44.61000061035156,1.5295150902219659,44.91999816894531,1.163507714141727,50.29999923706055,0.08559689300275197
10085,2013-02-08,42.66999816894531,43.959999084472656,42.06999969482422,43.91999816894531,7888800.0,-0.026021528614712852,1.8421004325229742,1.811597808479702,20.8395839255072,47.50848783995693,10.431875326607653,11.144874031611472,11.405875253796921,11.324002639189835,17.98181285122618,1.8899993896484375,-0.24831371717586137,-10.456001472473147,-20.54538412972331,-0.366618815222985,-15.500692801098225,-5.41131014384807,14.248345303344728,3.676461307235069,-64.64764089434787,5.044691328625081,2,7.67500114440918,7.67500114440918,11.745000839233398,10.830001831054688,5.120002746582031,4,0.1387392134446137,1.023952615577195,43.810001373291016,1.4640902375437699,44.61000061035156,1.5295150902219659,44.91999816894531,0.1387392134446137
10086,2013-02-11,44.27999877929688,44.68999862670898,42.52000045776367,42.790000915527344,9587100.0,0.037731443155376354,-1.1379305160931392,-1.1919982910156306,26.808910960811573,42.96483059175725,7.652963803403097,9.254036294008735,9.767987946212884,9.665243720615358,19.811289804993482,2.1699981689453054,-0.8584828767695072,-8.36650085449218,-19.191706262370523,2.4587045533861627,-13.779103558431352,-2.953898150553009,11.450477190795894,26.530595422364396,-41.26150806664829,5.412602703939171,2,6.06500053405761,6.06500053405761,10.135000228881829,9.220001220703118,4.25,0,0.0941734891282846,1.8421004325229742,42.66999816894531,1.023952615577195,43.810001373291016,1.4640902375437699,44.61000061035156,0.0941734891282846
10087,2013-02-12,44.02999877929688,45.15999984741211,43.63000106811523,43.66999816894531,6460300.0,-0.0056458899478761815,-5.954621907024135,0.24161149428819031,21.421576483070737,37.53812568787973,6.527956371088543,9.141008071899826,9.97694991211717,9.858149786760436,22.138078674331933,1.529998779296882,-1.56624704387783,-8.088500785827627,-19.527311027988638,3.3503094563333846,-13.807905906908132,-2.369095664747121,10.607639088774413,45.265548629000385,-17.747705186424703,5.7194051210805075,2,6.31500053405761,6.31500053405761,10.385000228881829,9.470001220703118,4.5600013732910085,1,0.12082670548075747,-1.1379305160931392,44.27999877929688,1.8421004325229742,42.66999816894531,1.023952615577195,43.810001373291016,0.12082670548075747
10088,2013-02-13,44.33000183105469,44.5,43.90999984741211,44.18999862670898,5094300.0,0.0068136057250782756,1.4583363135684142,0.38889713050482283,17.583569782354473,31.04166051221065,4.673619673656447,8.47286152947737,9.593415633842682,9.507167513396851,24.590610105418204,0.5900001525878906,-2.3291180037356582,-7.278997802734374,-19.16638156746526,4.608385961996511,-13.222689685099816,-1.3353059203689313,9.30222498315684,73.13922409802167,14.07523837910022,5.943691882365443,2,6.014997482299805,6.014997482299805,10.084997177124023,9.169998168945312,4.039997100830085,2,0.10241364568700884,-5.954621907024135,44.02999877929688,-1.1379305160931392,44.27999877929688,1.8421004325229742,42.66999816894531,0.10241364568700884
10089,2013-02-14,44.86000061035156,45.0,44.06999969482422,44.13999938964844,5003200.0,0.011955758118773474,-1.162789872429517,5.1427481540009925,19.60883869287926,23.885060788450513,2.4126626619658254,7.6374226020902825,8.97368357719634,8.9287538784138,26.573261880394806,0.9300003051757812,-3.2298896529782155,-6.306499099731447,-18.519009132130947,5.906010932668053,-12.412754115931193,-0.2002440835317003,7.847248034308983,90.29128730594735,33.92997615531806,6.10625501619975,2,5.369998931884766,5.48499870300293,9.639998435974121,8.639999389648438,5.16999816894532,3,0.09005797727508491,1.4583363135684142,44.33000183105469,-5.954621907024135,44.02999877929688,-1.1379305160931392,44.27999877929688,0.09005797727508491
10090,2013-02-15,44.95000076293945,45.29999923706055,44.20000076293945,44.81999969482422,4421800.0,0.002006245014787744,1.6506050675846473,0.18055673292925867,20.080334590216964,22.276515750782202,0.24981790102136614,7.20400915969303,8.800560558198292,8.77743728706659,28.594056871101152,1.0999984741210938,-4.268166468046594,-5.763998985290527,-18.2030010360709,6.675003065489847,-11.983500010680714,0.45550204009965967,6.906267965734187,87.41012130193754,33.6907733854137,6.219501025390186,2,1.2849998474121094,5.394998550415039,9.882498741149902,8.549999237060547,5.3899993896484375,4,0.07652944534642159,-1.162789872429517,44.86000061035156,1.4583363135684142,44.33000183105469,-5.954621907024135,44.02999877929688,0.07652944534642159
10091,2013-02-19,46.02000045776367,46.06000137329102,44.75,44.849998474121094,5091900.0,0.023804219725540365,1.0959958007940525,8.999941312831949,23.017413868192648,22.056227850909,-1.6663842578997787,5.774814468122642,7.6484863217297985,7.65028360709136,30.709424765454184,1.3100013732910227,-5.442088728243981,-4.277999305725096,-16.76282207286002,8.206823461409826,-10.520410689292554,1.9644120778423613,5.053366748202016,98.35387199572978,47.93060986146189,6.24241138356746,2,-1.7849998474121094,4.32499885559082,8.812499046325684,7.479999542236328,4.439998626708984,1,0.03846154802601842,1.6506050675846473,44.95000076293945,-1.162789872429517,44.86000061035156,1.4583363135684142,44.33000183105469,0.03846154802601842
10092,2013-02-20,45.9000015258789,46.11999893188477,45.04999923706055,45.25,4387900.0,-0.0026075386938534395,-1.0380887332335595,0.5555559178243812,22.135926537086746,21.663724217923992,-1.5564277340984844,5.517711255417062,7.658823225741607,7.709295785985525,32.700430655778796,1.0699996948242259,-6.889299927206757,-3.978998374938975,-16.4636091324395,8.505612382561551,-10.221303753689234,2.263307003811285,4.453096279195471,90.04536212021246,43.306253853327476,6.242305378750263,2,-1.805002212524407,4.444997787475593,8.969998359680183,7.599998474121101,6.180000305175788,2,0.05729841320234308,1.0959958007940525,46.02000045776367,1.6506050675846473,44.95000076293945,-1.162789872429517,44.86000061035156,0.05729841320234308
10093,2013-02-21,45.849998474121094,46.20000076293945,45.20000076293945,45.61000061035156,3500700.0,-0.001089391069619361,1.127654048438413,0.3692266159606599,21.550466607459214,21.449624605286534,-1.4662223646508536,5.051733230383874,7.523464568765569,7.706982434753968,34.75291705451571,1.0,-7.290933964220763,-3.53700141906738,-15.83150184592732,8.75749900779256,-9.68425163249735,2.6102487943625903,3.840451482133261,83.56797590115461,39.12332653862133,6.14725021342997,2,-1.7149982452392578,4.495000839233398,9.107501029968262,7.650001525878906,5.700000762939453,3,0.05976012583759016,-1.0380887332335595,45.9000015258789,1.0959958007940525,46.02000045776367,1.6506050675846473,44.95000076293945,0.05976012583759016
10094,2013-02-22,46.040000915527344,46.11000061035156,45.66999816894531,45.84000015258789,2355800.0,0.004144001040992329,1.5882484937562409,0.8333439298089456,19.064401771108678,21.252382143686695,-1.4601878923213292,4.219601824516786,7.145519285446447,7.463321278038109,35.89420510992933,0.44000244140625,-6.975414290984546,-2.801999092102051,-14.644821775962797,9.040823591758695,-8.723410434032424,3.119412249828322,3.040813019812603,92.00000762939453,50.864407214546134,5.921411341930373,2,-1.6800003051757812,4.304998397827148,8.892498970031738,7.459999084472656,5.779998779296875,4,0.05060812271990245,1.127654048438413,45.849998474121094,-1.0380887332335595,45.9000015258789,1.0959958007940525,46.02000045776367,0.05060812271990245
10095,2013-02-25,45.54999923706055,46.72999954223633,45.54999923706055,46.08000183105469,2801300.0,-0.010642955445761992,-3.452809546772998,-2.650002861012035,30.73805208651096,21.68895337987552,-0.5796525400900947,4.015255243729975,7.435107867602248,7.886210830713679,36.74125338745631,1.1800003051757812,-6.66552324181383,-2.7205007553100558,-13.999518262222097,8.558516751601985,-8.360009508766076,2.9190079981459647,2.9699495590381417,40.40401121290061,-4.342375713675999,5.639508753456022,2,-0.3699989318847656,4.795000076293945,9.297500610351562,7.950000762939453,5.720001220703125,0,0.09835344933642287,1.5882484937562409,46.040000915527344,1.127654048438413,45.849998474121094,-1.0380887332335595,45.9000015258789,0.09835344933642287
10096,2013-02-26,45.86999893188477,46.0099983215332,44.93000030517578,45.70000076293945,2595400.0,0.007025240399211041,3.8000237360550675,-0.3207496923065984,56.5336981166331,25.590300228049117,-0.726825480698615,2.981787126430568,6.93362424342812,7.503791249366692,38.1419261039081,1.0799980163574219,-6.199700781979587,-1.8505010604858327,-12.413974810870059,8.712972689898393,-7.132237935677949,3.431235814706284,2.1339539361119577,52.2221680629175,3.001718217006875,5.281736875192114,2,-0.549999237060554,4.4750003814697195,8.9650011062622,7.630001068115227,5.5,1,0.09744934215806067,-3.452809546772998,45.54999923706055,1.5882484937562409,46.040000915527344,1.127654048438413,45.849998474121094,0.09744934215806067
10097,2013-02-27,46.72000122070313,46.77999877929688,45.790000915527344,45.849998474121094,1951900.0,0.018530680370858033,-1.0000000000000144,5.117718337671491,63.50830440159663,30.693048519076022,-1.2908720158220817,1.3786526726887018,5.944057432736322,6.593442705776546,39.206260269525,0.9899978637695384,-5.4987465913087235,-0.4774988174438377,-10.059130549024992,9.104132914137317,-5.268314683234415,4.31331704834674,0.8092353934397991,96.75688604974371,40.619083280664505,4.790815865790578,2,-1.2950019836425852,3.62499809265136,8.004999160766594,6.779998779296868,4.819999694824212,2,0.08005132204731646,3.8000237360550675,45.86999893188477,-3.452809546772998,45.54999923706055,1.5882484937562409,46.040000915527344,0.08005132204731646
10098,2013-02-28,46.54999923706055,46.95000076293945,46.18999862670898,46.5099983215332,2852300.0,-0.0036387409931669668,-1.2352993975024706,0.045977918672664556,69.08072370707009,36.189924631763894,-0.8636710040067541,0.733293646457355,6.0005903132364224,6.700219833174117,40.14293071552261,0.7600021362304759,-4.986763371709401,-0.10600070953368856,-8.40258084985112,8.190579430783743,-4.254290779692404,4.042289360625027,0.5424984235368839,80.19794875087578,16.66222945307316,4.148290070158715,2,-0.9749984741210938,3.7950000762939453,8.002500534057617,6.950000762939453,5.380001068115234,3,0.11879705015314923,-1.0000000000000144,46.72000122070313,3.8000237360550675,45.86999893188477,-3.452809546772998,45.54999923706055,0.11879705015314923
10099,2013-03-01,47.2599983215332,47.47000122070313,46.38000106811523,46.52999877929688,1942500.0,0.015252397338545887,-1.1165154977463532,18.24957085637976,83.99994348606218,43.292103397968916,-1.338149343597948,-0.8271802976038032,5.163367738365906,5.928566590476123,40.72645511090913,1.0900001525879048,-4.300349562753695,1.1169984817504854,-5.436952907431035,7.670949870932006,-2.1599772128402748,4.393974176341246,-5.189998626708984,91.7321723041061,19.77267604093531,3.2769756945907593,3,-1.1499977111816406,3.085000991821289,7.2625017166137695,6.240001678466797,4.159999847412109,4,0.09077446186816052,-1.2352993975024706,46.54999923706055,-1.0000000000000144,46.72000122070313,3.8000237360550675,45.86999893188477,0.09077446186816052
10100,2013-03-04,47.13999938964844,47.38000106811523,46.9900016784668,47.349998474121094,1888000.0,-0.002539122643812952,1.888838654987384,-0.2876701591200091,77.18626711533989,49.310864869874166,-0.9776391866589975,-1.6751660059921676,5.154382353647236,5.980797518574512,40.820711874199255,0.3899993896484304,-3.5379510135321652,1.556999588012694,-1.6870399656821746,4.801039141707562,-0.06502018883474392,3.1790193648601317,-4.961999664306639,87.0078066099366,8.91760967979279,1.6220197768474351,3,-0.9399986267089844,3.2049999237060547,7.98750114440918,6.3600006103515625,4.790000915527344,0,0.09927875192555624,-1.1165154977463532,47.2599983215332,-1.2352993975024706,46.54999923706055,-1.0000000000000144,46.72000122070313,0.09927875192555624
10101,2013-03-05,48.18999862670898,48.43999862670898,46.56000137329102,47.18999862670898,2982300.0,0.02227406132065224,1.5066630045572726,-4.761925522252498,84.3233800937305,56.220581931723466,-1.8857613677662926,-3.047598187606148,3.9833286342025858,4.858867652129405,40.49839294394071,1.8799972534179545,-2.776792706712456,2.712498855590816,0.024836241874496068,5.400161469307136,1.3686675487326525,4.05633016244898,-5.906158871459951,90.56602958768123,7.9798904828092105,1.3438313068581615,3,-1.5049991607665945,2.155000686645515,7.110001564025886,5.310001373291023,3.6300010681152415,1,0.06391371485426078,1.888838654987384,47.13999938964844,-1.1165154977463532,47.2599983215332,-1.2352993975024706,46.54999923706055,0.06391371485426078
10102,2013-03-06,47.93000030517578,48.56999969482422,47.599998474121094,48.18000030517578,2639700.0,-0.005395275553900847,-1.1318622354874408,-0.25,79.90029833192659,62.7038965677754,-1.4611845442741966,-2.688370002223614,4.106116815957478,5.04820600497591,38.658851886666525,0.970001220703125,-1.997226219440165,2.3020004272460923,-0.5839989612600007,5.187999815752185,0.8590007329930458,3.745000121499139,-5.399914195068355,73.1092814107322,-10.230986664245307,1.4429996942530454,3,-1.1800003051757812,2.414999008178711,7.369999885559082,5.569999694824219,3.8699989318847656,2,0.0717713040852519,1.5066630045572726,48.18999862670898,1.888838654987384,47.13999938964844,-1.1165154977463532,47.2599983215332,0.0717713040852519
10103,2013-03-07,47.72999954223633,48.43999862670898,47.61999893188477,47.88999938964844,1601200.0,-0.004172767821114642,-3.315775736585942,0.6399993896484375,75.21964654086449,68.94336820885937,-1.0800384495258726,-2.363837200309952,4.1914790687530115,5.183011324385049,36.719899744858594,0.8199996948242045,-1.310940115532901,1.9459997177124038,-1.04373974102527,4.9357391764500775,0.4511299883435669,3.4408694470812407,-4.837518617045895,61.6438045968003,-19.957268975239934,1.4948697293688369,3,-0.9799995422363281,2.614999771118164,7.595000267028809,5.770000457763672,3.5,3,0.07982403959420825,-1.1318622354874408,47.93000030517578,1.5066630045572726,48.18999862670898,1.888838654987384,47.13999938964844,0.07982403959420825
10104,2013-03-08,47.56000137329102,48.08000183105469,47.36999893188477,47.90999984741211,2394800.0,-0.0035616629075152506,1.0579721362228895,2.1874925494122532,72.61697294409797,73.59658163748016,-0.7506976068710074,-2.0010906968367905,4.247013025514882,5.28648299200524,34.56177080176859,0.7100028991699148,-0.5649143745444434,1.5885015487670984,-1.3498997804069646,4.526902877941161,0.11930088418007045,3.0577022133541263,-4.326869321922565,49.75128532630889,-29.829654933360928,1.4692006645870315,3,-0.8100013732910227,2.7849979400634695,7.932499885559075,5.9650001525878835,4.44999694824218,4,0.09188391096933146,-3.315775736585942,47.72999954223633,-1.1318622354874408,47.93000030517578,1.5066630045572726,48.18999862670898,0.09188391096933146
10105,2013-03-11,48.59000015258789,49.5,47.52000045776367,47.709999084472656,4403100.0,0.021656828207647916,-2.1428606029046233,-2.514299727520487,72.42581316915283,75.36237219887124,-1.4573826471804097,-2.7034445554978106,3.115704896742649,4.1898428808543855,31.79026573844884,1.9799995422363281,0.26155420846387756,2.322500228881836,-0.40037637986178254,5.045376837625454,0.9610619245100267,3.683938533253645,-5.036656042612087,69.04760977964267,-7.821654179968803,1.3614383043718081,3,-0.9449996948242188,1.7549991607666016,7.08750057220459,5.120000839233398,3.220001220703132,0,0.05824239570838308,1.0579721362228895,47.56000137329102,-3.315775736585942,47.72999954223633,-1.1318622354874408,47.93000030517578,0.05824239570838308
10106,2013-03-12,48.45000076293945,48.68000030517578,47.70000076293945,48.459999084472656,2537800.0,-0.002881238715966128,3.3555461365659305,-0.011361715224525006,72.17389169849463,76.32521523185991,-1.0202088969963654,-2.3558043557817427,3.156482188089676,4.263466689169732,29.326069129823672,0.9799995422363281,1.1538454182636997,1.9740007400512667,-0.746698634535079,4.694700114637612,0.6136510527580938,3.3343504273444395,-4.420924181761713,50.70428589082074,-23.486291165628145,1.3603496872931713,3,-0.6050014495849609,1.779998779296875,7.607499122619629,5.639999389648445,3.029998779296875,1,0.07182661480778063,-2.1428606029046233,48.59000015258789,1.0579721362228895,47.56000137329102,-3.315775736585942,47.72999954223633,0.07182661480778063
10107,2013-03-13,49.349998474121094,49.459999084472656,48.02000045776367,48.31999969482422,3243300.0,0.018575803859843587,1.303997802734375,-103.01716901945822,76.51515764529093,77.15126344721779,-1.6851167594440497,-2.990110063460847,2.1779251303689193,3.294308107634677,27.196199683452544,1.4399986267089844,1.6789198766211655,2.6079984664917006,-0.14584284449835394,5.361839777481755,1.2310778109966733,3.984919121986728,-4.883248019437573,92.95767837282645,19.12902982181373,1.3769206554950288,3,-1.4099979400634766,-3.1149978637695312,4.590000152587891,4.590000152587891,2.5,2,0.050050684844466176,3.3555461365659305,48.45000076293945,-2.1428606029046233,48.59000015258789,1.0579721362228895,47.56000137329102,0.050050684844466176
10108,2013-03-14,48.86999893188477,49.68000030517578,48.61999893188477,49.43000030517578,1750900.0,-0.009726434793874028,-1.0000000000000133,-0.5436912980356069,70.53700895430178,75.65538183257772,-0.9402993809023101,-2.2688723086808693,2.5257454037927403,3.697342333316044,24.999288530161852,1.0600013732910085,1.8451325944650065,1.9009990692138743,-0.7626891088819363,4.564687247309685,0.569154980165969,3.2328431582617796,-4.000588513575934,64.93502633130397,-6.32263207023486,1.3318440890479046,3,-0.7499980926513743,-2.9949989318847727,2.105001449584954,2.105001449584954,3.1300010681152273,3,0.05995499016195227,1.303997802734375,49.349998474121094,3.3555461365659305,48.45000076293945,-2.1428606029046233,48.59000015258789,0.05995499016195227
10109,2013-03-15,48.9000015258789,49.16999816894531,48.63999938964844,48.709999084472656,2377900.0,0.0006139266349471928,-2.2120959911222084,-0.33928924189888876,76.04979873456405,75.5291075680471,-0.7970178487501016,-2.08772842105887,2.327337008026383,3.5931206059059164,23.010719338625222,0.529998779296875,1.893004207498791,1.729001617431635,-0.8733120931874723,4.331315328050742,0.4278447621220778,3.030158472741192,-3.54953211888337,63.88894285194525,-10.805880608306289,1.3011568553095545,3,-0.7800006866455007,-3.025001525878899,2.0749988555908274,2.0749988555908274,3.029998779296882,4,0.04764821970658528,-1.0000000000000133,48.86999893188477,1.303997802734375,49.349998474121094,3.3555461365659305,48.45000076293945,0.04764821970658528
10110,2013-03-18,48.38999938964844,48.52000045776367,48.0,48.33000183105469,1586500.0,-0.010429491213012732,2.250005960470162,0.3157725666559707,69.03323915677899,73.83020301949692,-0.10175730824533247,-1.3774172053093423,2.673719674272526,4.026461885011528,20.940187242941445,0.9000015258788991,1.9139334388447935,1.046999549865724,-1.3864782336452706,3.4804773333767187,-0.16973934188977324,2.2637384416212214,-2.6065768928348803,34.84842354709129,-40.92559948866634,1.2167388917554967,3,0.13500022888183594,-2.5149993896484375,2.5699996948242188,2.5699996948242188,3.4200019836425852,0,0.07480882367316477,-2.2120959911222084,48.9000015258789,-1.0000000000000133,48.86999893188477,1.303997802734375,49.349998474121094,0.07480882367316477
10111,2013-03-19,47.790000915527344,48.70000076293945,47.56000137329102,48.599998474121094,1318800.0,-0.01239922466809218,1.2574197593346437,-13.500508646998982,58.398748155529596,71.44114188878615,0.48671817315011623,-0.6724948779311859,3.10555600032761,4.540901776240759,19.191989806190644,1.1399993896484304,1.7579039402067096,0.35850105285644673,-1.9999754669766006,2.716977572689494,-0.8207372070600769,1.5377393127729704,-1.6169206378775627,10.849040477196976,-59.69844934200458,1.179238259916523,3,0.7349987030029297,-1.6900005340576172,2.5549983978271484,2.5549983978271484,3.759998321533203,1,0.08411802428858195,2.250005960470162,48.38999938964844,-2.2120959911222084,48.9000015258789,-1.0000000000000133,48.86999893188477,0.08411802428858195
10112,2013-03-20,48.52999877929688,48.72999954223633,47.9900016784668,47.9900016784668,1243400.0,0.015484365967632918,-1.7407475433924144,-0.6666650968276782,64.26514488997569,70.22397503868737,-0.1779308040203773,-1.2704964725120007,2.1999485963962258,3.725486007561635,17.38074042818197,0.9399986267089844,1.7388161980240326,0.9669990539550852,-1.324257693171468,3.2582558010816385,-0.1786293196081914,2.112627427518362,-2.006226498894499,45.75461767537285,-22.598412625933996,1.1456283735632755,3,-0.004999160766608668,-1.8749980926513743,1.81500053405761,1.81500053405761,3.470001220703118,2,0.06078715922403721,1.2574197593346437,47.790000915527344,2.250005960470162,48.38999938964844,-2.2120959911222084,48.9000015258789,0.06078715922403721
10113,2013-03-21,48.59000015258789,48.90999984741211,48.13999938964844,48.22999954223633,1342700.0,0.001236376979193432,-1.8518487121886436,0.6666713761947396,60.57236288301673,68.88568503190058,-0.1152297405004532,-1.1749384569681922,1.9806469727349452,3.604978425108591,15.540358692393792,0.7700004577636719,1.5630023952714112,0.8900003433227539,-1.2952034490250028,3.0752041356705107,-0.20260155285112802,1.9826022394966358,-1.7506050697081648,63.97520678780511,-1.361839097894503,1.0926018961738793,3,0.010000228881835938,-1.7950000762939453,1.7549991607666016,1.7549991607666016,4.8600006103515625,3,0.0670919594833459,-1.7407475433924144,48.52999877929688,1.2574197593346437,47.790000915527344,2.250005960470162,48.38999938964844,0.0670919594833459
10114,2013-03-22,48.36999893188477,49.099998474121094,48.18999862670898,48.70000076293945,1271000.0,-0.0045277057010134625,-1.6376713843431772,-0.9166701987877564,59.624416228533505,67.46330759405399,0.25898806811891717,-0.8131185254188367,2.040342820942648,3.762899219581705,13.653265269421203,0.9099998474121165,1.432095670578022,0.5534992218017649,-1.5037681085853976,2.6107665521889274,-0.4751344433918163,1.5821328869953462,-1.2465433267754449,52.59734308312365,-9.585469705055893,1.0286336651935828,3,0.2500019073486257,-1.4949989318847727,1.9750003814697195,1.9750003814697195,5.74000167846679,4,0.07504654017518253,-1.8518487121886436,48.59000015258789,-1.7407475433924144,48.52999877929688,1.2574197593346437,47.790000915527344,0.07504654017518253
10115,2013-03-25,50.02999877929688,50.18000030517578,49.0099983215332,49.0099983215332,3543400.0,0.0343187902433022,-1.2941205069805188,-3.0908933277848014,63.14286539506409,66.45986022700615,-1.3133831859802143,-2.2348617538979667,0.25052888386886707,2.046328719112168,12.392498042634054,1.8100013732910085,1.4040043618974778,1.9894990921020579,-0.0032610179226182368,3.982259202126734,0.9931190370897198,2.985879147114396,-2.6508887041809075,94.2747485865961,34.20822605803593,0.9963800550123378,3,-1.1599979400634837,-2.839998245239265,0.25750064849852805,0.3150005340576101,3.979999542236321,0,0.03797724509769829,-1.6376713843431772,48.36999893188477,-1.8518487121886436,48.59000015258789,-1.7407475433924144,48.52999877929688,0.03797724509769829
10116,2013-03-26,50.34000015258789,50.52999877929688,49.77999877929688,50.2599983215332,2517100.0,0.006196309831198565,2.260876055263363,0.07843313250083159,67.09219934906662,65.412864860759,-1.4830531138463883,-2.3113136942512966,-0.17449850544726075,1.6631018296690314,10.90410511385983,0.75,1.4221866067768474,2.076000404357913,0.1056798649858095,4.0463209437300165,1.0908401346718577,3.0611606740439683,-2.624783249864741,92.51973056792471,32.694268356976565,0.985160269686052,3,-1.2950000762939382,-2.700000762939453,-2.0500001907348633,0.0049991607666015625,3.509998321533203,1,0.029201454434790275,-1.2941205069805188,50.02999877929688,-1.6376713843431772,48.36999893188477,-1.8518487121886436,48.59000015258789,0.029201454434790275
10117,2013-03-27,50.459999084472656,50.599998474121094,48.93000030517578,49.93000030517578,2402900.0,0.002383769001212288,3.1234646974606286,6.62483311081442,69.58393513808186,65.3069677700679,-1.5969795798731283,-2.252227986749709,-0.43371198510168796,1.4818071312063097,9.629560325368807,1.6699981689453125,1.3765400288605818,2.0089994430542006,-0.05213855703034653,4.070137443138748,0.9784304430119306,3.0395684430964707,-2.3507127190291826,94.30896578246293,33.27953229553911,1.0305690000422734,3,-1.3799991607666016,-2.6949996948242188,-3.169999122619629,-0.11499977111816406,3.970001220703125,2,0.02160127174721449,2.260876055263363,50.34000015258789,-1.2941205069805188,50.02999877929688,-1.6376713843431772,48.36999893188477,0.02160127174721449
10118,2013-03-28,52.08000183105469,52.38000106811523,50.33000183105469,50.5099983215332,3289000.0,0.03210469234987623,-1.124355403933684,2.9622775954396268,76.84085150184427,65.39486252198792,-3.0326768277025593,-3.6224179174320312,-2.174718363759851,-0.21017337267383596,8.800675462253537,2.0499992370605398,1.389228546269841,3.3525020599365263,0.9156712996141607,5.789332820258892,2.1340866797753435,4.570917440097709,-3.5722015282227915,92.84011784585371,29.128939692275587,1.218415380161182,3,-2.1100006103515625,-3.4250011444091797,-4.860002517700195,-1.7350025177001953,2.1999969482421946,3,-0.001536133414783869,3.1234646974606286,50.459999084472656,2.260876055263363,50.34000015258789,-1.2941205069805188,50.02999877929688,-0.001536133414783869
10119,2013-04-01,51.54999923706055,52.27000045776367,51.29999923706055,51.86999893188477,2287500.0,-0.01017670075576127,-1.3658575163520315,-0.2038210060573415,68.68684922612768,65.35637475191555,-2.332531546126802,-2.903399010751336,-1.748260150694513,0.2770907853682445,8.296532296121367,0.970001220703125,1.2683680969917361,2.607999420166017,-0.031734301317605684,5.24773314164964,1.2881325594242057,3.9278662809078284,-2.6199989318847656,75.94198123169376,12.372699438460295,1.3198668607418105,4,-1.5799980163574219,-2.894998550415039,-4.309999465942383,-1.2049999237060547,3.0600013732910156,0,0.03685745012607011,-1.124355403933684,52.08000183105469,3.1234646974606286,50.459999084472656,2.260876055263363,50.34000015258789,0.03685745012607011
10120,2013-04-02,51.81999969482422,52.09000015258789,51.45000076293945,51.63000106811523,1864600.0,0.005237642323175029,-1.3272737361196845,-0.5937462747061578,70.93165253018476,66.7489196824328,-2.3074754025450375,-2.9563838536567317,-2.130151447941145,0.0004560758742826465,7.7651446068472465,0.6399993896484375,1.2348064853374652,2.6439998626708956,-0.14845160461134554,5.436451329953137,1.2477741290297786,4.040225596312013,-2.2689992523193396,83.76807972604968,17.80429451548983,1.3962257336411203,4,-1.6349983215332031,-3.164999008178711,-4.467499732971191,-1.4750003814697266,3.170001983642578,1,0.044191449807284844,-1.3658575163520315,51.54999923706055,-1.124355403933684,52.08000183105469,3.1234646974606286,50.459999084472656,0.044191449807284844
10121,2013-04-03,51.27000045776367,52.11000061035156,51.18000030517578,51.849998474121094,2190800.0,-0.010613648018131472,-1.447374629195549,-3.0526432027625496,62.46753175979726,66.54918489019074,-1.3543499936935675,-2.2807423846968504,-1.7117019343683069,0.5308155806819883,7.86159307198318,0.9300003051757812,1.159788761365796,1.9400005340576172,-0.9610990529522496,4.841100121067484,0.4894507405526838,3.3905503275625506,-1.2097799026489326,67.82607638017389,5.058856412070945,1.4505497935049352,4,-1.010000228881836,-2.614999771118164,-3.507500648498535,-0.9250011444091797,3.470001220703125,2,0.053442516857918676,-1.3272737361196845,51.81999969482422,-1.3658575163520315,51.54999923706055,-1.124355403933684,52.08000183105469,0.053442516857918676
10122,2013-04-04,51.36999893188477,52.02999877929688,51.02000045776367,51.11999893188477,1535700.0,0.0019504285786671183,-3.4889118714182885,-0.431035956933236,67.07648564591314,67.27186519717924,-1.1277208748001186,-2.2238276846966087,-1.94286609175915,0.42672821667432714,7.9989162385584,1.0099983215332102,1.1861436048186533,1.8679990768432688,-1.0909380317253294,4.826936185411867,0.38853052255896614,3.3474676311275715,-0.8922178844299467,50.7315847747007,-11.275570046097556,1.4794685542843005,4,-1.0849990844726705,-2.2849979400634837,-3.5374994277954173,-1.0249996185302805,4.3199996948242045,3,0.048277196686819845,-1.447374629195549,51.27000045776367,-1.3272737361196845,51.81999969482422,-1.3658575163520315,51.54999923706055,0.048277196686819845
10123,2013-04-05,51.540000915527344,51.77000045776367,50.5099983215332,50.68999862670898,1583700.0,0.0033093631920839695,-1.0826431690285157,3.400009155273466,67.69434995776234,68.1685245004269,-0.9334176990756688,-2.2069080643871786,-2.2902181368478622,0.2661984472780219,7.979475695034815,1.2600021362304688,1.371217584054925,1.847500991821292,-1.1216518042307584,4.816653787873342,0.3629245937952632,3.3320773898473206,0.8400001525878835,58.52280362569196,-3.1122156308508764,1.484576398026026,4,-0.8850002288818359,-2.2550010681152415,-3.655001640319824,-1.1950016021728516,3.6399993896484375,4,0.05607294020784104,-3.4889118714182885,51.36999893188477,-1.447374629195549,51.27000045776367,-1.3272737361196845,51.81999969482422,0.05607294020784104
10124,2013-04-08,51.93000030517578,51.93000030517578,51.11000061035156,51.4900016784668,1272800.0,0.007566926323645973,2.7272829733924033,0.5176440493126788,74.11443461955436,69.38758774759248,-0.8552651313642841,-2.3744722477788827,-2.8969897364135164,-0.10653590390726464,7.8483958653117245,0.8199996948242188,1.4771683615313265,2.019000434875487,-0.9325161389437397,4.9705170086947135,0.54324214796587,3.4947587217851037,0.41260070800780824,88.74999701977202,22.746529972685252,1.4757582869096133,4,-1.2749996185302734,-2.549999237060554,-3.9700002670288086,-1.585000991821289,3.6699981689453125,0,0.04525319584654186,-1.0826431690285157,51.540000915527344,-3.4889118714182885,51.36999893188477,-1.447374629195549,51.27000045776367,0.04525319584654186
10125,2013-04-09,51.41999816894531,52.0,51.11000061035156,52.0,1218700.0,-0.009820953846203517,2.0689537239220224,-1.3181900938938644,75.03443747217909,70.27005865016052,-0.14232318316222603,-1.7302962045500152,-2.615444999221708,0.41011704256015236,8.507538809356973,0.8899993896484375,1.6276793578842046,1.3674983978271484,-1.5887075304302414,4.323704326084538,-0.11060456630154647,2.8456013619558433,0.8859507904052677,56.87490910304675,-15.439931862868292,1.478102964128694,4,-0.7649974822998047,-1.9499969482421875,-3.192498207092285,-1.0749988555908203,4.5,1,0.06203816715288846,2.7272829733924033,51.93000030517578,-1.0826431690285157,51.540000915527344,-3.4889118714182885,51.36999893188477,0.06203816715288846
10126,2013-04-10,51.93000030517578,52.209999084472656,51.41999816894531,51.45000076293945,1764100.0,0.009918361617882843,-1.9259036868019694,-0.8275828049775065,74.21649402745493,70.78478741564642,-0.4504329363900865,-2.072474803836357,-3.3491423707797665,-0.09036083114882842,9.25996965695212,0.7900009155273438,1.8384843563935647,1.703500556945798,-1.265194510702635,4.672195624594231,0.21915302312158502,3.187848090770011,0.3400296414184538,83.52949096253745,7.53048006781961,1.4843475338242156,4,-0.5749988555908203,-2.4599990844726562,-3.6575002670288086,-1.585000991821289,3.5699996948242188,2,0.05892550270187513,2.0689537239220224,51.41999816894531,2.7272829733924033,51.93000030517578,-1.0826431690285157,51.540000915527344,0.05892550270187513
10127,2013-04-11,51.81999969482422,52.08000183105469,51.61999893188477,51.9900016784668,2111900.0,-0.0021182478279438977,1.628570805767744,-0.3541711370192881,72.84295935870027,70.34057717751931,-0.1421803218423463,-1.863481670540267,-3.478721123439641,0.045067229428468636,9.549943819074159,0.46000289916991477,1.905131185069628,1.4699998855590835,-1.5502268998260291,4.490226670944196,-0.04011350713347639,2.9801132782516433,0.4148296192687937,77.05886972814685,-0.4420251322672044,1.5101133926925574,4,-0.43000030517578125,-1.9449996948242188,-3.3050003051757812,-1.4750003814697266,3.8800010681152344,3,0.056348938649920965,-1.9259036868019694,51.93000030517578,2.0689537239220224,51.41999816894531,2.7272829733924033,51.93000030517578,0.056348938649920965
10128,2013-04-12,51.79999923706055,51.88000106811523,51.31000137329102,51.75,2663900.0,-0.0003859602061261347,4.4284935786818185,-0.29410972736452373,74.96357441591351,71.03799108749551,-0.18559214443688887,-1.6998713530196525,-3.709919652041137,0.0920740260498576,9.600753649027501,0.5699996948242045,1.9236836889565936,1.303499412536624,-1.6986491994847555,4.305648024558003,-0.1975748934740693,2.804573718547317,0.4099998474121094,62.72723489551183,-17.18337842879177,1.501074306010691,4,-0.4400005340576172,-1.9249992370605469,-3.252499580383301,-1.4549999237060547,3.19000244140625,4,0.07509651441973975,1.628570805767744,51.81999969482422,-1.9259036868019694,51.93000030517578,2.0689537239220224,51.41999816894531,0.07509651441973975
10129,2013-04-15,51.22999954223633,51.79999923706055,51.1500015258789,51.45000076293945,2316400.0,-0.011003855274507646,-2.4210653121046337,-4.4000915541313805,60.380611076462046,69.86565314819299,0.37352183596799904,-0.9975066208823833,-3.407434858047715,0.6767787984134799,9.594095388178516,0.6499977111816477,1.9075253769496925,0.6169998168945341,-2.3040320069880806,3.538031640777149,-0.8435160950467733,2.0775157288358415,0.9459995269775376,10.90900894027563,-64.40930978956057,1.4605159119413063,4,0.12999916076660156,-1.3549995422363281,-2.682499885559082,-0.8850002288818359,4.340000152587891,0,0.0771032753900942,4.4284935786818185,51.79999923706055,1.628570805767744,51.81999969482422,-1.9259036868019694,51.93000030517578,0.0771032753900942
10130,2013-04-16,52.0099983215332,52.06000137329102,51.09000015258789,51.38000106811523,2153800.0,0.015225430143793073,1.6575253702329245,-2.863607990012517,63.35996904300654,69.96481284632736,-0.42095976578595184,-1.573049913115689,-4.477835547420717,-0.0876621021361288,10.164556099645468,0.9700012207031321,1.6754760536054363,1.215998649597168,-1.570573771423554,4.00257107061789,-0.17728756091319298,2.609284860107529,0.13268073272705294,82.1427719932834,8.628522397436328,1.3932862105103616,4,-0.6499996185302734,-2.05999755859375,-3.462498664855957,-1.664999008178711,2.69000244140625,1,0.06902519262534867,-2.4210653121046337,51.22999954223633,4.4284935786818185,51.79999923706055,1.628570805767744,51.81999969482422,0.06902519262534867
10131,2013-04-17,51.81000137329102,52.1500015258789,51.540000915527344,51.88000106811523,2651700.0,-0.003845355791126326,1.0000000000000233,-0.1111111111110873,60.663515677307096,69.25226062759336,-0.15232708913400472,-1.1135342526374998,-4.317359034412576,0.12129922132488957,10.97348781949014,0.6100006103515554,1.567408437609913,0.8150016784668068,-1.6165416290774246,3.2465449860110382,-0.4007699753053089,2.0307733322389225,-1.3000030517578196,67.92455546238861,-2.8370566595456808,1.215771653772114,4,-0.45000267028809304,-1.8400001525878977,-2.8150014877319407,-1.4650020599365305,2.2199974060058594,2,0.07932825104639085,1.6575253702329245,52.0099983215332,-2.4210653121046337,51.22999954223633,4.4284935786818185,51.79999923706055,0.07932825104639085
10132,2013-04-18,51.47999954223633,51.88000106811523,51.06999969482422,51.83000183105469,1619100.0,-0.006369461924485065,2.6000000000000822,5.000054495913822,44.04760192763132,66.62484417980103,0.21782598272810816,-0.5809812747484102,-3.85808706451666,0.45795849618691875,11.65978117056393,0.8100013732910085,1.3999073146946799,0.33749980926513956,-1.8051883047671708,2.48018792329745,-0.7338442477510156,1.4088438662812948,-0.9372011566162115,37.962884471383006,-28.766430520339526,1.0713440570161568,4,0.15999984741210938,-1.5099983215332031,-2.442500114440918,-1.135000228881836,1.970001220703125,3,0.07808858767501525,1.0000000000000233,51.81000137329102,1.6575253702329245,52.0099983215332,-2.4210653121046337,51.22999954223633,0.07808858767501525
10133,2013-04-19,51.849998474121094,51.86999893188477,51.20000076293945,51.66999816894531,2019700.0,0.007187236503007455,5.090858648910754,-0.5142832230711382,53.073762002027735,64.2869916667425,-0.11574752070669803,-0.731743709440849,-4.081857490581498,0.08741550135012233,12.343166063236493,0.6699981689453196,1.3689168880401184,0.5444988250732408,-1.2479828177675572,2.3369804679140387,-0.3517419963471582,1.4407396464936397,-1.275056025695804,72.22198674748206,6.382976465262274,0.8962408214204,4,-0.20999908447265625,-1.8799972534179688,-4.762497901916504,-1.5049991607666016,2.5500030517578054,4,0.07425269820865932,2.6000000000000822,51.47999954223633,1.0000000000000233,51.81000137329102,1.6575253702329245,52.0099983215332,0.07425269820865932
10134,2013-04-22,52.0,52.06000137329102,51.599998474121094,51.81000137329102,939600.0,0.002892989976726268,1.9677474927704752,1.0555461365658911,51.89075865959933,61.71547179867808,-0.28471634000595714,-0.6280514288856267,-4.055082252501052,-0.06146501410590588,12.982724825962297,0.460002899169929,1.2991466240694862,0.5130002975463839,-0.6539142556695694,1.6799148507623372,-0.07045697906159631,1.096457574154364,-1.3935563700256353,86.11099337374137,21.608790198908153,0.5834572766079769,4,-0.3600006103515625,-2.029998779296875,-5.002499580383301,-1.6550006866455078,2.0900001525878906,0,0.05750003227820755,5.090858648910754,51.849998474121094,2.6000000000000822,51.47999954223633,1.0000000000000233,51.81000137329102,0.05750003227820755
10135,2013-04-23,51.93000030517578,52.25,51.4000015258789,52.13999938964844,1254400.0,-0.0013461479773888563,2.9534784691542355,-1.1052663280262225,57.71027391827105,59.88144734210209,-0.1506023759216646,-0.4304809814696853,-3.76872310900616,0.011176067841816462,12.771628326009221,0.8499984741211009,1.2054133604058208,0.34800052642822266,-0.6101691138564433,1.3061701667128887,-0.13108429371411034,0.8270853465705557,-1.2926855172833243,72.88138880806905,8.43612946722773,0.479084820142333,4,-0.2700004577636719,-1.9599990844726562,-4.932499885559082,-1.585000991821289,3.279998779296875,1,0.07009434562405814,1.9677474927704752,52.0,5.090858648910754,51.849998474121094,2.6000000000000822,51.47999954223633,0.07009434562405814
10136,2013-04-24,51.81000137329102,52.25,51.77000045776367,51.97000122070313,995200.0,-0.0023107824220982565,-2.9999682110782024,0.7619073569482289,55.116303827114514,57.91181894970368,-0.05522261461499767,-0.20522878425327917,-3.481201336030786,0.1388935980846071,12.311474959922256,0.4799995422363281,1.0186278708164807,0.1545015335083093,-0.6080840281058286,0.9170870951224472,-0.2267912472987561,0.5357943143153747,-1.1081791769142626,62.71199043093198,-3.324698806315567,0.381292780807068,4,-0.15000152587891336,-1.8400001525878977,-4.610001564025886,-1.4650020599365305,2.739997863769524,2,0.055780724050285,2.9534784691542355,51.93000030517578,1.9677474927704752,52.0,5.090858648910754,51.849998474121094,0.055780724050285
10137,2013-04-25,51.54999923706055,52.0099983215332,50.97999954223633,51.20000076293945,1909700.0,-0.005018377327519419,-1.6075888243985823,-2.1874925494122976,50.1138760163467,55.15074134975181,0.18154348381609253,0.14821969739105612,-3.045184167890511,0.4003906612351784,12.63475667020243,1.029998779296875,0.851507438139592,-0.16000061035155966,-0.6800821452168648,0.3600809245137455,-0.4200413777842158,0.10004015708109648,-0.786249928538858,44.881849556804426,-21.192148714111525,0.2600407674326541,4,0.06500053405761719,-1.3649978637695312,-4.237499237060547,-1.2049999237060547,3.450000762939453,3,0.04810862422774598,-2.9999682110782024,51.81000137329102,2.9534784691542355,51.93000030517578,1.9677474927704752,52.0,0.04810862422774598
10138,2013-04-26,52.0,52.0,51.56000137329102,51.61000061035156,1578400.0,0.00872940387195853,1.2564067451777874,1.1142888283378747,50.786512615919534,54.08473040969153,-0.26496787913927733,-0.32473103859193486,-3.319983276788804,-0.06783729808253725,11.846439267578079,0.4500007629394531,0.664777317666946,0.2940002441406264,-0.21521616518798226,0.8032166534692351,0.03939203947631853,0.5486084488049343,-1.1768006638191792,80.31496772526981,16.402561984589695,0.2546082046643049,4,-0.38500022888183594,-1.739999771118164,-4.409999847412109,-1.6550006866455078,2.6199989318847727,4,0.02788463005652786,-1.6075888243985823,51.54999923706055,-2.9999682110782024,51.81000137329102,2.9534784691542355,51.93000030517578,0.02788463005652786
10139,2013-04-29,53.45000076293945,55.0,53.27999877929688,54.0,4966100.0,0.02788463005652786,-2.8651573664111143,-1.4102566610587268,68.83118169908921,54.69264292703405,-1.5275868609831704,-1.7129119516224165,-4.591407030393746,-1.5330877472036946,11.585596422230534,3.0,0.5267864685809371,1.64900093078613,0.7235270003415337,2.574474861230726,1.1862639655638318,2.111737896008428,-2.5697294002058655,61.44280943881255,-3.2210027424753847,0.46273696522229674,4,-0.46000099182128906,-1.855001449584961,-5.752500534057617,-3.105001449584961,0.34999847412109375,0,0.01777363422599132,1.2564067451777874,52.0,-1.6075888243985823,51.54999923706055,-2.9999682110782024,51.81000137329102,0.01777363422599132
10140,2013-04-30,54.11000061035156,54.91999816894531,53.56000137329102,54.52999877929688,3351300.0,0.012347985743523804,1.2666670905229844,0.7636340937307227,69.67508975554267,55.69392893572689,-2.0767692446583865,-2.3110425534822667,-5.0643801593123925,-2.2009817948113835,11.31065730539923,1.4699974060058594,0.3931377720878757,2.194500732421872,0.8075462596773733,3.581455205166371,1.5010234960496263,2.887977968794118,-2.982545529381987,77.86071422132264,14.939554158631921,0.6934772363722485,4,-1.1200008392333984,-2.145000457763672,-6.362500190734863,-3.7650012969970703,-0.04000091552734375,1,-0.0003696259016461312,-2.8651573664111143,53.45000076293945,1.2564067451777874,52.0,-1.6075888243985823,51.54999923706055,-0.0003696259016461312
10141,2013-05-01,54.0099983215332,54.29999923706055,53.68000030517578,54.08000183105469,1576400.0,-0.0018481295082304339,1.4313763622627962,0.16667574931879828,69.80106328600489,58.55542464221285,-1.823656028847168,-2.1030667989760943,-4.809151667286542,-2.1143254905338438,11.27097406196453,0.6199989318847656,0.4441249441344297,1.957498550415039,0.32028797757674,3.594709123253338,1.1388932639958895,2.7761038368341886,-2.6501905454218004,75.37309537975686,13.652010035541863,0.8186052864191503,5,-1.019998550415039,-2.0449981689453125,-5.979997634887695,-3.664999008178711,0.7300033569335938,2,0.02221812257418687,1.2666670905229844,54.11000061035156,-2.8651573664111143,53.45000076293945,1.2564067451777874,52.0,0.02221812257418687
10142,2013-05-02,53.849998474121094,54.22999954223633,53.59000015258789,54.209999084472656,1354200.0,-0.0029624116345939866,2.199984741269145,5.142608032259822,68.07758835865138,60.22251645961547,-1.4439660219063413,-1.8421956268304243,-4.488715884726602,-1.9808725771793192,11.339387857750344,0.6399993896484375,0.4118231791527194,1.6734987258911147,-0.1147584079440378,3.461755859726267,0.7793701589735349,2.5676272928086945,-2.2717791645763725,66.56970973912554,4.770346434112774,0.8941285669175768,5,-0.8599987030029297,-1.8849983215332031,-5.507498741149902,-3.5049991607666016,0.970001220703125,3,0.012999086031095342,1.4313763622627962,54.0099983215332,1.2666670905229844,54.11000061035156,-2.8651573664111143,53.45000076293945,0.012999086031095342
10143,2013-05-03,54.43000030517578,54.68000030517578,53.7599983215332,54.13000106811523,1502900.0,0.0107706935466938,1.3000071525641943,-0.8333298012122436,78.16900036870902,63.142321093960994,-1.8098306560675894,-2.313182817757209,-4.8966222728098785,-2.620403898968931,11.99845666570043,0.9200019836425781,0.4349442680068307,2.1090005874633775,0.0856952582713788,4.132305916655376,1.0973479228673781,3.120653252059377,-2.6464741542037444,66.86050637852402,-1.3192973860449229,1.0116526645959985,5,-1.4400005340576172,-1.7649993896484375,-6.007500648498535,-4.085000991821289,0.020000457763671875,4,0.010472160419407794,2.199984741269145,53.849998474121094,1.4313763622627962,54.0099983215332,1.2666670905229844,54.11000061035156,0.010472160419407794
10144,2013-05-06,54.27999877929688,54.63000106811523,54.18000030517578,54.5,958700.0,-0.0027558611985647463,-1.1428701180744438,-0.7333392673219075,72.47522149764066,64.78287082500206,-1.455456397987163,-2.0849972538339117,-4.578845383281596,-2.5318875264080134,12.573277952937623,0.450000762939446,0.6138097797656243,1.8414991378784222,-0.3519865909951321,4.0349848667519765,0.7447562734416451,2.9382420023151994,-2.3034841973831703,52.94111047221042,-12.915937808446792,1.0967428644367758,5,-1.289999008178718,-1.5249996185302805,-4.967497825622566,-3.93499946594239,0.26000213623046164,0,0.0062638201959128725,1.3000071525641943,54.43000030517578,2.199984741269145,53.849998474121094,1.4313763622627962,54.0099983215332,0.0062638201959128725
10145,2013-05-07,54.61000061035156,54.66999816894531,54.1500015258789,54.43999862670898,1435100.0,0.00607962119521166,2.5862195972166075,-0.7727320016646432,77.02695836024355,67.21738799534974,-1.5257728126971557,-2.2806906926514046,-4.717981400577571,-2.923516821473555,13.136044892078456,0.5199966430664134,0.7341932096343555,2.01200084686279,-0.3286386848624687,4.352640378588049,0.8416810810001607,3.1823206127254196,-2.452076903352676,93.57801054816142,26.826560305561173,1.1703197658626308,5,-1.6200008392333984,-1.855001449584961,-5.297499656677246,-4.26500129699707,0.45999908447265625,1,-0.01483247325101611,-1.1428701180744438,54.27999877929688,1.3000071525641943,54.43000030517578,2.199984741269145,53.849998474121094,-0.01483247325101611
10146,2013-05-08,54.9900016784668,55.0,54.099998474121094,54.52000045776367,1000000.0,0.006958452002712612,2.673491630984819,2.7646808033208763,83.55635528688222,70.93321902540923,-1.5726325584092748,-2.5504529402559157,-4.9090818946228865,-3.3539809943337247,13.65325431513078,0.9000015258789062,0.8761636711435514,2.239001846313478,-0.3086735935514753,4.786677286178431,0.9651641263809978,3.512839566245958,-2.661553393887843,99.2908991053046,27.704146925298744,1.2738377199324766,5,-1.710000991821289,-2.2350025177001953,-5.570000648498535,-4.645002365112305,-0.26000213623046875,2,-0.01673035016477975,2.5862195972166075,54.61000061035156,-1.1428701180744438,54.27999877929688,1.3000071525641943,54.43000030517578,-0.01673035016477975
10147,2013-05-09,54.7400016784668,55.15999984741211,54.59000015258789,54.790000915527344,1300000.0,-0.004546281003259156,-2.2571198134080284,-0.1063810791507045,78.27785114354808,73.98781219514574,-0.9192087308168126,-2.1823684108016224,-4.4965939284885295,-3.1386866034613377,14.241026474446656,0.5699996948242188,1.0050013476761848,1.8430017471313462,-0.8124250579898415,4.498428552252534,0.5152883445707559,3.1707151496919366,-2.251260290962577,70.00016348684748,-1.4440147457022618,1.3277134025605937,5,-0.5200023651123047,-1.9050025939941406,-5.282501220703125,-4.395002365112305,0.30999755859375,3,0.0,2.673491630984819,54.9900016784668,2.5862195972166075,54.61000061035156,-1.1428701180744438,54.27999877929688,0.0
10148,2013-05-10,55.68999862670898,55.68999862670898,54.75,54.75,1087500.0,0.017354711711963233,1.000000000000015,-18.800259403372102,81.21822299878723,75.3641501173344,-1.4424199944940668,-2.978714108922212,-5.264233202653145,-4.102888864965202,15.3312465825562,0.9499969482421804,1.2004118128452888,2.5984987258911048,-0.2791633783356602,5.47616083011787,1.1596676737777187,4.037329778004491,-2.9875565624121236,100.0,29.15482509401521,1.4388310521133838,5,-1.0649986267089773,-2.5900001525878835,-6.004998207092278,-5.344999313354485,0.39000320434571023,4,-0.01562217549539513,-2.2571198134080284,54.7400016784668,2.673491630984819,54.9900016784668,2.5862195972166075,54.61000061035156,-0.01562217549539513
10149,2013-05-13,55.18000030517578,55.709999084472656,55.04999923706055,55.540000915527344,1263700.0,-0.009157808118325228,-1.129022334338276,-0.3829799322281546,75.59052658390895,76.02142087604176,-0.7389193784807446,-2.27421907781671,-4.59693250635884,-3.6199456576656743,16.657879281553228,0.6599998474121094,1.456568612016497,1.891000366210939,-0.9909210026215334,4.772921735043411,0.4500396817947063,3.3319610506271715,-2.1788025846377153,67.08083364135226,-3.3619126878599417,1.4409606844162353,5,-0.5300006866455078,-1.835000991821289,-5.210000038146973,-4.835000991821289,0.3299980163574219,0,-0.013229422584252082,1.000000000000015,55.68999862670898,-2.2571198134080284,54.7400016784668,2.673491630984819,54.9900016784668,-0.013229422584252082
10150,2013-05-14,55.599998474121094,56.0,55.11000061035156,55.41999816894531,846000.0,0.007611420199755248,-1.2250112057373375,-0.5,78.49619591810514,76.9875467240529,-1.0340788701551205,-2.5417923546243983,-4.847636134818785,-4.063713645306976,17.887836194556485,0.8899993896484375,1.71450775255596,2.1314985275268583,-0.8601195955826384,5.123116650636355,0.6356894659721064,3.62730758908161,-2.2737445899108764,78.94730501893294,7.215751084715137,1.4958090615547492,5,-0.8049983978271484,-2.1099987030029297,-5.582497596740723,-5.254999160766602,-1.029998779296875,1,-0.01906470481446365,-1.129022334338276,55.18000030517578,1.000000000000015,55.68999862670898,-2.2571198134080284,54.7400016784668,-0.01906470481446365
10151,2013-05-15,55.91999816894531,56.06999969482422,55.290000915527344,55.349998474121094,861400.0,0.005755390352630396,-1.2608830261281085,3.1666596024244478,82.56331627237736,78.59707204780024,-1.1785946381264623,-2.675255604324022,-5.024982170617008,-4.406662037360931,19.11768985885553,0.779998779296875,1.771132075559322,2.2459983825683594,-0.8294073692663488,5.321404134403068,0.7082955066510053,3.7837012584857135,-2.219419828524522,89.86475863011087,14.128131625948456,1.5377028759173537,5,-1.0049991607666016,-2.394998550415039,-5.857497215270996,-5.57499885559082,-1.5099983215332031,2,-0.015200259333934207,-1.2250112057373375,55.599998474121094,-1.129022334338276,55.18000030517578,1.000000000000015,55.68999862670898,-0.015200259333934207
10152,2013-05-16,55.5,55.95000076293945,55.4000015258789,55.54999923706055,1134900.0,-0.007510697115483023,-3.4000610360873935,-0.08771800671922475,76.19760359358183,78.378027961675,-0.5586812974190138,-2.043414148948841,-4.455887743265485,-4.017557002530438,20.955851172380065,0.549999237060554,1.768144516950393,1.6250001907348661,-1.3710917227708563,4.621092104240589,0.1269542339820049,3.1230461474877274,-1.4203142428746602,56.81819495419472,-17.581725061117922,1.4980459567528617,5,-0.41500091552734375,-1.9750003814697266,-5.087498664855957,-5.155000686645508,-2.299999237060547,3,-0.013873882121867909,-1.2608830261281085,55.91999816894531,-1.2250112057373375,55.599998474121094,-1.129022334338276,55.18000030517578,-0.013873882121867909
10153,2013-05-17,55.70000076293945,55.86000061035156,55.33000183105469,55.33000183105469,1314400.0,0.0036036173502604907,-1.8648665367603847,-7.4000915541313805,70.7182308797971,78.1828067819146,-0.6253495542667764,-2.0450440329582307,-4.494946570778524,-4.233869780457383,22.846893134224878,0.529998779296875,1.7837415199176547,1.6325008392334013,-1.3100209676781134,4.575022646144916,0.16123993577764395,3.1037617426891586,-1.3018647757822919,63.72561119276554,-11.804646605421311,1.471260903455756,5,-0.6150016784667969,-2.1750011444091797,-5.067501068115234,-5.355001449584961,-2.6599998474121094,4,-0.011669686121645317,-3.4000610360873935,55.5,-1.2608830261281085,55.91999816894531,-1.2250112057373375,55.599998474121094,-0.011669686121645317
10154,2013-05-20,54.9900016784668,55.6500015258789,54.88000106811523,55.47000122070313,1434200.0,-0.012746841557407351,-1.1999989100876387,-1.2972998051405964,58.02920749657691,76.07194557484054,0.21898328303395687,-1.1589775492746384,-3.6234571406507996,-3.542241532734053,24.349764819340276,0.8199996948242259,1.811344812632207,0.7730016708374023,-2.027637817259368,3.573641158934173,-0.6273180732109864,2.173321414885791,-0.324367498082907,9.243759436578722,-63.26566177550408,1.4003197440483868,5,0.09499740600585938,-1.4650020599365234,-4.372502326965332,-4.645002365112305,-1.8400001525878977,0,0.019821787949039438,-1.8648665367603847,55.70000076293945,-3.4000610360873935,55.5,-1.2608830261281085,55.91999816894531,0.019821787949039438
10155,2013-05-21,55.56999969482422,55.83000183105469,55.02999877929688,55.08000183105469,1771500.0,0.010547335854774742,-1.7118565166229578,-1.0208298563923905,63.087270229912555,73.79760279073278,-0.23525805331114924,-1.530777541115036,-4.065100622012537,-4.13566783392838,26.237819272956997,0.8400001525878906,1.7441515679518105,1.1709997177124052,-1.4725534359669723,3.8145528713917827,-0.15077685912728356,2.492776294552094,-0.6899986267089915,57.98314478876515,-13.57893898137474,1.3217765768396872,5,-0.23999977111816406,-2.0450000762939453,-4.952500343322754,-5.225000381469727,-2.299999237060547,1,-0.0010797439917316076,-1.1999989100876387,54.9900016784668,-1.8648665367603847,55.70000076293945,-3.4000610360873935,55.5,-0.0010797439917316076
10156,2013-05-22,54.70000076293945,55.93999862670898,54.47000122070313,55.45000076293945,1105300.0,-0.015655910323242206,-1.4297496169536674,-1.5306189178668743,56.37183664388715,71.36360117965934,0.6585296072666793,-0.45657470579643444,-3.0594907586559117,-3.2814184231843058,27.89484467476998,1.4699974060058452,1.7284506261869481,0.15650081634521484,-2.190495290279692,2.503496922970122,-1.0169972369672422,1.329998869657672,1.3699989318847656,15.54051441723997,-54.31279116415204,1.1734980533124548,5,0.5699996948242188,-1.1750011444091797,-4.045001029968262,-4.355001449584961,-1.5100021362304759,2,-0.0023766191280076843,-1.7118565166229578,55.56999969482422,-1.1999989100876387,54.9900016784668,-1.8648665367603847,55.70000076293945,-0.0023766191280076843
10157,2013-05-23,54.02999877929688,54.70000076293945,53.849998474121094,54.52999877929688,1300800.0,-0.012248664978017909,1.023805415028054,0.6666666666666666,47.041406428108736,67.56617711625063,1.3602735673982167,0.43083823037905944,-2.28788137669428,-2.6251543482118223,29.123092065716893,0.8500022888183594,1.6403224635118079,-0.6375011444091712,-2.5381920440447203,1.263189755226378,-1.5878465942269457,0.3128443054086034,2.008000946044916,8.612454164317072,-59.073985693970386,0.9503454498177757,5,0.9300003051757741,-0.5049991607666087,-3.3649988174438548,-3.68499946594239,0.030002593994140625,3,0.007033149670564676,-1.4297496169536674,54.70000076293945,-1.7118565166229578,55.56999969482422,-1.1999989100876387,54.9900016784668,0.007033149670564676
10158,2013-05-24,53.45000076293945,53.849998474121094,52.90999984741211,53.290000915527344,1389900.0,-0.010734740504559692,-1.0434708694588533,-0.31999969482421875,44.228101143190266,64.08146317839301,1.7758639710775057,1.1858348573429822,-1.5954464778273092,-2.0853990428897546,30.25423377430134,1.1199989318847727,1.4599577833297488,-1.289999198913577,-2.8406592457233586,0.2606608478962045,-2.065329222318468,-0.5146691755086863,2.5004789123535147,17.821819573559523,-49.592900387955225,0.7753300234048907,5,1.039999008178711,0.07499885559082031,-2.645000457763672,-3.220001220703125,0.5400009155273438,4,-0.004677268408447621,1.023805415028054,54.02999877929688,-1.4297496169536674,54.70000076293945,-1.7118565166229578,55.56999969482422,-0.004677268408447621
10159,2013-05-28,54.4000015258789,55.33000183105469,54.04999923706055,54.15999984741211,1251400.0,0.01777363422599132,-4.565193594666091,1.5000119209402794,48.65557390997689,60.7658385108232,0.7862694456433843,0.3274431427760689,-2.4206202827003835,-3.087292415610051,30.097590034170807,1.8800010681152344,1.3532558981956484,-0.3874984741211023,-1.8259166249825043,1.0509196767402997,-1.1067075495518068,0.3317106013096023,1.3680493597412138,49.17499269793616,-14.31349386179265,0.7192090754307023,5,0.08999824523926492,-0.8750019073486257,-3.595001220703118,-7.175001144409173,-0.12000274658201704,1,-0.025000010518466342,-1.0434708694588533,53.45000076293945,1.023805415028054,54.02999877929688,-1.4297496169536674,54.70000076293945,-0.025000010518466342
10160,2013-05-29,54.09000015258789,54.459999084472656,53.7599983215332,54.040000915527344,732600.0,-0.005698554496244568,-1.295067819822524,0.20832869744894522,44.18602931899187,56.50169551600259,0.9605660646991225,0.6702324724810182,-1.9703791242906306,-2.824487534565918,29.817490223811337,0.7000007629394531,1.1090002769486773,-0.6964998245239258,-2.1369275974409803,0.7439279483931287,-1.4167137109824495,0.023714061934597908,1.5065676707397415,38.9439201506744,-19.18896987338067,0.7202138864585258,5,0.3400001525878906,-0.5650005340576172,-3.2849998474121094,-6.864999771118164,0.7799987792968821,2,-0.01737841789715766,-4.565193594666091,54.4000015258789,-1.0434708694588533,53.45000076293945,1.023805415028054,54.02999877929688,-0.01737841789715766
10161,2013-05-30,55.209999084472656,55.38999938964844,54.13999938964844,54.31999969482422,1560200.0,0.020706210551400428,1.0,17.800259403372245,52.72937280715552,53.89411431751077,-0.30255441983396025,-0.3744543754253016,-2.914889641574632,-3.9827752760149053,29.79628646153074,1.2999992370605469,0.9457836421609471,0.36349906921386577,-1.0402440009924376,1.7672421394201692,-0.33837246588928593,1.0653706043170175,0.22537466030004794,92.74192183868443,34.618488547751404,0.7018715351031509,5,-0.7849998474121094,-1.6849994659423828,-4.394998550415039,-7.98499870300293,0.479999542236321,3,-0.03513853756347174,-1.295067819822524,54.09000015258789,-4.565193594666091,54.4000015258789,-1.0434708694588533,53.45000076293945,-0.03513853756347174
10162,2013-05-31,54.54999923706055,55.27000045776367,54.54999923706055,54.9900016784668,1749700.0,-0.011954353529372352,-2.272714662227771,-0.4943851046685069,43.149035595927835,50.830870397080844,0.2330208978151802,0.3590872435196104,-2.107308437244228,-3.3665682217737043,29.8871596893112,0.720001220703125,0.6907833357072448,-0.331500816345212,-1.663712805209471,1.000711172519047,-0.9976068107773415,0.3346051780869175,0.8400001525878906,66.12901985334946,12.75317018717773,0.6661059944321277,5,-0.125,-1.0249996185302734,-3.7349987030029297,-7.32499885559082,0.9599990844726562,4,-0.024931267266225743,1.0,55.209999084472656,-1.295067819822524,54.09000015258789,-4.565193594666091,54.4000015258789,-0.024931267266225743
10163,2013-06-03,55.0,55.0,54.40999984741211,54.599998474121094,1363000.0,0.008249326658720246,1.9499895096225373,-0.9090893327784714,48.91040905035218,49.81767056972255,-0.3651126756425924,-0.048508093793806495,-2.4033903067432476,-3.8537188563349716,29.58935803600603,0.5900001525878906,0.36938786075516816,0.0899999618530245,-1.2258301305730228,1.4058300542790718,-0.5679150843599956,0.7479150080660446,0.3899993896484375,76.07367275535637,23.422174987526063,0.6579150462130229,6,-0.5750007629394531,-1.1849994659423828,-4.09999942779541,-7.549999237060547,0.8899993896484375,0,-0.017090884121981453,-2.272714662227771,54.54999923706055,1.0,55.209999084472656,-1.295067819822524,54.09000015258789,-0.017090884121981453
10164,2013-06-04,54.61999893188477,55.040000915527344,54.38000106811523,54.66999816894531,1082500.0,-0.006909110329367807,-1.4905891244106557,-0.12499761582328614,44.038930343698794,47.701188360143234,-0.04818293284729691,0.3776323676104667,-1.863620134651896,-3.5110594036763842,29.287798073632814,0.6599998474121165,0.10649058641796216,-0.30700111389159446,-1.5970938076587373,0.9830915798755484,-0.9520474607751623,0.3380452329919734,0.6500015258788991,52.76073906785753,3.2935677644170696,0.6450463468835701,6,-0.19499969482422586,-0.12999916076660867,-3.6824989318847727,-6.6149978637695455,2.94000244140625,1,-0.011534186483665665,1.9499895096225373,55.0,-2.272714662227771,54.54999923706055,1.0,55.209999084472656,-0.011534186483665665
10165,2013-06-05,53.79999923706055,54.5099983215332,53.36000061035156,54.34000015258789,1883300.0,-0.015012810524709597,1.6136393192478087,10.800183108264296,37.84403920565028,45.64254420033915,0.5524325443780782,1.1951113509376228,-0.9436006552324159,-2.7263634528795038,28.52371035465052,1.2599983215332102,-0.13101962909335185,-1.086500740051271,-2.4662374100055473,0.2932359299030054,-1.7763690750284056,-0.39663240507413633,1.3284011840820327,21.674822231242203,-21.74534247698766,0.6898683349771367,6,0.35000038146972656,0.6900005340576172,-1.5074996948242188,-4.344999313354492,3.6399993896484304,2,0.008921924703405582,-1.4905891244106557,54.61999893188477,1.9499895096225373,55.0,-2.272714662227771,54.54999923706055,0.008921924703405582
10166,2013-06-06,54.06999969482422,54.36999893188477,53.54999923706055,53.68000030517578,2255700.0,0.00501859594038212,-1.52307006115241,-0.7222198674748159,41.656940746220684,45.04427023568492,0.20525299063638158,0.8987311021488438,-1.118375508016186,-3.0235901469390356,27.46259503047431,0.8199996948242259,-0.2376429955441779,-0.7705001831054688,-2.196284399360181,0.6552840331492433,-1.4833922912328248,-0.05760807497811271,0.970001220703125,37.17272990543145,-4.364607813576072,0.7128921081273576,6,0.07999992370605469,0.4200000762939453,-1.5924997329711914,-4.534999847412109,4.729999542236328,3,0.014795621260880631,1.6136393192478087,53.79999923706055,-1.4905891244106557,54.61999893188477,1.9499895096225373,55.0,0.014795621260880631
10167,2013-06-07,54.7400016784668,54.849998474121094,54.0,54.38000106811523,2031300.0,0.01239138130985995,1.9310585233027715,0.9230799327047406,44.69027108822667,45.095622451800075,-0.39498004299417033,0.24108992428726594,-1.6872715754991887,-3.728695110727571,26.38867725507016,0.8499984741210938,-0.42524156610708985,-0.10049819946289062,-1.5262824157176027,1.3252860167918215,-0.8133903075902467,0.6123939086644654,0.17219917297363452,82.14290579970118,41.618920784315705,0.7128921081273576,6,-0.3650016784667969,-0.2500019073486328,-2.2625017166137695,-5.14000129699707,2.819999694824226,4,0.017354711711963233,-1.52307006115241,54.06999969482422,1.6136393192478087,53.79999923706055,-1.4905891244106557,54.61999893188477,0.017354711711963233
10168,2013-06-10,54.81999969482422,55.08000183105469,54.40999984741211,54.790000915527344,931900.0,0.001461417864532022,1.4363573311138855,0.08332980121222232,48.98928664252657,45.1327016443056,-0.29078613270093,0.09757458321104195,-1.7153750275136659,-3.8425695995181854,24.9464662750895,0.6700019836425781,-0.5115424428784294,0.02299976348876953,-1.3455965381460544,1.3915960651235935,-0.6612983873286424,0.7072979143061815,-1.9099998474121094,84.88360745905858,38.73388280681854,0.6842981508174127,6,-0.44499969482421875,-0.3299999237060547,-2.3424997329711914,-4.944999694824219,2.7600021362304688,0,0.012586622228203614,1.9310585233027715,54.7400016784668,-1.52307006115241,54.06999969482422,1.6136393192478087,53.79999923706055,0.012586622228203614
10169,2013-06-11,54.45000076293945,55.709999084472656,54.15999984741211,55.709999084472656,1950100.0,-0.006749342100410449,1.4603195267347056,-42.001653102746694,43.17073885561883,45.0198915928197,0.09728120885750968,0.43224088180642184,-1.2796248158943726,-3.4960091740517356,23.610167406351913,1.5499992370605469,-0.47973089103755484,-0.3104991912841797,-1.6750187246116184,1.054020342043259,-0.992758957947899,0.37176057537953966,-1.4966008758544902,46.38301533346969,1.6586684971758032,0.6822597666637183,6,0.08499908447265625,0.03999900817871094,-1.6225004196166992,-4.4850006103515625,3.5,1,0.02644625540003842,1.4363573311138855,54.81999969482422,1.9310585233027715,54.7400016784668,-1.52307006115241,54.06999969482422,0.02644625540003842
10170,2013-06-12,54.540000915527344,55.13999938964844,54.38000106811523,54.68999862670898,1554900.0,0.0016528953411723002,-2.2340532599608114,0.11904596110819567,48.921834200551224,44.596831747641446,0.08697261335029793,0.2727401823938891,-1.3101764836124161,-3.613792926655485,21.993721035359176,0.7599983215332102,-0.36796827519538766,-0.16749916076660298,-1.4759149738697204,1.1409166523365144,-0.8217070673181581,0.48670874578495216,-1.476337060546875,45.83341427791838,-2.4758110435524756,0.6542079065515587,6,-0.005001068115234375,-0.05000114440917969,-1.667501449584961,-4.575000762939453,3.950000762939453,2,0.05537221135073178,1.4603195267347056,54.45000076293945,1.4363573311138855,54.81999969482422,1.9310585233027715,54.7400016784668,0.05537221135073178
10171,2013-06-13,55.06999969482422,55.13000106811523,54.15999984741211,54.36999893188477,1295300.0,0.009717615885590947,1.3658465102647719,-4.666742961776324,57.142864628528024,46.15170164015258,-0.5196167625037305,-0.34172376542422,-1.755611614933045,-4.174204286518965,20.13940303981701,0.9700012207031179,-0.34558175288709236,0.4049995422363253,-0.7876888137012017,1.5976878981738523,-0.19134463573243465,1.0013437202050852,-1.9004824306640629,62.57311507007001,8.860716405904348,0.5963441779687624,6,-0.5349998474121094,-0.5799999237060547,-2.197500228881836,-5.104999542236328,3.9300003051757812,3,0.04303611667002616,-2.2340532599608114,54.540000915527344,1.4603195267347056,54.45000076293945,1.4363573311138855,54.81999969482422,0.04303611667002616
10172,2013-06-14,54.72999954223633,55.27000045776367,54.540000915527344,55.06000137329102,825800.0,-0.006173963219030965,-1.0563393902923888,-0.47143067340233974,59.09089923890299,47.282867216658225,-0.16919062899236081,-0.06573832069923924,-1.3364788695326766,-3.8659445024720753,18.231894507701522,0.7299995422363281,-0.2602468366234092,0.1034994125366211,-1.0236073944861275,1.2306062195593697,-0.46005399097475674,0.6670528160479989,-1.458863005263673,36.77419196058308,-20.5908844500955,0.5635534035113756,6,-0.19499969482421875,-0.23999977111816406,-1.7124996185302734,-4.7649993896484375,3.1300010681152344,4,0.07436505990984554,1.3658465102647719,55.06999969482422,-2.2340532599608114,54.540000915527344,1.4603195267347056,54.45000076293945,0.07436505990984554
10173,2013-06-17,55.04999923706055,55.1500015258789,54.4900016784668,54.95000076293945,1337000.0,0.005846879179622011,3.39995422409863,-0.30302399778054556,55.070185075309084,48.508562186837146,-0.5379201198278807,-0.4605436316517526,-1.5774765150265821,-4.23865969497534,16.330173687446706,0.6599998474121023,-0.3352911497372162,0.4559991836547823,-0.5740829917858719,1.4860813590954365,-0.05904190406554477,0.9710402713751094,-1.6813081981878923,57.419343724081585,-0.9411692221663657,0.515041087720328,6,-0.5149993896484375,-0.5599994659423828,-1.5225000381469727,-5.004999160766602,4.430000305175781,0,0.04559495315198303,-1.0563393902923888,54.72999954223633,1.3658465102647719,55.06999969482422,-2.2340532599608114,54.540000915527344,0.04559495315198303
10174,2013-06-18,56.08000183105469,56.11000061035156,54.88000106811523,54.959999084472656,1173000.0,0.018710310776911543,1.0847444476772499,11.200198367284656,63.95512889448164,51.40979437448508,-1.4964047780264167,-1.4806108704082206,-2.5274522579925076,-5.3358824858593294,15.460027968457476,1.2299995422363352,-0.23557955832194466,1.4315017700195298,0.2147711984288776,2.648232341610182,0.8231364842242002,2.0398670558148595,-2.6176584703580303,98.46160166359861,36.08994335557652,0.6083652857953267,6,-1.2500019073486328,-1.5700016021728516,-2.2175025939941406,-5.340002059936523,4.019996643066406,1,0.02674750269300752,3.39995422409863,55.04999923706055,-1.0563393902923888,54.72999954223633,1.3658465102647719,55.06999969482422,0.02674750269300752
10175,2013-06-19,55.5099983215332,56.54999923706055,55.5099983215332,56.15999984741211,1350900.0,-0.010164113603966407,-2.1999953049990024,-0.5803570820362259,52.27962750498722,52.590092903236915,-0.7356953534719679,-0.9647987261352711,-1.8659539990876013,-4.837734849110944,14.497233933876958,1.0400009155273438,-0.23901513067728075,0.8644983291626005,-0.34292570290634217,2.071922361231543,0.26078631312812917,1.4682103451970718,-1.8887955258572546,56.4853062292905,-1.9602528031010422,0.6037120160344701,6,-0.2349987030029297,-0.779998779296875,-1.5124988555908203,-4.559999465942383,4.990001678466797,2,0.04395608926653005,1.0847444476772499,56.08000183105469,3.39995422409863,55.04999923706055,-1.0563393902923888,54.72999954223633,0.04395608926653005
10176,2013-06-20,54.56999969482422,55.84000015258789,53.0099983215332,54.86999893188477,2180100.0,-0.01693386155885257,1.5267854557963771,0.46153620432645437,50.14577583718926,53.196260097566096,0.3159080930583116,-0.03693236184197701,-0.8599384742626057,-3.974031240239711,13.6155099425881,2.8300018310546875,-0.18631371387332507,-0.069000244140625,-1.276588594604391,1.138588106323141,-0.672794419372508,0.534793931091258,1.9799995422363281,44.06782400672421,-12.852047942449843,0.6037941752318841,6,0.20999908447265625,0.15999984741210938,-0.42749977111816406,-3.3799991607666016,5.220001220703125,3,0.07183437796526837,-2.1999953049990024,55.5099983215332,1.0847444476772499,56.08000183105469,3.39995422409863,55.04999923706055,0.07183437796526837
10177,2013-06-21,54.40999984741211,54.95000076293945,53.04999923706055,54.5,3723500.0,-0.002932011147276703,2.838380413296702,0.3000012715689819,45.50989469234803,52.8096609919907,0.47402298664751896,0.16126398109457085,-0.6308736245143933,-3.896981202093947,13.608464977270618,1.9000015258789062,0.00216636369457035,-0.2480001449584961,-1.4268594779982564,0.9308591880812642,-0.8374298114783798,0.3414295215613876,2.1399993896484375,39.54805547473572,-14.331462153823367,0.5894296665198807,6,0.3699989318847656,0.31999969482421875,-0.1900005340576172,-3.094999313354492,5.869998931884773,4,0.08435949578129254,1.5267854557963771,54.56999969482422,-2.1999953049990024,55.5099983215332,1.0847444476772499,56.08000183105469,0.08435949578129254
10178,2013-06-24,53.20000076293945,54.11999893188477,52.68000030517578,53.56999969482422,1623500.0,-0.022238542324315214,-1.0425514646004272,4.111092273131861,40.40541975579753,52.50240331423278,1.598118226095707,1.4246140840954382,0.6361989111302648,-2.7810035773083115,14.18304767667507,1.7299995422363281,0.10790480070345154,-1.4454992294311495,-2.682175072455209,-0.20882338640709008,-2.063837150943179,-0.8271613079191198,3.279198455810544,13.436708043493475,-38.90783084132486,0.6183379215120286,6,1.414999008178711,1.414999008178711,1.1049985885620117,-1.885000228881836,8.65999984741211,0,0.08759398083803016,2.838380413296702,54.40999984741211,1.5267854557963771,54.56999969482422,-2.1999953049990024,55.5099983215332,0.08759398083803016
10179,2013-06-25,53.040000915527344,53.97999954223633,52.77000045776367,53.97999954223633,1554000.0,-0.003007515885668388,1.5744698983422276,2.540544162980834,44.362031659715505,51.995758587473254,1.7177117828416755,1.5573480332094647,0.8709653336232748,-2.7191454963946455,13.9736582383576,1.2099990844726562,0.13175973478202252,-1.537499046325685,-2.965738420638502,-0.10925967201286824,-2.25161873348209,-0.8233793591692802,3.287230346679685,9.30234392018902,-44.98342050444205,0.7141196871564066,6,1.5749988555908203,1.5749988555908203,1.264998435974121,-1.3200016021728516,9.569999694824219,1,0.12141776990097464,-1.0425514646004272,53.20000076293945,2.838380413296702,54.40999984741211,1.5267854557963771,54.56999969482422,0.12141776990097464
10180,2013-06-26,53.1500015258789,53.59000015258789,53.06000137329102,53.22000122070313,1270000.0,0.0020739179572553113,-3.2399902343751843,0.07446786924498804,43.00913440021142,50.425344117660295,1.553133094656296,1.447529922183051,0.8134055007648087,-2.940737636738426,14.082422745052964,0.5499992370605469,0.09896335891097152,-1.3804985046386804,-2.9327659445550722,0.17176893527771142,-2.1566322245968763,-0.6043647846804845,3.0313404980468803,14.873457069563681,-39.8594885137305,0.7761337199581975,6,1.464998245239265,1.464998245239265,1.1549978256225657,-1.430002212524407,9.609996795654304,2,0.1307619331837313,1.5744698983422276,53.040000915527344,-1.0425514646004272,53.20000076293945,2.838380413296702,54.40999984741211,0.1307619331837313
10181,2013-06-27,53.27000045776367,53.68999862670898,52.90999984741211,53.68000030517578,1723500.0,0.0022577408925632536,2.627930909058736,5.857166212532871,37.81093268418096,48.06090338935785,1.2862118467479604,1.238223494903849,0.7547704455143389,-3.0443873195866757,13.46250416659544,0.7799987792968679,0.1526428091707146,-1.1634996414184542,-2.778185398616813,0.45118611577990464,-1.9708425200176336,-0.3561567628192748,2.7712878974121082,25.991190907914568,-24.230512261626277,0.80734287859918,6,1.3449993133544922,1.3449993133544922,1.1574993133544922,-1.5500011444091797,9.739997863769531,3,0.13572366210075026,-3.2399902343751843,53.1500015258789,1.5744698983422276,53.040000915527344,-1.0425514646004272,53.20000076293945,0.13572366210075026
10182,2013-06-28,53.18999862670898,53.6500015258789,52.86000061035156,53.2400016784668,2661200.0,-0.001501817727937227,-1.2253575611695355,0.12195870821278447,36.484242397020566,45.99579864732579,1.256976185147181,1.276563456404297,0.9071102881343336,-2.862432188253642,12.826391146828811,0.7900009155273366,0.13644236425901823,-1.175501441955575,-2.8814965507768164,0.5304936668656666,-2.0284989963661957,-0.3225038875449542,2.7168382064668037,35.416583882358196,-9.990156384258157,0.852997554410621,6,1.4250011444091868,1.4250011444091868,1.2075014114379954,-1.394998550415032,10.150001525878913,4,0.12408352057193373,2.627930909058736,53.27000045776367,-3.2399902343751843,53.1500015258789,1.5744698983422276,53.040000915527344,0.12408352057193373
10183,2013-07-01,54.06000137329102,54.88000106811523,53.45000076293945,53.56000137329102,1444300.0,0.0163565100403138,-2.9722163353536084,-9.999389685686708,47.01379014629035,44.11342767530454,0.2590118979096516,0.35049780190190916,0.10911851776624104,-3.6194377838658056,12.270143561313711,1.69000244140625,0.02049683219855325,-0.25849876403808025,-1.9425447158976041,1.4255471878214436,-1.1005217399678457,0.5835242118916852,1.7177619987647574,61.13746646321675,15.19929701747521,0.8420229759297623,7,0.5549983978271413,0.5549983978271413,0.1824979782104421,-2.2450008392334055,8.819999694824205,0,0.11505729278576982,-1.2253575611695355,53.18999862670898,2.627930909058736,53.27000045776367,-3.2399902343751843,53.1500015258789,0.11505729278576982
10184,2013-07-02,53.9900016784668,54.9900016784668,53.79999923706055,54.11000061035156,967200.0,-0.0012948518876436665,-3.7599734499095923,-0.23999786376953125,45.77573936793279,43.390773437854044,0.0015283922533200212,0.39092250349607127,0.24696475921302863,-3.422927106691951,11.68464144182613,1.19000244140625,-0.09535107010891153,-0.29699859619140767,-1.9808673268714188,1.3868701344886034,-1.1389329615314168,0.5449357691486014,1.6638511709137802,53.051666735319245,6.806942607940428,0.8419343653400058,7,0.26999855041503906,0.6249980926513672,0.017498016357421875,-2.1750011444091797,8.959999084472656,1,0.14576771045042602,-2.9722163353536084,54.06000137329102,-1.2253575611695355,53.18999862670898,2.627930909058736,53.27000045776367,0.14576771045042602
10185,2013-07-03,54.27999877929688,54.36999893188477,53.70000076293945,53.86999893188477,286400.0,0.005371311202343465,1.2711796463324199,-3.4166958069746003,43.70015648157396,42.67459350945235,-0.5378536143215271,0.14622668242802916,0.03183949011007314,-3.5652399409909705,12.217691655041618,0.6699981689453196,-0.19786300000921386,-0.031001472473136005,-1.6992545813494147,1.6372516364031426,-0.8651280269112789,0.8031250819650069,1.254899968315506,66.66654727088131,21.558329483799824,0.8341265544381397,7,-0.44499778747559304,0.33500099182128196,-0.27249908447266336,-2.464998245239265,8.479999542236321,2,0.15346355966079828,-3.7599734499095923,53.9900016784668,-2.9722163353536084,54.06000137329102,-1.2253575611695355,53.18999862670898,0.15346355966079828
10186,2013-07-05,54.86999893188477,54.97000122070313,54.4000015258789,54.58000183105469,649700.0,0.010869568272962482,1.326521397264317,0.7073102652611382,51.073614247767985,43.292784571165676,-1.20784105128768,-0.40134363059507194,-0.4710207663541368,-4.02833280428937,12.979549573087226,0.69000244140625,-0.4620985661620125,0.5189987182617273,-1.1632287139192385,2.201226150442693,-0.32211499782875563,1.3601124343522102,0.5507038780301485,94.3660710607901,46.21241178904051,0.8411137160904837,7,-1.0349979400634837,-0.25499916076660867,-0.8924989700317454,-3.0549983978271555,7.8400001525878835,4,0.1437944148576169,1.2711796463324199,54.27999877929688,-3.7599734499095923,53.9900016784668,-2.9722163353536084,54.06000137329102,0.1437944148576169
10187,2013-07-08,55.68999862670898,56.15999984741211,55.0099983215332,55.18000030517578,1083900.0,0.014944408798734266,-1.7058786570506634,1.7586324831295939,54.55839743687271,44.865337646840686,-2.0419069751189625,-1.2084822721676431,-1.184173532715242,-4.711376776555149,13.640028594349173,1.2900009155273366,-0.5761729175646906,1.2914985656738196,-0.4878237941041803,3.0708209254518195,0.4018373857848161,2.181159745562823,-3.009998321533196,82.65677566475671,34.20145897031523,0.8896611798890008,7,-1.2249984741210866,-1.0749988555908132,-1.7149991989135671,-3.87499809265136,7.8800010681152415,0,0.13144190833780245,1.326521397264317,54.86999893188477,1.2711796463324199,54.27999877929688,-3.7599734499095923,53.9900016784668,0.13144190833780245
10188,2013-07-09,55.5099983215332,56.11000061035156,55.31999969482422,55.7400016784668,1510900.0,-0.00323218368853484,-1.5901643444980864,-0.4509884586328442,45.38084824743468,44.9785394899206,-1.676026398518367,-1.0267821980585055,-0.9117220552335255,-4.398867233613927,14.11635573438047,0.7900009155273438,-0.6137332137942622,1.076998329162599,-0.7624755556660503,2.9164722139912485,0.1572613867482744,1.9967352715769238,-2.7603980255126928,73.5771639110896,30.148250182628274,0.9197369424143261,7,-0.9999980926513672,-0.8949985504150391,-1.534998893737793,-3.694997787475586,6.020000457763679,1,0.14105570289699165,-1.7058786570506634,55.68999862670898,1.326521397264317,54.86999893188477,1.2711796463324199,54.27999877929688,0.14105570289699165
10189,2013-07-10,55.88999938964844,55.97000122070313,55.33000183105469,55.43999862670898,961700.0,0.0068456328518358145,1.098343432827395,-1.9564965004810075,53.17726669902992,46.1083319675671,-1.7983570175051682,-1.363266145156416,-1.2396951727214116,-4.651266685669135,14.050841674034316,0.6399993896484446,-0.5927451149892988,1.3849994659423857,-0.5665873775647867,3.336586309449558,0.40920604418879947,2.360792887695972,-3.072191102600094,89.0243675508704,45.295274844461325,0.9757934217535855,7,-1.3799991607666016,-1.2749996185302734,-1.7699995040893555,-3.8599987030029297,4.409999847412109,2,0.12506712747900717,-1.5901643444980864,55.5099983215332,-1.7058786570506634,55.68999862670898,1.326521397264317,54.86999893188477,0.12506712747900717
10190,2013-07-11,57.56000137329102,57.61000061035156,56.31999969482422,56.459999084472656,1402000.0,0.029880157485775438,1.1500001589456184,2.444445386343384,72.28018171822757,49.93824852690561,-3.1033668951646973,-2.9464844728123936,-2.858467956150996,-6.184097682199429,14.365474322130384,1.720001220703125,-0.37727871802698587,2.9040014266967873,0.5212974392463394,5.286705414147235,1.712649432971567,4.095353420422008,-4.675349255035407,98.44239092458328,52.494225563176144,1.1913519937252228,7,-2.3250007629394602,-2.415000915527351,-3.1025018692016673,-5.455001831054695,3.0999984741210866,3,0.093641404813265,1.098343432827395,55.88999938964844,-1.5901643444980864,55.5099983215332,-1.7058786570506634,55.68999862670898,0.093641404813265
10191,2013-07-12,57.43999862670898,57.7599983215332,57.20000076293945,57.38000106811523,1194500.0,-0.0020848287650967467,-1.666666666666757,0.05454312159495593,72.71361428239699,53.96373429194744,-2.6034219321496934,-2.782482930552355,-2.6843503507270086,-5.943314015929083,15.01458594139562,0.55999755859375,-0.16997889461498517,2.6654987335205007,-0.02035034318929263,5.351347810230294,1.3225741951656005,4.008423271875401,-4.366332568769522,88.36364746093724,39.887213966140195,1.3429245383548973,7,-1.8349990844726491,-2.219999313354485,-3.1199989318847585,-5.309999465942376,2.5600013732910227,4,0.09261838130251077,1.1500001589456184,57.56000137329102,1.098343432827395,55.88999938964844,-1.5901643444980864,55.5099983215332,0.09261838130251077
10192,2013-07-15,58.79999923706055,59.0,57.209999084472656,57.7599983215332,1798800.0,0.02367689141481244,1.4861081676768533,17.334053916581894,91.05566319727195,58.85727574205651,-3.446381014623384,-4.028477613312674,-3.9681589827036134,-7.171483136845993,15.787242967342507,1.7900009155273438,0.09951300858924128,3.8219993591308565,0.5892752411514763,7.054723477110237,2.20563730014117,5.438361418120543,-5.4451532433054695,94.56519710995241,39.93568803026959,1.6163620589896892,7,-2.4499988555908203,-2.9599990844726562,-4.479999542236328,-6.299999237060547,1.3500022888183523,0,0.06649659690722776,-1.666666666666757,57.43999862670898,1.1500001589456184,57.56000137329102,1.098343432827395,55.88999938964844,0.06649659690722776
10193,2013-07-16,57.56000137329102,58.5,57.15999984741211,58.5,1379600.0,-0.021088399317324757,1.8510683197045634,-0.9038440377067752,78.60757849458619,62.50525786724022,-1.8525082181629813,-2.730804918600434,-2.6835051637988343,-5.804727525245092,16.648170351248996,1.6399993896484375,0.3947481856181909,2.4565013885498104,-0.9766632429213402,5.889666020020961,0.7399190728142315,4.173083704285389,-3.753543059036353,60.76296062232627,0.38335177633729955,1.7165823157355764,7,-1.2100009918212962,-1.720001220703132,-3.1275014877319407,-5.060001373291023,1.6899986267089773,1,0.10441275500597813,1.4861081676768533,58.79999923706055,-1.666666666666757,57.43999862670898,1.1500001589456184,57.56000137329102,0.10441275500597813
10194,2013-07-17,57.58000183105469,57.90999984741211,57.22999954223633,57.68999862670898,869600.0,0.00034747146084934677,1.4727318125385804,0.117018038674587,78.36105865838007,66.35646922021867,-1.4636299470399763,-2.7749398682993416,-2.6528608129465567,-5.699600861039258,16.67595699465409,0.6800003051757812,0.738624273755093,2.4015018463134794,-1.1836560853518137,5.9866597779787725,0.6089228804808329,4.194080812146126,-3.358060181940388,47.01499972955507,-18.330969452898586,1.7925789658326465,7,-0.8800010681152344,-1.7400016784667969,-3.1475019454956055,-5.0800018310546875,2.4299964904785156,2,0.06860015322388957,1.8510683197045634,57.56000137329102,1.4861081676768533,58.79999923706055,-1.666666666666757,57.43999862670898,0.06860015322388957
10195,2013-07-18,57.95000076293945,57.97999954223633,57.459999084472656,57.56999969482422,947600.0,0.006425823551905685,1.3636458215929879,-3.4546558002429837,79.03224127045418,69.46298333385047,-1.4061654654124638,-3.112338481544441,-2.977509903049146,-5.933226900285746,16.36858236946095,0.5200004577636719,0.9801554936777492,2.649500656127927,-1.1432095939986553,6.442210906254509,0.7531455310646393,4.545855781191214,-3.3458144457543,42.934828805108374,-26.25783327470321,1.8963551250632897,7,-0.9450016021728516,-2.1100006103515625,-3.4375009536743164,-4.75,2.049999237060547,3,0.040552173307717654,1.4727318125385804,57.58000183105469,1.8510683197045634,57.56000137329102,1.4861081676768533,58.79999923706055,0.040552173307717654
10196,2013-07-19,58.4900016784668,58.63999938964844,57.77999877929688,57.77999877929688,1145200.0,0.009318393587885554,-1.4225270385712958,1.8684234302062754,81.10328869721883,72.41241569611114,-1.5406876651440342,-3.524297525765732,-3.4772015479303775,-6.337439842372277,18.514226114886327,0.8600006103515554,1.2795956953468917,2.9935014724731417,-1.0379031695791454,7.024906114525429,0.9777991514469946,5.009203793499289,-3.5341502666564537,72.2827022152194,-1.133562602008496,2.015702321026145,7,-1.3300018310546875,-2.6500015258789062,-3.97750186920166,-5.200002670288086,1.6799964904785156,4,0.03710032666564622,1.3636458215929879,57.95000076293945,1.4727318125385804,57.58000183105469,1.8510683197045634,57.56000137329102,0.03710032666564622
10197,2013-07-22,59.0,59.08000183105469,58.33000183105469,58.58000183105469,1025900.0,0.008719410273516193,1.5861987319460156,0.5915443013491137,80.26959999439009,76.28894366799508,-1.7117996376345772,-3.871275502083904,-3.9320738036484215,-6.720878141739334,20.847742624534966,0.75,1.6184247646027643,3.2739997863769545,-1.0115618681527252,7.559561440906634,1.1312189591121111,5.416780613641798,-3.7206167011344817,95.83324227077567,20.001930313806227,2.1427808272648416,7,-1.7949981689453125,-3.1199989318847656,-4.487500190734863,-5.710000991821289,-0.5400009155273438,0,0.016949152542372836,-1.4225270385712958,58.4900016784668,1.3636458215929879,57.95000076293945,1.4727318125385804,57.58000183105469,0.016949152542372836
10198,2013-07-23,57.86000061035156,59.0,57.27000045776367,58.91999816894531,1453900.0,-0.01932202355336332,1.836061985641744,-2.5238147138964577,70.96424227420442,78.26527428745892,-0.2272994194314677,-2.4920279393534557,-2.779684587295911,-5.456948461464279,22.47725504067622,1.7299995422363281,1.8589039638348908,1.9010004043579087,-2.3124164698334795,6.114417278549297,-0.20570803273778893,4.007708841453606,-2.200555458267125,34.054069658347885,-42.8139087990524,2.106708437095696,7,-0.15999984741210938,-1.9799995422363281,-3.347500801086426,-4.570001602172852,0.8199996948242188,1,0.039578307835649085,1.5861987319460156,59.0,-1.4225270385712958,58.4900016784668,1.3636458215929879,57.95000076293945,0.039578307835649085
10199,2013-07-24,59.47999954223633,59.66999816894531,58.15999984741211,58.15999984741211,1668300.0,0.027998598596539637,-1.2878767736901424,-1.2452855991247769,74.62121253171236,78.52538882229057,-1.4354569285586507,-3.7996296470465154,-4.351772426313026,-6.953675384150827,24.32523316863002,1.80999755859375,2.0716411122758913,3.1989994049072266,-1.0592282642714324,7.4572270740858855,1.0698855703178936,5.32811323949656,-3.4784987222548693,92.08338300391802,13.349765049986914,2.1291138345893303,7,-1.0650005340576172,-3.3050003051757812,-4.967499732971191,-6.190000534057617,-0.8699989318847656,2,-0.003866838332320599,1.836061985641744,57.86000061035156,1.5861987319460156,59.0,-1.4225270385712958,58.4900016784668,-0.003866838332320599
10200,2013-07-25,60.099998474121094,61.31999969482422,55.72000122070313,55.72000122070313,2685300.0,0.010423653945130118,-1.5570785322986664,3.318180504580522,74.69310418734159,78.74533214506218,-1.852027556709416,-4.081517040015768,-4.929207868458505,-7.443629520718247,25.409741680003144,5.599998474121087,2.4173566534510087,3.471498489379883,-0.8448318673405453,7.787828846100311,1.3133333110196688,5.629663667740097,-0.43000030517578125,78.21425797987199,1.397810072404937,2.1581651783602127,7,-1.5799980163574219,-3.0999984741210938,-5.429998397827148,-6.789999008178711,-1.729999542236321,3,-0.0014975067366539419,-1.2878767736901424,59.47999954223633,1.836061985641744,57.86000061035156,1.5861987319460156,59.0,-0.0014975067366539419
10201,2013-07-26,60.5,60.6500015258789,58.95000076293945,59.09000015258789,1370400.0,0.006655599601240292,-1.0118368572286232,0.32191797524799953,73.64798640662715,76.81114583499053,-1.9806020313794903,-4.123507233008397,-5.291436409878671,-7.726705515450334,26.4078993961539,1.700000762939446,2.719235537402966,3.51000003814697,-0.8329606408332921,7.852960717127232,1.3385196986568388,5.681480377637101,-4.779998779296868,85.35714431684882,8.896133729657507,2.1714803394901296,7,-1.9799995422363281,-3.5,-5.497500419616699,-6.7350006103515625,-0.5800018310546875,4,-0.008264462809917328,-1.5570785322986664,60.099998474121094,-1.2878767736901424,59.47999954223633,1.836061985641744,57.86000061035156,-0.008264462809917328
10202,2013-07-29,59.790000915527344,60.5,59.61000061035156,60.31000137329102,915100.0,-0.01173552205739925,-1.02272343044905,-0.3687946908065836,70.0000106954121,75.85474941286007,-1.2464840548854994,-3.0500794060542944,-4.537595927395614,-6.898571026917125,27.41041188184945,0.8899993896484375,2.738792383780414,2.4700008392334,-1.6547180759467608,6.5947197544135605,0.407641381643316,4.532360296823484,-4.069999694824212,72.6785857823469,-3.975894963974042,2.062359457590082,7,-1.2700004577636719,-2.7900009155273438,-5.035001754760742,-6.025001525878906,0.009998321533203125,0,0.0063555318213632805,-1.0118368572286232,60.5,-1.5570785322986664,60.099998474121094,-1.2878767736901424,59.47999954223633,0.0063555318213632805
10203,2013-07-30,60.27999877929688,60.5,59.93999862670898,60.209999084472656,797700.0,0.008195314538660403,1.1960746181579107,-0.13461467923560586,70.30527465826515,74.9596623017362,-1.46403373667777,-3.2150345722890776,-4.983602269327768,-7.263191397071424,28.629720298644312,0.7099990844726562,2.7885165163249894,2.6489988327026452,-1.3775652375315204,6.675562902936811,0.6357167975855589,4.662280867819732,-4.461397552490233,81.42855001955043,6.076928432131538,2.013282035117084,7,-1.7599983215332102,-3.279998779296882,-5.5249996185302805,-6.514999389648445,-0.43000030517578836,1,-0.030192430850700447,-1.02272343044905,59.790000915527344,-1.0118368572286232,60.5,-1.5570785322986664,60.099998474121094,-0.030192430850700447
10204,2013-07-31,61.86000061035156,62.36000061035156,60.209999084472656,60.209999084472656,1625500.0,0.026211046168722385,-1.60606004559137,23.571553133512595,70.05597144385254,73.96229898766936,-2.6519523293792986,-4.400838436510725,-6.47745691487642,-8.704640857818177,30.240302911912387,2.1500015258789062,2.6225501520880243,3.835500717163086,-0.23088318196687396,7.901884616293046,1.802308767598106,5.868692666728066,-5.94477137756347,92.46987882590041,19.211290364730658,2.0331919495649786,7,-2.8199996948242188,-4.295000076293945,-7.245000839233398,-8.095001220703125,-1.8300018310546804,2,-0.051406405978011604,1.1960746181579107,60.27999877929688,-1.02272343044905,59.790000915527344,-1.0118368572286232,60.5,-0.051406405978011604
10205,2013-08-01,62.61000061035156,62.97999954223633,61.88000106811523,62.20000076293945,1407800.0,0.012124151189783383,-1.0952367112199262,0.24848452621503775,72.77534985159649,73.03697244926688,-2.9853585284669677,-4.73768132871453,-7.149516425785407,-9.326766806762897,32.17020028772553,1.1199989318847656,2.6442850048065054,4.169000625610352,0.012088758632707197,8.325912492587996,2.090544692121526,6.247456559099177,-6.436980522460928,90.81888228389687,18.666656008743104,2.0784559334888226,8,-3.260000228881836,-4.690000534057617,-7.995000839233398,-8.845001220703125,-1.4300003051757812,3,-0.0638875572752936,-1.60606004559137,61.86000061035156,1.1960746181579107,60.27999877929688,-1.02272343044905,59.790000915527344,-0.0638875572752936
10206,2013-08-02,62.7599983215332,62.84000015258789,61.97000122070313,62.18000030517578,681200.0,0.0023957468410700233,1.351343131240734,1.4146298346653765,69.52663857181233,71.84331006898046,-2.7557572016515763,-4.4968272589417495,-7.190176740399664,-9.344484643818419,33.631352593757825,0.8699989318847585,2.694694925683848,3.9244983673095675,-0.30245016192827734,8.151446896547412,1.811024102690645,6.03797263192849,-6.178559466381827,93.47177179726633,23.156832516051608,2.113474264618922,8,-3.4099979400634766,-4.839998245239258,-8.144998550415039,-8.994998931884766,-0.80999755859375,4,-0.06994900425518658,-1.0952367112199262,62.61000061035156,-1.60606004559137,61.86000061035156,1.1960746181579107,60.27999877929688,-0.06994900425518658
10207,2013-08-05,63.0099983215332,63.02999877929688,62.22999954223633,62.2400016784668,858700.0,0.003983429042161424,-1.0253121770790257,1.3275849595180311,79.7814239544804,72.82299692234446,-2.6564770618406826,-4.395682177907169,-7.304080550642247,-9.47377849778431,34.24935302441086,0.799999237060554,2.730131044361805,3.8084983825683594,-0.537627154349579,8.154623919486298,1.6354356141093902,5.9815611510273285,-6.044645825156728,99.35273602666561,26.67992627355345,2.173062768458968,8,-3.634998321533196,-5.064998626708984,-8.394998550415039,-9.244998931884766,-0.789997100830071,0,-0.049039838674807656,1.351343131240734,62.7599983215332,-1.0952367112199262,62.61000061035156,-1.60606004559137,61.86000061035156,-0.049039838674807656
10208,2013-08-06,63.34000015258789,64.22000122070311,62.4000015258789,63.02000045776367,1024600.0,0.005237293125619935,-1.333336593763419,0.4155858310626703,80.44398098134548,73.46997119452591,-2.3774028194727137,-4.331058510518062,-7.472647602930053,-9.672265581543805,35.11664906647337,1.8199996948242116,2.714923509373577,3.747000122070311,-0.6096375846343278,8.10363782877495,1.5686812687179952,5.925318975422627,-5.889475953577779,78.05484789735168,2.0482412176939846,2.178318853352318,8,-3.3699989318847656,-4.504999160766609,-8.725000381469727,-9.575000762939453,-1.3100013732910085,1,-0.055888868124398194,-1.0253121770790257,63.0099983215332,1.351343131240734,62.7599983215332,-1.0952367112199262,62.61000061035156,-0.055888868124398194
10209,2013-08-07,62.88000106811523,63.31000137329102,61.90999984741211,63.2599983215332,1746400.0,-0.0072623789606016675,4.833298895334833,-1.1874925494123199,75.8115322947232,73.59424098423499,-1.5470870010347824,-3.4999815371481233,-6.883856583454637,-9.08257051420231,35.85208097543426,1.4300003051757812,2.689600070682964,2.9375009536743093,-1.2878746051476568,7.1628765124962825,0.8248131742633262,5.050188733085292,-4.752529166935815,42.735039948355,-35.9076999278769,2.1126877794109857,8,-1.2950000762939453,-3.9200000762939453,-8.265001296997063,-9.11500167846679,-1.1399993896484304,2,-0.04818706333531797,-1.333336593763419,63.34000015258789,-1.0253121770790257,63.0099983215332,1.351343131240734,62.7599983215332,-0.04818706333531797
10210,2013-08-08,62.95000076293945,63.68000030517578,62.13999938964844,63.68000030517578,1326500.0,0.0011132266799487311,3.21918323622397,1.9210653121046883,74.55948200747308,73.69551827321786,-1.3078316678172826,-3.3154568386700305,-6.811601730192052,-9.013007202155336,35.59527877061082,1.5400009155273438,2.8413407687543355,2.7380006790161104,-1.534843773306818,7.010845131339039,0.6015784528546462,4.874422905177575,-4.213275929807672,45.02165788956568,-33.003498613624764,2.136422226161466,8,-1.0349998474121165,-3.989999771118171,-8.512500762939453,-9.185001373291016,0.05999755859375,3,-0.04638605160052145,4.833298895334833,62.88000106811523,-1.333336593763419,63.34000015258789,-1.0253121770790257,63.0099983215332,-0.04638605160052145
10211,2013-08-09,62.7599983215332,63.29999923706055,62.540000915527344,62.61000061035156,942000.0,-0.0030183072137166533,-4.241420133910367,-0.20547644553601757,71.46118174640877,73.85787061221748,-0.853265062031646,-2.852718243721725,-6.514726042245826,-8.67354947272571,35.238959419687326,0.7599983215332031,2.808562978401987,2.2819982528686538,-1.9261362692636368,6.490132775000944,0.17793099180250493,4.386065513934803,-3.4749458496442855,36.796448865747735,-37.36604187989052,2.104067261066146,8,-0.6799983978271626,-3.4499969482422017,-8.534997940063477,-8.994998931884766,1.7299995422363281,4,-0.02517523993966264,3.21918323622397,62.95000076293945,4.833298895334833,62.88000106811523,-1.333336593763419,63.34000015258789,-0.02517523993966264
10212,2013-08-12,62.709999084472656,63.040000915527344,62.18000030517578,62.54999923706055,892300.0,-0.0007966736519715578,1.0975534869440218,1.0666819256885633,81.61668599712326,75.11469409431282,-0.3861087073055387,-2.6295929207233186,-6.334954036314748,-8.484684047108772,34.085236792062126,0.8600006103515625,2.73914973532726,2.0364990234375,-2.2065537409883973,6.27955178786339,-0.08502735877544865,4.158025405650449,-2.931451737702318,34.631981015699914,-42.76141187076674,2.121526382212945,8,-0.49499893188477273,-3.0949993133544993,-8.48499870300293,-8.944999694824219,2.0400009155273438,0,-0.012119252633211786,-4.241420133910367,62.7599983215332,3.21918323622397,62.95000076293945,4.833298895334833,62.88000106811523,-0.012119252633211786
10213,2013-08-13,63.56999969482422,63.86999893188477,62.41999816894531,62.93999862670898,1600000.0,0.01371393115782249,1.35772569525208,3.9375104308228277,79.59479191681635,76.17456303575325,-0.8161737595120258,-3.179255696387429,-7.067020051284885,-9.20036586118681,33.09693463244215,1.4500007629394602,2.6978695957358383,2.5959997177124023,-1.5691802980296785,6.761179733454483,0.5134097098413619,4.678589725583443,-3.347306960660603,84.69390932693886,8.780364887069197,2.08259000787104,8,-0.5199985504150533,-3.799999237060554,-9.029999732971191,-9.805000305175781,1.8499984741210938,1,-0.02123640837819607,1.0975534869440218,62.709999084472656,-4.241420133910367,62.7599983215332,3.21918323622397,62.95000076293945,-0.02123640837819607
10214,2013-08-14,61.52999877929688,63.4000015258789,61.459999084472656,63.36000061035156,1131600.0,-0.03209062333365764,1.0314122741144405,-2.904759886406941,58.58343331837377,74.59768342095073,1.309836971897397,-0.872912663194576,-4.907901350580353,-7.022930710056322,31.709273797317028,2.1100006103515625,2.707416530041293,0.3584989547729549,-3.4917567888816237,4.2087546984275335,-1.5666289170543308,2.2836268266002406,-0.9075751964793142,2.9045518363576774,-69.71406357366897,1.9251278718272875,8,1.3100013732910014,-1.754997253417983,-6.967498779296882,-7.764999389648445,4.150001525878899,2,0.008126117502349706,1.35772569525208,63.56999969482422,1.0975534869440218,62.709999084472656,-4.241420133910367,62.7599983215332,0.008126117502349706
10215,2013-08-15,60.29999923706055,61.349998474121094,60.06000137329102,60.959999084472656,1221700.0,-0.019990241616097637,-1.2631615932111668,0.3606552934604078,48.908292760529044,72.30675610858592,2.4336252583714852,0.5714693407072602,-3.544185689159569,-5.687759524489245,29.783442422167173,1.4699974060058594,2.6557669566110604,-0.9890005111694364,-4.558507673482808,2.580506651143935,-2.773754092326122,0.7957530699872493,3.920001983642564,6.2991605658169,-62.03509105988176,1.784753581156685,8,1.8400020599365234,-0.3299980163574219,-5.737499237060547,-6.244998931884766,5.280002593994141,3,0.02388063780473848,1.0314122741144405,61.52999877929688,1.35772569525208,63.56999969482422,1.0975534869440218,62.709999084472656,0.02388063780473848
10216,2013-08-16,60.65999984741211,61.09000015258789,60.20000076293945,60.209999084472656,1167700.0,0.005970159451184731,-2.787252347675051,-0.6818194954194723,54.93756411050235,69.5463272370328,1.9494151373748139,0.4030390871403142,-3.7722342585231985,-5.944377220259497,27.41890000105934,0.8899993896484375,2.501237054543907,-0.7374998092651381,-4.073029993322862,2.598030374792593,-2.4052649012940037,0.9302652827637274,3.476801376342763,15.748001537894499,-49.88713776543564,1.6677650920288651,8,1.480001449584961,-0.6899986267089844,-5.469999313354492,-5.5149993896484375,5.36999893188478,4,0.038740495879202586,-1.2631615932111668,60.29999923706055,1.0314122741144405,61.52999877929688,1.35772569525208,63.56999969482422,0.038740495879202586
10217,2013-08-19,60.0,60.81999969482422,59.95000076293945,60.56000137329102,793800.0,-0.010880314030206284,-1.6363610091610554,-1.2444453863434228,48.44098733503986,65.99043905410996,2.3887476555661493,1.2035018453202184,-3.0068305318571618,-5.185698802205565,24.64792819432677,0.8699989318847656,2.2089173068673844,-1.4474996566772447,-4.6593975487508175,1.7643982353963352,-3.0534486027140346,0.15844928935954528,4.05526522674559,1.2754913371298648,-59.78578247319903,1.605948946036789,8,1.9099998474121094,-0.029998779296875,-4.58750057220459,-4.780000686645508,5.480003356933608,0,0.0748332977294921,-2.787252347675051,60.65999984741211,-1.2631615932111668,60.29999923706055,1.0314122741144405,61.52999877929688,0.0748332977294921
10218,2013-08-20,60.1500015258789,60.34000015258789,59.56000137329102,60.11000061035156,834000.0,0.0025000254313150005,2.7142960944595482,-0.07143003113056454,38.675507329268335,61.86421405794831,1.942983784152176,1.3005371335076248,-3.050090917728383,-5.261014526333895,23.06083237282251,0.7799987792968679,1.9659997016687853,-1.4119981765747127,-4.2237597562943066,1.3997634031448811,-2.817878966434513,-0.006117386714912243,3.7410531223144474,15.364586696442185,-40.00014640129899,1.4058807898597976,8,1.5649986267089986,-0.18000030517577414,-4.0550012588500906,-4.3100013732910085,5.849998474121101,1,0.07647545066382078,-1.6363610091610554,60.0,-2.787252347675051,60.65999984741211,-1.2631615932111668,60.29999923706055,0.07647545066382078
10219,2013-08-21,59.25,60.2400016784668,58.9900016784668,60.099998474121094,898800.0,-0.01496261850453462,1.212379820676245,-21.249475491134806,28.181827189362465,56.71114130038046,2.5411483078755666,2.3003650987734403,-2.0396775807552245,-4.282339808419742,21.04357865765448,1.25,1.5675023484851494,-2.300499725341794,-5.149746646276611,0.5487471955930232,-3.7251231858092027,-0.8758762648743854,4.381191451699209,11.016892989514417,-38.21642395343447,1.42462346046741,8,2.1800003051757812,0.720001220703125,-3.1549997329711914,-3.4099998474121094,6.6699981689453125,2,0.10413499019316985,2.7142960944595482,60.1500015258789,-1.6363610091610554,60.0,-2.787252347675051,60.65999984741211,0.10413499019316985
10220,2013-08-22,60.0099983215332,60.22000122070313,58.83000183105469,59.349998474121094,963600.0,0.012826975890855685,1.5740594877735852,-0.7764718026047698,33.45368060675224,52.48808561819641,1.4754083445872794,1.6161387523384576,-2.6810578097526303,-4.962758016434066,21.434296202081626,1.3899993896484446,1.1129239701327691,-1.536001396179202,-4.395161146585778,1.323158354227374,-2.96558127138249,-0.10642152097591406,3.2498979483074137,52.21227286921148,8.220605853323839,1.4295798752032878,8,1.3400020599365234,-0.039997100830078125,-3.7399978637695312,-4.1699981689453125,5.579998016357408,3,0.09448428832246814,1.212379820676245,59.25,2.7142960944595482,60.1500015258789,-1.6363610091610554,60.0,0.09448428832246814
10221,2013-08-23,60.0,60.31000137329102,59.56999969482422,60.31000137329102,2047300.0,-0.00016661092839287406,3.774183227711634,-0.4696991590324646,31.350700046277424,46.902976068102426,1.1764445707366988,1.6725080590577193,-2.567197987773696,-4.8636478884885435,21.818593889740367,0.740001678466804,0.713535184412109,-1.5209997177123995,-4.427028785913848,1.3850293504890487,-2.9740142518131236,-0.06798518361167538,2.816906825962022,58.793940950723254,20.904331607533493,1.453014534100724,8,1.3500003814697266,-0.029998779296875,-3.577500343322754,-4.159999847412109,7.029998779296889,4,0.09300003051757821,1.5740594877735852,60.0099983215332,1.212379820676245,59.25,2.7142960944595482,60.1500015258789,0.09300003051757821
10222,2013-08-26,60.16999816894531,60.6500015258789,59.709999084472656,60.36000061035156,1016500.0,0.002833302815755223,1.4415512355587528,0.6129083861440824,29.96206039953529,41.38822812173786,0.6797388150761492,1.615252850585172,-2.6182569654576042,-4.944237729811789,22.118937735147096,0.9400024414062429,0.3131182200687661,-1.3700014114379897,-4.2330289560533885,1.493026133177409,-2.8015151837456926,0.061512360869713234,2.248218157525976,73.62618475713816,39.131091206594945,1.4315137723076994,8,0.9450035095214844,-0.1999969482421875,-3.6699981689453125,-4.329998016357422,6.4800033569335795,0,0.09739073938307041,3.774183227711634,60.0,1.5740594877735852,60.0099983215332,1.212379820676245,59.25,0.09739073938307041
10223,2013-08-27,58.459999084472656,59.5099983215332,58.41999816894531,59.31000137329102,613200.0,-0.028419463794419952,-1.3440759654627863,4.473638772887927,25.873351215768224,37.75377455478169,1.775353707347314,3.3538654690988636,-0.817052884930348,-3.1565806349276073,22.78879632746674,1.75,-0.1029135497961704,-2.9890005111694364,-6.123480507241595,0.14547948490272233,-4.556240509205516,-1.421760513133357,3.599395792456974,1.7937603278924144,-30.351233324025472,1.56723999803608,8,1.4249992370605469,1.5100021362304688,-1.9174976348876953,-2.579998016357422,7.3300018310546875,1,0.12008218238794854,1.4415512355587528,60.16999816894531,3.774183227711634,60.0,1.5740594877735852,60.0099983215332,0.12008218238794854
10224,2013-08-28,58.68000030517578,59.16999816894531,58.22999954223633,58.459999084472656,719700.0,0.0037632778677474388,-1.7647006024975036,-0.2588242685898651,27.06767009716205,35.327038703296466,1.2388431801250661,3.0392345498477624,-0.9746173690859763,-3.3030833276498868,22.31301577493115,0.9399986267089844,-0.613939478303628,-2.609999275207521,-5.9711205842477995,0.7511220338327647,-4.290559929727664,-0.9294386206873781,2.942666966795734,18.59505760661051,-11.428675258807711,1.6805606545201413,8,0.9799995422363281,1.2900009155273438,-1.8899993896484375,-2.799999237060547,7.349998474121108,2,0.12474437042868547,-1.3440759654627863,58.459999084472656,1.4415512355587528,60.16999816894531,3.774183227711634,60.0,0.12474437042868547
10225,2013-08-29,58.61000061035156,59.06000137329102,58.40999984741211,59.06000137329102,929200.0,-0.0011929054952313223,1.8888907726867543,-2.045446663892389,27.421118980799037,32.269655911107215,1.1665850331260472,2.945201263478566,-0.823331301865025,-3.15110269812493,21.47149800859185,0.6500015258789134,-1.1883564034649936,-2.479998970031737,-5.983422556277645,1.0234246162141716,-4.2317107631546875,-0.7282871769087862,2.5376931794570297,15.702510604692119,-12.90831383521343,1.751711793122953,8,0.9149990081787109,1.3600006103515625,-1.3150014877319336,-2.4350013732910156,7.260002136230469,3,0.12472270060517077,-1.7647006024975036,58.68000030517578,-1.3440759654627863,58.459999084472656,1.4415512355587528,60.16999816894531,0.12472270060517077
10226,2013-08-30,58.36999893188477,58.81999969482422,58.2400016784668,58.63999938964844,1098000.0,-0.004094892952865803,-1.188692554072048,0.5999999999999748,26.865673462764605,29.872398814187736,1.1707008861563466,2.992899617548744,-0.47285254100240337,-2.837826676326479,20.629587617598265,0.5799980163574219,-1.4894305044619927,-2.500500679016106,-6.111807277887216,1.1108059198550038,-4.306153978451661,-0.6948473795805512,2.3692176632637043,5.785094003837074,-21.15264963458931,1.8056532994355534,8,1.0700016021728445,2.8550014495849467,-0.6099987030029368,-1.3699989318847727,7.18000411987304,4,0.12369363608231798,1.8888907726867543,58.61000061035156,-1.7647006024975036,58.68000030517578,-1.3440759654627863,58.459999084472656,0.12369363608231798
10227,2013-09-03,59.91999816894531,60.2599983215332,58.59000015258789,59.08000183105469,1923800.0,0.026554724437622745,1.1973708646833543,-3.111092273131943,31.876853840646362,29.11699287100752,-0.4378887069668451,1.2643602529316382,-1.8869277085378258,-4.303038108396535,19.199918619359668,1.8899993896484304,-1.5771888305392423,-0.7960014343261719,-4.284203689709727,2.6922008210573836,-2.5401025620179496,0.9480996933656058,0.4679280387954634,83.2512139388746,60.99119177801998,1.7441011276917788,9,-0.4799976348876953,1.305002212524407,-2.1599979400634766,-2.9199981689453125,6.0800018310546875,1,0.11865822476003474,-1.188692554072048,58.36999893188477,1.8888907726867543,58.61000061035156,-1.7647006024975036,58.68000030517578,0.11865822476003474
10228,2013-09-04,59.79999923706055,60.93000030517578,59.2400016784668,60.93000030517578,1937200.0,-0.002002652462478882,1.9911451845400256,-1.3452452316076293,39.38650289519214,30.361956838321927,-0.41656498897839356,1.1652986203480253,-1.5905887903201403,-4.09776902663009,17.25798482424906,1.6899986267089844,-1.771863935625376,-0.7390003204345703,-4.019660831358252,2.541660190489111,-2.379330575896411,0.9013299350272703,-1.5699996948242188,58.14812041441729,32.0583993799186,1.640330255461842,9,-0.2199993133544922,1.4250011444091726,-2.039999008178711,-2.799999237060547,8.100002288818345,2,0.11454853471926318,1.1973708646833543,59.91999816894531,-1.188692554072048,58.36999893188477,1.8888907726867543,58.61000061035156,0.11454853471926318
10229,2013-09-05,59.849998474121094,60.15999984741211,59.5099983215332,59.75,1046300.0,0.0008361076538201395,-1.2413774959880035,-0.0884941412381888,46.77187280907952,31.841755971913845,-0.4162803394194299,0.92403598604389,-1.4548732345698596,-4.052240421382649,15.723211484294964,0.6500015258789062,-1.8549913848030002,-0.5375009536743178,-3.637870107479614,2.5628682001309784,-2.0876855305769624,1.0126836232283267,-1.5659989166259791,59.85121254965136,29.96687807459036,1.5501845769026477,9,-0.26999855041503906,1.3750019073486257,-2.089998245239258,-2.8499984741210938,8.000000000000014,3,0.09924816362317346,1.9911451845400256,59.79999923706055,1.1973708646833543,59.91999816894531,-1.188692554072048,58.36999893188477,0.09924816362317346
10230,2013-09-06,60.02999877929688,60.290000915527344,59.099998474121094,60.16999816894531,1315900.0,0.003007523972680115,5.263090266623836,-1.4000152590218256,45.360814896090226,33.398435399670824,-0.6628510988845733,0.541840428725159,-1.4467842819401895,-4.1471507302468495,13.784354402043132,1.19000244140625,-1.8613621321554774,-0.21150054931639772,-3.069304095608807,2.6463029969760115,-1.6404023224625988,1.2174012238298033,-1.6930792068481537,66.54267712470973,33.42973995971373,1.4289017731462044,9,-0.4499988555908274,1.1950016021728374,-1.7274980545044016,-2.5099983215332102,7.860000610351555,4,0.09995002701997868,-1.2413774959880035,59.849998474121094,1.9911451845400256,59.79999923706055,1.1973708646833543,59.91999816894531,0.09995002701997868
10231,2013-09-09,61.18000030517578,61.38999938964844,60.06999969482422,60.06999969482422,1578400.0,0.019157113930768688,-1.3783765207230738,-7.928610354223836,58.10439905932068,36.52536191742476,-1.8191724405214345,-0.7721903598652702,-2.3953239548625476,-5.201317825578016,12.036634446561747,1.3600006103515554,-1.665664679620427,1.017500877380371,-1.6265220737021124,3.6615238284628546,-0.3045105981608671,2.3395123529216093,-2.7912191180725117,92.50003065382566,53.07301155697803,1.3220114755412407,9,-1.3700008392333984,0.04500007629393821,-2.5450000762939453,-3.3500003814697266,6.029998779296875,0,0.0766590784245138,5.263090266623836,60.02999877929688,-1.2413774959880035,59.849998474121094,1.9911451845400256,59.79999923706055,0.0766590784245138
10232,2013-09-10,61.95000076293945,62.02999877929688,61.36000061035156,61.38999938964844,967600.0,0.012585819776443019,-1.1612881393474626,0.5045054642930785,61.39240353521143,40.47192328625178,-2.581610401361857,-1.6886239604134659,-2.9481822873716865,-5.864764219313898,10.744300785670253,0.8499984741211009,-1.5355629815177636,1.8255012512207003,-0.6827209809264119,4.333723483367812,0.5713901351471407,3.07961236729426,-3.4411708477343765,97.26969255886718,52.53525000716907,1.254111116073556,9,-1.8200016021728516,-0.7250003814697337,-3.315000534057617,-4.120000839233398,6.819995880126939,1,0.05811141637583317,-1.3783765207230738,61.18000030517578,5.263090266623836,60.02999877929688,-1.2413774959880035,59.849998474121094,0.05811141637583317
10233,2013-09-11,62.22000122070313,62.43000030517578,61.70000076293945,61.959999084472656,944200.0,0.004358360846465015,1.1470565135926578,0.4642883904060726,70.42642773113043,45.28956302335937,-2.52801256109678,-2.176540992693802,-3.0214732706379124,-6.031466643629031,9.00833314592176,0.7299995422363281,-1.3733258462729125,2.163001632690438,-0.004297450174810535,4.330300715555687,1.0793520912578103,3.246651174123066,-3.499901173652546,93.69372465461565,42.84796594359253,1.0836495414326255,9,-1.885000228881843,-0.9950008392334126,-3.5600013732910227,-4.365001678466804,6.999999999999979,2,0.06075214890929814,-1.1612881393474626,61.95000076293945,-1.3783765207230738,61.18000030517578,5.263090266623836,60.02999877929688,0.06075214890929814
10234,2013-09-12,62.02999877929688,62.45000076293945,61.5,62.45000076293945,928400.0,-0.0030537196669649935,3.523791791173559,-1.615378972387616,65.07462856524702,49.47328631052026,-2.025882719941137,-2.052386080145091,-2.6306568318267196,-5.740617418336598,8.1007814796635,0.9500007629394531,-1.209232487271322,1.9479991912841896,-0.30084282350709657,4.196841206075476,0.8235781838885501,3.072420198679829,-3.0131067115962793,87.46263591984835,35.26998617750116,1.124421007395643,9,-1.684997558593757,-0.9799995422363352,-2.627497673034675,-3.579998016357436,6.900001525878899,3,0.09463167599708511,1.1470565135926578,62.22000122070313,-1.1612881393474626,61.95000076293945,-1.3783765207230738,61.18000030517578,0.09463167599708511
10235,2013-09-13,61.7400016784668,62.099998474121094,61.43999862670898,62.09000015258789,692000.0,-0.004675110535821481,2.5676138238205595,0.8333257645253136,62.46419622191921,53.42867772820411,-1.3915385816837755,-1.738088916231618,-2.1484240792865137,-5.349318340608697,8.344652236651399,0.6599998474121165,-0.8277083605766435,1.5860019683837905,-0.781314796891678,3.953318733659259,0.4023435857460598,2.769660351021521,-2.379798741242311,70.1681190826138,18.033446414302432,1.1836583826377336,9,-1.220001220703125,-0.69000244140625,-1.467500686645515,-3.290000915527351,8.049999237060547,4,0.09896334029069687,3.523791791173559,62.02999877929688,1.1470565135926578,62.22000122070313,-1.1612881393474626,61.95000076293945,0.09896334029069687
10236,2013-09-16,63.0099983215332,63.209999084472656,62.16999816894531,62.16999816894531,924600.0,0.020570077883709237,-1.4761922062115975,-2.4000108991825613,67.57426268446167,57.39505648862803,-2.161432186993572,-2.9755611977361056,-3.226484494355489,-6.507683559784354,8.856916988645605,1.4699974060058594,-0.4099469689103685,2.7384986877441406,0.05347341266194405,5.423523962826337,1.3959860502030423,4.081011325285239,-3.3408156017372193,89.18913903242701,38.130016579345515,1.3425126375410987,9,-1.8549995422363281,-1.9599990844726562,-2.572497367858894,-4.559997558593757,7.640003204345703,0,0.07744804313774334,2.5676138238205595,61.7400016784668,3.523791791173559,62.02999877929688,1.1470565135926578,62.22000122070313,0.07744804313774334
10237,2013-09-17,64.48999786376953,64.65000152587889,62.81999969482422,62.95000076293945,1279200.0,0.02348832854563887,-1.0333362296787654,1.8333295489121302,88.40764300258039,62.8418498338934,-3.2687485031965835,-4.3236077596060625,-4.519827860834695,-7.86216075595172,9.876181286987947,1.8300018310546733,0.07913701927585493,3.9939983367919893,0.7186205062263795,7.269376167357599,2.356309421509181,5.631687252074798,-4.395917180212344,95.0154667414557,36.166242694619484,1.637688915282805,9,-2.6149978637695384,-3.049997329711921,-3.7949972152710103,-6.039997100830085,6.279998779296875,1,0.04217710204377623,-1.4761922062115975,63.0099983215332,2.5676138238205595,61.7400016784668,3.523791791173559,62.02999877929688,0.04217710204377623
10238,2013-09-18,64.75,64.75,63.18000030517578,64.36000061035156,1544400.0,0.0040316660698254125,7.051293086583982,0.25324683367145484,88.46641422297174,67.4745766576592,-3.0762526295802815,-4.449445154057258,-4.58050129213639,-8.001039547833301,11.289114443888506,1.5699996948242188,0.6502757783465754,4.024000549316405,0.24379501908728685,7.804206079545516,2.1338977842018494,5.91410331443096,-4.018090398517771,100.0,34.56933888245851,1.8901027651145554,9,-2.825000762939453,-3.260000228881836,-3.8350000381469798,-6.299999237060554,6.6699981689453125,2,0.06208489024040764,-1.0333362296787654,64.48999786376953,-1.4761922062115975,63.0099983215332,2.5676138238205595,61.7400016784668,0.06208489024040764
10239,2013-09-19,65.41999816894531,65.58000183105469,64.59999847412111,64.75,1141400.0,0.010347462068653446,-1.0206229353468916,1.717946711530185,90.10600278037134,72.44626420035709,-3.2106952330831504,-4.883902214444575,-5.051526037248259,-8.567941075477549,12.831876958552563,0.9800033569335795,1.1231734780970228,4.38549880981445,0.13470602902965823,8.636291590599235,2.2601024194220543,6.510895200206846,-4.04519410370024,96.13518023509207,23.405715344718644,2.1253963903923934,9,-2.5949974060058594,-3.5149974822998047,-4.009997367858901,-6.9699974060058665,5.930000305175781,3,0.05808626044201959,7.051293086583982,64.75,-1.0333362296787654,64.48999786376953,-1.4761922062115975,63.0099983215332,0.05808626044201959
10240,2013-09-20,65.68000030517578,65.94999694824219,64.81999969482422,65.41999816894531,1578700.0,0.00397435254521139,1.8250092983777908,0.3880639504429616,92.94948775015737,76.31794072156117,-2.888743454392497,-4.951192312681144,-5.159268493320781,-8.732826328924396,14.391316983270924,1.1299972534179688,1.5319415188889067,4.3620008468627915,-0.3340785268165689,9.058080220542145,2.013961160023115,6.710040533702468,-3.5482606420849763,92.85722935824258,11.178099459714488,2.348039686839678,9,-2.0250015258789062,-3.5900020599365234,-4.37249946594239,-7.229999542236335,4.75,4,0.049482338381534596,-1.0206229353468916,65.41999816894531,7.051293086583982,64.75,-1.0333362296787654,64.48999786376953,0.049482338381534596
10241,2013-09-23,65.58000183105469,66.95999908447266,64.91000366210939,66.95999908447266,715000.0,-0.001522510256645293,1.9710137716373723,-5.307638134921799,90.08502563304536,79.50600984354273,-2.3456368791876727,-4.650134720362743,-4.9011644262025555,-8.535730061469991,16.259539057739463,2.049995422363267,1.8950849907606937,3.9830022811889663,-1.0353479966974959,9.001352559075436,1.4738271422457387,6.492177420132201,-2.6846107109336046,66.66672809497307,-14.201611533712693,2.509175138943234,9,-1.3800029754638672,-2.9850025177001953,-4.52500057220459,-7.1300010681152415,6.1199951171875,0,0.064196385588984,1.8250092983777908,65.68000030517578,-1.0206229353468916,65.41999816894531,7.051293086583982,64.75,0.064196385588984
10242,2013-09-24,66.02999877929689,66.51999664306639,65.30999755859375,65.70999908447266,1134600.0,0.00686180139795467,-1.1607073521297284,-0.23188429834310154,92.15157829967633,81.91991546227005,-2.409396897306138,-4.88928137097809,-5.228410575136188,-8.882472008742994,18.528769007479635,1.209999084472642,2.308415733653007,4.139999198913586,-1.2014259322120893,9.481424330039268,1.4692866333507482,6.810711764476423,-2.321686066305489,75.3968093781036,-8.000741794441879,2.6707125655628405,9,-1.829999923706069,-3.434999465942397,-4.9749975204467916,-7.579998016357443,4.580001831054673,1,0.06996823916390227,1.9710137716373723,65.58000183105469,1.8250092983777908,65.68000030517578,-1.0206229353468916,65.41999816894531,0.06996823916390227
10243,2013-09-25,65.48000335693361,66.27999877929689,65.23000335693361,66.08000183105469,1034100.0,-0.008329478002894186,1.1000068665074056,-1.8749970197647914,85.67814171349221,84.20919470096396,-1.5067949434975674,-3.9910209384966464,-4.519549539459291,-8.24063249229286,19.8751494029195,1.0499954223632812,2.547088309606494,3.239003562927259,-2.0759328334576708,8.553939959312189,0.5815353647347905,5.896471761119727,-1.1213533696459592,37.28833284841454,-47.059910714250435,2.6574681981924657,9,-1.2800045013427876,-2.8850040435791158,-4.540002822875991,-7.030002593994162,4.199996948242173,2,0.08078792020362124,-1.1607073521297284,66.02999877929689,1.9710137716373723,65.58000183105469,1.8250092983777908,65.68000030517578,0.08078792020362124
10244,2013-09-26,66.0,66.40000152587889,65.38999938964844,65.51000213623047,1025400.0,0.007941304465607146,-1.7671164156641856,-0.8166651831695322,86.2698047039039,86.85426231007337,-1.5694714345831784,-4.14712905254774,-4.872007471166597,-8.662433770105267,21.177508268723948,1.0100021362304545,2.7295723008983472,3.393000221252443,-1.897524629365563,8.683525071870456,0.7477377959434364,6.038262646561449,-1.121080193275347,55.14021690303535,-30.160718066385215,2.645262425309006,9,-1.4350013732910156,-3.405000686645508,-5.157499313354492,-7.549999237060554,5.0800018310546875,3,0.08212118437795923,1.1000068665074056,65.48000335693361,-1.1607073521297284,66.02999877929689,1.9710137716373723,65.58000183105469,0.08212118437795923
10245,2013-09-27,65.91999816894531,66.12999725341797,65.31999969482422,65.44000244140625,1045700.0,-0.0012121489553740261,-1.2499894036366719,0.9795873880887505,83.10059735272361,88.57941060654692,-0.9322146796256021,-3.6800806328423548,-4.633870268098079,-8.488974070114189,22.51873239193983,0.80999755859375,2.8408646161292523,2.9474985122680692,-2.1881151279433624,8.0831121524795,0.37969169216235343,5.515305332373785,-0.6899948120117045,49.2681347391296,-33.67130271696873,2.567806820105714,9,-1.029998779296875,-3.3249988555908203,-5.219997406005859,-7.4699974060058665,5.400001525878906,4,0.08237257973307766,-1.7671164156641856,66.0,1.1000068665074056,65.48000335693361,-1.1607073521297284,66.02999877929689,0.08237257973307766
10246,2013-09-30,65.58999633789061,65.93000030517578,65.06999969482422,65.47000122070311,999300.0,-0.00500609587714107,1.1499933243051745,0.24999205264329083,77.08334161176859,87.32115489645672,-0.22099299588147403,-2.931753385128573,-4.163715813239577,-8.072552045497112,23.688817941254875,0.8600006103515625,3.0417952209931514,2.2564968109130703,-2.5193384870836866,7.032332108909827,-0.13142083808530458,4.644414459911445,1.3700027465820455,35.861912930008735,-43.39499963349345,2.3879176489983776,9,-0.519996643066392,-2.9949970245361186,-4.929995536804185,-7.139995574951165,5.440002441406264,0,0.07379180115137696,-1.2499894036366719,65.91999816894531,-1.7671164156641856,66.0,1.1000068665074056,65.48000335693361,0.07379180115137696
10247,2013-10-01,67.02999877929689,67.23000335693361,65.58999633789061,65.81999969482422,1264400.0,0.02195460469288668,1.0372653736251753,10.083736012207646,80.48163866801642,86.4339576125728,-1.4112098436699512,-4.017774486052289,-5.460384318816963,-9.412891607339319,26.381297424921613,1.6400070190429972,3.3498349020700005,3.3409992218017734,-1.4234607196863323,8.10545916328988,0.958769251057717,5.72322919254583,-1.9599990844726705,90.74054451179028,12.759977823457817,2.3822299707440546,10,-1.1149978637695312,-4.299997329711921,-6.369997978210463,-8.579998016357443,3.840003967285142,1,0.06967027083383592,1.1499933243051745,65.58999633789061,-1.2499894036366719,65.91999816894531,-1.7671164156641856,66.0,0.06967027083383592
10248,2013-10-02,66.65000152587889,66.83000183105469,65.80999755859375,66.52999877929689,966300.0,-0.005669062514370271,3.2499880791544147,0.09917589866136238,78.58917341793625,85.15430990563556,-0.8195373664572827,-3.265714528677165,-4.901762285221608,-8.949598085169043,28.69328197341452,1.2200012207031392,3.5181546284361787,2.6185018539428597,-1.9496362127628544,7.186639920648567,0.3344328205900098,4.902570887295717,-1.5800018310546733,73.1481089023569,-3.4829626723634277,2.284069033352855,10,-0.6249999999999858,-3.920000076293924,-6.107500076293931,-8.200000762939446,3.220001220703139,2,0.05941483861684649,1.0372653736251753,67.02999877929689,1.1499933243051745,65.58999633789061,-1.2499894036366719,65.91999816894531,0.05941483861684649
10249,2013-10-03,65.79000091552734,66.73999786376953,65.5,66.52999877929689,958800.0,-0.012903234668608765,1.1379346632202731,-6.16650772458674,73.41042705695091,82.98330316194594,0.11003944197337034,-2.0426125881416297,-3.9216727186513936,-8.002313208439986,30.987453502221605,1.2399978637695312,3.3717442530958124,1.461501121520996,-2.717787373438995,5.640789616480987,-0.6281431259589993,3.5511453690009915,-0.6768011474609352,33.333333333333115,-42.29290245257566,2.089644247479994,10,0.28000259399415484,-3.0599994659423757,-5.86250114440918,-7.340000152587898,5.629997253417969,3,0.05912751687970186,3.2499880791544147,66.65000152587889,1.0372653736251753,67.02999877929689,1.1499933243051745,65.58999633789061,0.05912751687970186
10250,2013-10-04,66.02999877929689,66.58999633789061,65.66000366210939,65.66000366210939,860900.0,0.0036479382950258543,-4.027053777630991,-0.49999484498880403,69.81629858800963,80.73122237916421,-0.0839145792337348,-1.9078757621587812,-4.05630433257236,-8.159451276077498,33.77279802037292,0.9299926757812216,3.2110155345055915,1.4014989852905444,-2.3142891329390523,5.117287103520134,-0.4563950738242539,3.2593930444053427,-0.8744629394531387,44.4443267070745,-28.249070863973408,1.857894059114796,10,0.12000274658201704,-3.294996261596687,-6.214998245239272,-7.579998016357443,5.499999999999986,4,0.07648043533420723,1.1379346632202731,65.79000091552734,3.2499880791544147,66.65000152587889,1.0372653736251753,67.02999877929689,0.07648043533420723
10251,2013-10-07,65.87000274658203,66.26999664306639,65.61000061035156,65.66999816894531,675400.0,-0.002423080958242063,-3.1249791383543446,0.5405600461893765,60.952440926573445,77.26465155993054,0.13582790329206773,-1.4529969295497835,-3.8035240116984426,-7.921794090058285,35.8362812385856,0.6599960327148295,2.9474350179979254,1.007002830505371,-2.368856080077194,4.382861741087929,-0.6809266247859114,2.6949322857966536,-0.6729775563964893,21.387400498335033,-46.47964728910443,1.687929455291279,10,0.279998779296875,-3.135000228881829,-6.122502326965332,-7.420001983642585,5.299995422363281,0,0.08273867801720991,-4.027053777630991,66.02999877929689,1.1379346632202731,65.79000091552734,3.2499880791544147,66.65000152587889,0.08273867801720991
10252,2013-10-08,65.55000305175781,66.94000244140625,65.45999908447266,65.97000122070311,1616800.0,-0.0048580489066523125,-3.933294339046844,-2.099942780850587,56.289346653615006,73.99922988661086,0.4253053036154739,-0.8953717461810129,-3.369656547635472,-7.5184994199505795,37.69665083153787,1.4800033569335938,2.6158472149528222,0.5070030212402372,-2.587012237220506,3.6010182797009804,-1.0400046079901273,2.054010650470609,-0.31231829823731516,6.081335347213988,-55.33671057494315,1.5470076292303703,10,0.5999984741210938,-2.640001296997063,-5.217502593994141,-7.1000022888183665,5.680000305175781,1,0.08360023603983802,-3.1249791383543446,65.87000274658203,-4.027053777630991,66.02999877929689,1.1379346632202731,65.79000091552734,0.08360023603983802
10253,2013-10-09,66.0,66.11000061035156,65.33999633789061,65.54000091552734,1262800.0,0.0068649416825636855,1.2647174320367527,-1.0952406902815992,54.7231541539302,70.49404649216933,0.06350512917384776,-1.104277620946732,-3.714005528522044,-7.884932497494042,39.33692355908095,0.7700042724609517,2.3954057296992346,0.7680000305175838,-2.0493718921621706,3.5853719531973383,-0.6406859308223005,2.176685991857461,-0.7224688744112342,41.25007152530141,-15.124779848543312,1.4086859613398781,10,0.15000152587890625,-2.834999084472649,-5.667499542236328,-7.549999237060554,6.290000915527344,2,0.07378792040275806,-3.933294339046844,65.55000305175781,-3.1249791383543446,65.87000274658203,-4.027053777630991,66.02999877929689,0.07378792040275806
10254,2013-10-10,67.90000152587889,67.94000244140625,66.33000183105469,66.5,1133300.0,0.028787901907255886,1.1756715656203767,3.0434876353805276,64.26739025122117,68.40146792533574,-1.7194573759176706,-2.6793360476353456,-5.535038645454151,-9.67813671859686,41.549533653673166,1.94000244140625,2.145907348735122,2.3745014190673714,-0.25513136244364887,5.004134200578399,1.0596850283118613,3.6893178098228816,-2.583420955663229,98.46150686056967,44.77224300442947,1.3148163907555133,10,-1.3950004577636577,-4.38000106811522,-7.497501373291001,-9.450000762939446,4.220001220703139,3,0.029013272112406563,1.2647174320367527,66.0,-3.933294339046844,65.55000305175781,-3.1249791383543446,65.87000274658203,0.029013272112406563
10255,2013-10-11,67.84999847412111,67.98000335693361,66.98000335693361,67.45999908447266,1070000.0,-0.000736421953373978,2.0768797389608737,0.2785706889880839,64.68305393388178,67.0236581833483,-1.527529171057381,-2.2642042430040163,-5.429198507878425,-9.529803814624245,43.94786614810086,1.0,1.971583651211759,2.0189985275268754,-0.13569241150624123,4.173689466559985,0.9416530580103171,3.0963439970434337,-2.510002136230497,95.0755857134188,41.250446309057914,1.0773454695165559,10,-1.1899986267089986,-4.309997558593757,-7.447498321533217,-9.399997711181662,4.989997863769517,4,0.05261606153441334,1.1756715656203767,67.90000152587889,1.2647174320367527,66.0,-3.933294339046844,65.55000305175781,0.05261606153441334
10256,2013-10-14,67.88999938964844,67.97000122070311,66.95999908447266,67.19000244140625,534700.0,0.0005895492472647312,1.3488405102819772,1.7948667788253974,62.704935973467904,65.04846899506514,-1.3488058966617729,-2.0236141466082245,-5.416581898081297,-9.456352608150162,45.73448082093361,1.0100021362304545,1.737292778316501,1.8149993896484347,-0.08477898910116721,3.7147777683980365,0.8651102002736337,2.7648885790232356,-2.391602630615253,96.59076787917795,43.61497705825537,0.9498891893748008,10,-1.2299995422363281,-3.8649978637695312,-7.487499237060547,-9.394998550415046,5.6699981689453125,0,0.05361613525369169,2.0768797389608737,67.84999847412111,1.1756715656203767,67.90000152587889,1.2647174320367527,66.0,0.05361613525369169
10257,2013-10-15,67.20999908447266,67.88999938964844,66.98999786376953,67.84999847412111,714500.0,-0.010016207266006605,1.5,-0.9142888283378949,61.61071433691818,63.1619735416187,-0.7158686441154316,-1.1904235946169166,-4.698840351424593,-8.655004539907118,46.8401812298336,0.9000015258789062,1.5661397559973693,0.9989990234375057,-0.8103085374876571,2.8083065843626684,0.0943452429749243,1.903652803900087,-1.5627059295654533,70.83324904416057,15.217398894437842,0.904653780462581,10,-0.5499992370605469,-2.539997100830078,-6.692499160766602,-8.66999816894532,6.0800018310546875,1,0.05891979078136189,1.3488405102819772,67.88999938964844,2.0768797389608737,67.84999847412111,1.1756715656203767,67.90000152587889,0.05891979078136189
10258,2013-10-16,68.76999664306639,68.98999786376953,67.62000274658203,67.62000274658203,814500.0,0.023210795712600207,-1.3826128492954382,-1.7968671768828504,66.31329411098649,62.37340321428931,-2.171920707758815,-2.5653374460557643,-6.212829790961365,-10.074090164689991,48.10768477297432,1.779998779296875,1.5298321862698003,2.3579967498779126,0.34982950660197787,4.366163993153847,1.3539131282399381,3.362080371515887,-2.98274087603761,91.72926508170008,34.56392793560374,1.0040836216379676,10,-1.604999542236314,-3.5549983978271342,-8.092496871948228,-10.229995727539055,4.980003356933608,2,0.03577151132688372,1.5,67.20999908447266,1.3488405102819772,67.88999938964844,2.0768797389608737,67.84999847412111,0.03577151132688372
10259,2013-10-17,69.22000122070311,69.47000122070311,68.23999786376953,68.5,1224900.0,0.006543617850853778,1.0163969282337582,0.626091340922958,68.62304076989702,62.2408190122768,-2.3291477644324203,-2.8628377300302787,-6.59581915509267,-10.394304291535143,49.10837465982429,1.2300033569335795,1.3271770080074248,2.6180011749267464,0.3085561588724204,4.9274461909810725,1.4632786668995834,3.7727236829539095,-3.176526085935066,90.0398491144134,30.558822101627868,1.1547225080271646,10,-1.81500244140625,-3.7650012969970703,-8.440000534057603,-10.680000305175774,5.059997558593764,3,0.044351338351407366,-1.3826128492954382,68.76999664306639,1.5,67.20999908447266,1.3488405102819772,67.88999938964844,0.044351338351407366
10260,2013-10-18,68.93000030517578,69.41000366210939,68.84999847412111,69.31999969482422,2088200.0,-0.004189553747661501,-1.0363712026634426,-0.5416649006061227,68.9342635082242,63.127688188015775,-1.7707325417212445,-2.442077474025993,-6.243047798144744,-9.969931770070218,49.99819935010381,0.5600051879882812,1.1552385241062382,2.1655002593994084,-0.32133556683032793,4.652336085629145,0.9220823462845402,3.4089181725142765,-2.5438725618142257,78.4860376119716,15.355691246832784,1.243417913114871,10,-1.5250015258789205,-3.4750003814697408,-8.232500076293945,-10.0949993133545,4.8899993896484375,4,0.046278868813043106,1.0163969282337582,69.22000122070311,-1.3826128492954382,68.76999664306639,1.5,67.20999908447266,0.046278868813043106
10261,2013-10-21,69.79000091552734,69.79000091552734,68.65000152587889,69.0,1290100.0,0.012476434158480432,1.8860710595189019,-2.025646543291991,66.74759011993152,64.28971523982872,-2.2531477140253173,-3.1310335570880454,-7.0228652106068665,-10.70707893532095,50.56500297226329,1.1399993896484517,1.110032878768635,2.8150009155273494,0.052847335283061625,5.577154495771637,1.4339241254051984,4.1960777056495004,-3.095485824431634,100.0,38.69483889779014,1.3810767901221446,10,-2.2250022888183594,-3.8100013732910156,-9.005001068115234,-10.829999923706062,3.9099960327148438,0,0.04370247001508054,-1.0363712026634426,68.93000030517578,1.0163969282337582,69.22000122070311,-1.3826128492954382,68.76999664306639,0.04370247001508054
10262,2013-10-22,70.6500015258789,70.87999725341797,68.69999694824219,70.43000030517578,1657900.0,0.012322690916604095,5.411834664751818,0.27848223512028353,72.93577660576011,66.31333995669871,-2.585530931654972,-3.823185242973395,-7.789424265537804,-11.42743969081748,51.28010198460436,2.1800003051757812,1.1471398050878463,3.4440013885498075,0.2722352677756845,6.6157675093239305,1.858118328162746,5.029884448936869,-3.5840281358513977,92.94490444518294,31.76890839629759,1.5858830603870633,10,-2.045001983642578,-3.8000030517578125,-9.547502517700195,-11.690000534057624,3.9300003051757812,1,0.04118890261663921,1.8860710595189019,69.79000091552734,-1.0363712026634426,68.93000030517578,1.0163969282337582,69.22000122070311,0.04118890261663921
10263,2013-10-23,70.7699966430664,70.93000030517578,69.76999664306639,69.98999786376953,919100.0,0.001698444651038633,1.1090858648911341,3.5454293244555415,81.20299745495522,68.19507409044694,-2.1878184776952025,-3.7171261147453265,-7.8403815429276165,-11.412864765118123,52.13413336019816,1.1600036621093892,1.3233037222677808,3.299496841430667,-0.1374320600846204,6.736425742945954,1.5810323906730162,5.017961292188318,-3.170059912164234,94.05191387016994,28.14142443967225,1.7184644507576465,10,-1.8249969482421875,-3.714996337890625,-9.112496376037605,-11.244995117187514,3.7300033569335938,2,0.03560837066547795,5.411834664751818,70.6500015258789,1.8860710595189019,69.79000091552734,-1.0363712026634426,68.93000030517578,0.03560837066547795
10264,2013-10-24,71.41999816894531,74.37000274658203,70.83999633789062,74.37000274658203,2410200.0,0.009184704771956431,1.3932209701988554,-3.782063069760163,82.12157200093863,70.1326872090088,-2.55464771831096,-4.153191682135045,-8.346603355229263,-11.917082805723837,53.23754211310487,3.600006103515625,1.6070933339109388,3.6784984588623075,-0.1072540556679229,7.464250973392538,1.7856222015971923,5.571374716127423,-3.287251266159359,48.426504404240575,-19.364897572153012,1.8928762572651134,10,-0.7549972534179688,-1.93499755859375,-9.712498664855957,-11.539999008178711,2.8600006103515625,3,0.0326239413440339,1.1090858648911341,70.7699966430664,5.411834664751818,70.6500015258789,1.8860710595189019,69.79000091552734,0.0326239413440339
10265,2013-10-25,71.3499984741211,71.37000274658203,68.66999816894531,68.66999816894531,1669000.0,-0.0009801133662680206,-1.0149285598380746,-0.9084732700051465,83.01201031714405,72.38902880275059,-2.163474519491274,-3.8530814663031663,-8.091020294974726,-11.687133590621684,53.66232060154561,2.75,1.9060653263810252,3.336998748779294,-0.6710400229900699,7.345037520548658,1.332979362894605,5.341018134663983,3.0200042724609375,47.202733776869735,-25.36549051584052,2.0040193858846838,10,-0.6699981689453125,-1.7549972534179688,-8.984997749328613,-10.89999771118164,2.0500030517578125,4,0.041065176844236495,1.3932209701988554,71.41999816894531,1.1090858648911341,70.7699966430664,5.411834664751818,70.6500015258789,0.041065176844236495
10266,2013-10-28,70.43000030517578,71.23999786376953,70.33000183105469,71.23999786376953,1899300.0,-0.012894158214719509,1.2469105568532892,-0.3022378605813712,77.41571020649965,74.14513945492631,-0.9446243026722954,-2.689797999454072,-7.003908564002316,-10.615222944212832,54.43796330489048,1.0199966430664062,1.9641467401701647,2.1750003814697294,-1.801389008236086,6.151389771175545,0.18680568661682173,4.163195076322637,3.94000244140625,30.87720566288008,-48.03153557027384,1.9881946948529103,10,0.56500244140625,-0.7899971008300781,-7.557501792907715,-9.790000915527344,3.5100021362304688,0,0.04813288903818602,-1.0149285598380746,71.3499984741211,1.3932209701988554,71.41999816894531,1.1090858648911341,70.7699966430664,0.04813288903818602
10267,2013-10-29,71.69999694824219,71.76000213623047,71.01000213623047,71.38999938964844,1930000.0,0.01803204085707044,2.488307725062986,-0.3827141888327933,79.32096827365373,75.59043658411156,-1.6882758122476957,-3.7861071270309594,-8.067311630448543,-11.735077917134163,54.70672307898109,1.3300018310546875,2.0701162444592853,3.2114971160888643,-1.0033232846186735,7.426317516796402,1.1040869157350954,5.318907316442633,2.5560057067871043,53.15783063025441,-29.25395739805299,2.107410200353769,10,-0.39499664306640625,-1.9799957275390625,-8.302497863769531,-10.359996795654297,2.0,1,0.027894003976649095,1.2469105568532892,70.43000030517578,-1.0149285598380746,71.3499984741211,1.3932209701988554,71.41999816894531,0.027894003976649095
10268,2013-10-30,70.61000061035156,71.66999816894531,70.06999969482422,71.54000091552734,989200.0,-0.015202181091827027,1.689084789229043,-3.000024611143926,65.2076335080419,75.2109468883499,-0.34623736097269386,-2.513072777701481,-6.783963793959671,-10.501031256964183,54.67296236383638,1.6299972534179688,2.1916333977907954,1.9235008239746065,-2.299717883444984,6.146719531394197,-0.18810852973518877,4.035110177684402,3.534281954956043,34.03510321759417,-44.431977074505866,2.1116093537097957,10,0.9000015258789062,-0.8899993896484375,-7.212501525878906,-9.270000457763672,4.120002746582031,2,0.05622434763328865,2.488307725062986,71.69999694824219,1.2469105568532892,70.43000030517578,-1.0149285598380746,71.3499984741211,0.05622434763328865
10269,2013-10-31,69.68000030517578,70.69000244140625,69.19000244140625,70.69000244140625,1472400.0,-0.013170943168628768,1.9702907473013906,1.0860234460241023,59.346287467054836,74.14561621710884,0.7329537276368683,-1.3456955096780376,-5.638418007755291,-9.42501828061917,54.775766381079194,1.5,2.3719522693399853,0.7990005493164034,-3.2157019041077746,4.813703002740581,-1.2083506773956856,2.8063517760284924,4.354796572204577,32.686111310007334,-41.87572467508075,2.007351226712089,10,1.8300018310546875,0.04000091552734375,-6.282501220703125,-8.34000015258789,4.6100006103515625,3,0.06917335926685109,1.689084789229043,70.61000061035156,2.488307725062986,71.69999694824219,1.2469105568532892,70.43000030517578,0.06917335926685109
10270,2013-11-01,71.08000183105469,71.20999908447266,70.05999755859375,70.11000061035156,1418800.0,0.02009187026043846,-1.1495208487821573,-0.9603952169085155,64.3049515139738,73.87421192755798,-0.3687786225170129,-2.474852084400851,-6.826662597593852,-10.67082089109897,54.9630353147595,1.529998779296875,2.4244852022639805,1.9465019226074247,-1.9465958026517143,5.839599647866564,-4.6940022144781324e-05,3.893050785236994,2.847499072156964,73.5408410146799,1.692585084594029,1.9465488626295677,11,0.4399986267089844,-1.3600006103515625,-7.500002861022949,-9.740001678466797,2.7299957275390625,4,0.04501965202319558,1.9702907473013906,69.68000030517578,1.689084789229043,70.61000061035156,2.488307725062986,71.69999694824219,0.04501965202319558
10271,2013-11-04,71.31999969482422,71.4800033569336,70.8499984741211,71.37000274658203,1233800.0,0.003376447067910515,3.6666289912404633,-0.05154947302186566,69.18769322828368,73.4577582189495,-0.41227796028931607,-2.409132502436279,-6.847426434778498,-10.762121375086963,55.27125782999847,0.6300048828125,2.4286151682671857,1.9139999389648494,-1.7748806863174167,5.602880564247116,0.06955962632372348,3.7584402516059754,2.502351153702108,82.8792804025471,10.452256407774343,1.8444403126411317,11,0.20000076293945312,-1.5999984741210938,-7.577500343322754,-9.979999542236328,0.6399993896484375,0,0.029164355579850643,-1.1495208487821573,71.08000183105469,1.9702907473013906,69.68000030517578,1.689084789229043,70.61000061035156,0.029164355579850643
10272,2013-11-05,71.02999877929688,71.4000015258789,70.69000244140625,71.26000213623047,759200.0,-0.004066193448797661,1.7842984726315316,4.599786389990845,61.970356876440206,71.32079815467006,-0.07007499041493759,-1.7787304330594935,-6.342521585491198,-10.318170982784181,55.19454090309146,0.7099990844726562,2.457286429993644,1.349999237060544,-1.923639840830802,4.62363831495189,-0.28682030188512897,2.986818776006217,2.689305015637828,74.19352853952218,4.034275616851275,1.636819538945676,11,0.4900016784667969,-1.1749992370605469,-7.1974992752075195,-9.689998626708984,0.9800033569335938,1,0.04096865707616426,3.6666289912404633,71.31999969482422,-1.1495208487821573,71.08000183105469,1.9702907473013906,69.68000030517578,0.04096865707616426
10273,2013-11-06,70.87000274658203,71.62000274658203,70.66000366210938,71.38999938964844,753000.0,-0.002252513521955435,-1.0425625167401202,2.2608219723355556,59.016415313176786,68.75355852269651,0.11800860661163881,-1.3019297072090978,-5.909923117756435,-10.008702399642985,55.32356880399111,0.9599990844726562,2.4643384148289442,0.9465030670166072,-1.8667082658619307,3.759714399895145,-0.46010259942265463,2.353108733455869,2.7483149358328802,69.1358063452693,1.4297104459514145,1.4066056664392659,11,-0.6550025939941406,-1.0150032043457031,-6.547501564025865,-9.395000457763658,1.3299942016601562,2,0.039932186990025764,1.7842984726315316,71.02999877929688,3.6666289912404633,71.31999969482422,-1.1495208487821573,71.08000183105469,0.039932186990025764
10274,2013-11-07,69.87000274658203,71.19000244140625,69.83000183105469,70.87000274658203,852400.0,-0.014110342334482717,-1.5185153788553103,1.9230893378523115,54.76675374196823,65.61519668101032,0.9778513416951995,-0.15470677975781655,-4.6504126804207715,-8.87997353018153,54.37167206857067,1.3600006103515625,2.3064973001563374,-0.15199699401856037,-2.799996136159862,2.4960021481227415,-1.4759965650892042,1.1720025770520834,3.649348545563484,2.2346868753170033,-61.459591026733314,1.3239995710706498,11,0.6049995422363281,-0.015003204345703125,-5.492501258850098,-8.395000457763658,3.7900009155273438,3,0.06955775610856563,-1.0425625167401202,70.87000274658203,1.7842984726315316,71.02999877929688,3.6666289912404633,71.31999969482422,0.06955775610856563
10275,2013-11-08,71.41999816894531,71.41999816894531,69.77999877929689,69.98000335693361,987400.0,0.02218398971565949,1.27778513640239,-1.4399948120117045,57.7251199914377,63.427353323781205,-0.6271186331609329,-1.5004630247254767,-5.915279395531883,-10.28181872360112,53.3952988523858,1.6399993896484233,2.1100797769706645,1.2194984436035128,-1.2896883666987264,3.728685253905752,-0.035094961547613934,2.4740918487546395,2.0023660607361933,89.13020943472105,28.787920580970464,1.254593405151122,11,-0.9449958801269531,-1.5649986267089844,-7.019995689392076,-9.944995880126939,1.4199981689453125,4,0.04018486166567792,-1.5185153788553103,69.87000274658203,-1.0425625167401202,70.87000274658203,1.7842984726315316,71.02999877929688,0.04018486166567792
10276,2013-11-11,71.52999877929688,72.0,71.0,71.5199966430664,773700.0,0.001540193407613355,1.1052530135963186,0.006945952962494042,54.48979099309227,60.66833362594104,-0.6310354411803587,-1.3953206661449542,-5.72525719047654,-10.226516308569686,52.499637519647415,1.0,1.832853653017395,1.1474990844726562,-1.1773218498031213,3.4723200187484338,-0.014911382665232509,2.309909551610545,1.7973181291699092,78.82878548353825,21.676491464446862,1.1624104671378899,11,-0.93499755859375,-1.6749992370605469,-7.087496757507324,-10.054996490478501,2.720001220703125,0,0.031874721350572344,1.27778513640239,71.41999816894531,-1.5185153788553103,69.87000274658203,-1.0425625167401202,70.87000274658203,0.031874721350572344
10277,2013-11-12,71.16999816894531,71.55999755859375,70.87000274658203,71.19999694824219,907200.0,-0.005032861966939639,-1.1904957977087218,-2.9992372234935165,51.992042317363506,59.19993460475455,-0.39573738466286557,-0.7625308494395142,-5.113199935848002,-9.6990731285007,51.511834725433204,0.6899948120117188,1.5327653719868692,0.5894985198974609,-1.2136611557091612,2.392658195504083,-0.31208131790585014,1.491078357700772,2.0641723647310357,62.612550690768884,9.709441016814694,0.9015798378033076,11,-0.5749969482421875,-1.3149986267089844,-6.727496147155762,-9.694995880126939,2.6500015258789062,1,0.01110019581076882,1.1052530135963186,71.52999877929688,1.27778513640239,71.41999816894531,-1.5185153788553103,69.87000274658203,0.01110019581076882
10278,2013-11-13,71.2300033569336,71.29000091552734,70.37000274658203,70.88999938964844,1046300.0,0.000843124765098846,3.0,-11.333926754832147,48.99473530815119,58.049762142654146,-0.40068237533196793,-0.6627695336955242,-4.9113858359519895,-9.570266674156194,49.87033329193042,0.9199981689453125,1.3308376664838022,0.52650337219238,-1.0817274409758113,2.1347341853605712,-0.2776120343917228,1.3306187787764827,1.91288372944814,65.31548560038468,11.356764656362401,0.8041154065840979,11,-0.34000396728515625,-1.3750038146972656,-6.7000017166137695,-8.500001907348626,4.769996643066406,2,0.010950424575839168,-1.1904957977087218,71.16999816894531,1.1052530135963186,71.52999877929688,1.27778513640239,71.41999816894531,0.010950424575839168
10279,2013-11-14,72.29000091552734,72.45999908447266,71.47000122070312,71.62999725341797,1195400.0,0.01488133523288071,-1.0204126119112495,1.9411645910467856,54.50193292847799,56.960537855376835,-1.1750901618448353,-1.561011646916171,-5.693460567334,-10.430817161881308,48.193866669862814,1.2299957275390625,0.9987221052134032,1.4330009460449276,-0.16505062213593646,3.0310525142257916,0.6339751619544955,2.2320267301353596,0.7634283925056593,93.65678546315826,37.23889358828958,0.7990257840904308,11,-1.1700019836425781,-1.9399986267089844,-7.632499694824219,-9.559999465942376,3.94000244140625,3,-0.0012450403395392051,3.0,71.2300033569336,-1.1904957977087218,71.16999816894531,1.1052530135963186,71.52999877929688,-0.0012450403395392051
10280,2013-11-15,72.12000274658203,72.61000061035156,71.91000366210938,72.25,1025000.0,-0.002351613871798941,-1.5454646339940907,-0.1969644425949045,58.720354369704104,55.79750020442355,-0.9410111055413068,-1.2013676311397319,-5.247587633747557,-10.06209202317605,46.45317698440016,0.6999969482421875,0.9223565196500942,1.1035026550293026,-0.31096725863194763,2.5179725686905527,0.39626769819868457,1.8107376118599205,0.8457579386692231,78.12507450587702,17.713214192073004,0.7072349568306233,11,-0.9250030517578125,-1.4550018310546875,-7.107501983642578,-9.035001754760742,4.6199951171875,4,0.021353311936754382,-1.0204126119112495,72.29000091552734,3.0,71.2300033569336,-1.1904957977087218,71.16999816894531,0.021353311936754382
10281,2013-11-18,72.83999633789062,73.20999908447266,72.20999908447266,72.4800033569336,1426400.0,0.009983271823193585,-1.2222184546263721,-2.769235283760784,56.23633134000447,55.16038625593069,-1.5899153302976288,-1.771998704635081,-5.71472579040622,-10.579070442460562,44.59012755397551,1.089996337890625,0.9969636150559893,1.6709964752197237,0.15899820684853694,3.1829947435909105,0.9149973410341374,2.42699560940531,-4.1699981689453125,86.97171747563426,24.583015420677185,0.75599913418559,11,-1.3449974060058594,-2.1749954223632812,-7.739995956420898,-9.734994888305657,4.350006103515625,0,0.0,-1.5454646339940907,72.12000274658203,-1.0204126119112495,72.29000091552734,3.0,71.2300033569336,0.0
10282,2013-11-19,73.55999755859375,73.87999725341797,72.48999786376953,72.6500015258789,1141500.0,0.009884696003596316,-1.2601554407358935,2.5278160432340786,66.81870378425401,56.02730719716149,-2.13814384238907,-2.3850974766467488,-6.193114982063236,-11.088531267908124,42.39813447868836,1.3899993896484375,0.9101176637864086,2.245497894287112,0.41687943448897613,4.074116354085248,1.3311886643880513,3.159807124186173,-4.799199371337892,90.88318530980607,23.879022230410357,0.9143092298990645,11,-1.7299995422363281,-2.8799972534179688,-8.217496871948242,-10.454996109008782,3.910003662109375,1,0.009380131379920664,-1.2222184546263721,72.83999633789062,-1.5454646339940907,72.12000274658203,-1.0204126119112495,72.29000091552734,0.009380131379920664
10283,2013-11-20,73.29000091552734,73.9000015258789,72.9800033569336,73.5,788700.0,-0.003670427569703816,-1.2168785447058066,-0.23076923076923078,72.2565174526243,57.97061427612327,-1.6637292385010198,-2.020205442286567,-5.688366431344605,-10.62131826246187,40.076593687122234,0.9199981689453125,0.7428571163861051,1.849501037597662,-0.1595242074020149,3.8585262825973388,0.8449884150978164,2.8540136600975075,-4.324434765625,74.89709737680728,3.4052049227233425,1.0045126224998404,11,-1.4500007629394531,-2.2949981689453125,-7.625,-10.184999465942376,4.290000915527344,2,0.007231529167365469,-1.2601554407358935,73.55999755859375,-1.2222184546263721,72.83999633789062,-1.5454646339940907,72.12000274658203,0.007231529167365469
10284,2013-11-21,73.75,74.0,73.37000274658203,73.6500015258789,1516000.0,0.0062764235056136375,1.0999961852930331,-0.4761852861035422,68.61927847250006,59.18107632957465,-1.6935679331073317,-2.4208128388989536,-5.897303019099311,-10.878306237318938,36.91278568063752,0.7099990844726562,0.7262294830991323,2.193000030517581,-0.06572767999395523,4.451727741029117,1.06363617526182,3.322363885773342,-4.488367727539057,88.03825655252975,16.111322693756975,1.1293638552557674,11,-1.5649986267089844,-2.4449996948242188,-7.560002326965332,-10.14000129699707,4.4499969482421875,3,0.03050847457627115,-1.2168785447058066,73.29000091552734,-1.2601554407358935,73.55999755859375,-1.2222184546263721,72.83999633789062,0.03050847457627115
10285,2013-11-22,74.27999877929688,74.47000122070312,73.05000305175781,73.36000061035156,1061300.0,0.007186424126059299,1.1846074392290808,9.200122072175173,69.8391789690068,60.886563882454034,-1.9838330393808121,-2.8670432695074197,-6.1555554010886055,-11.204781407911327,36.03027244809422,1.4199981689453125,0.7834861802365793,2.576498794555661,0.014574376287683322,5.138423212823639,1.2955365854216723,3.85746100368965,-4.6392970886328015,91.59282027391527,20.181677742290248,1.2809622091339876,11,-1.8599967956542969,-2.7199974060058594,-7.849999427795424,-10.429998397827156,3.470001220703125,4,0.026252081444301467,1.0999961852930331,73.75,-1.2168785447058066,73.29000091552734,-1.2601554407358935,73.55999755859375,0.026252081444301467
10286,2013-11-25,73.81999969482422,74.48999786376953,73.69999694824219,74.27999877929688,505900.0,-0.006192771836728506,-1.2571307124717988,-0.5,68.28314219805075,62.69668609141929,-1.3017269163186285,-2.255703160302133,-5.464494378398513,-10.551287995279537,35.1034092144537,0.7900009155273438,0.9692831288764125,1.9469997406005888,-0.7070769345777848,4.601076415778962,0.619961403011402,3.2740380781897755,-3.6963680511562416,66.50009155273438,-4.370766231697047,1.327038337589184,11,-1.3899993896484375,-2.25,-7.390000343322768,-9.9699993133545,3.720001220703125,0,0.03955565132778016,1.1846074392290808,74.27999877929688,1.0999961852930331,73.75,-1.2168785447058066,73.29000091552734,0.03955565132778016
10287,2013-11-26,73.69999694824219,74.12000274658203,73.54000091552734,73.83000183105469,687700.0,-0.0016256129379318418,-1.5778033976467396,0.2826198729537426,68.6429407891761,64.8798200337554,-0.8773673431170863,-2.0850863862391122,-5.157772247844619,-10.249617395099229,33.886321112249426,0.5800018310546875,1.0126331633581032,1.726996994018549,-1.0476086096388286,4.501602597675927,0.3396941921898531,3.114299795847245,-3.0524013581620295,47.681868248466536,-22.441482460414484,1.3873028018286897,11,-0.7199974060058594,-2.1199989318847656,-6.927497863769531,-9.689996719360352,3.6800003051757812,1,0.04735421489386238,-1.2571307124717988,73.81999969482422,1.1846074392290808,74.27999877929688,1.0999961852930331,73.75,0.04735421489386238
10288,2013-11-27,74.58000183105469,75.8499984741211,73.81999969482422,75.8499984741211,736100.0,0.011940365254431429,2.1968569214410585,9.768838028169014,81.52612533665881,67.88250807910882,-1.3770088016291595,-2.7957589699828134,-5.8453641922022115,-10.938118819277037,33.787119842209854,2.1500015258789062,1.1295162693849363,2.4085018157959013,-0.5193397928427714,5.336343424434574,0.944581011476572,3.8724226201152305,-3.4713179681317996,54.642902880373626,-23.073686804127178,1.463920804319336,11,-0.7000007629394531,-2.3200035095214844,-6.852502822875977,-10.025003433227539,3.4799957275390625,2,0.03875032607528128,-1.5778033976467396,73.69999694824219,-1.2571307124717988,73.81999969482422,1.1846074392290808,74.27999877929688,0.03875032607528128
10289,2013-11-29,74.5,74.87999725341797,74.0,74.43000030517578,523900.0,-0.001072698164260144,1.120490123082297,-0.055118015631289013,75.66668192545572,69.76543336308121,-1.0622590031095882,-2.462387919369718,-5.591511261093586,-10.671202088966446,34.45796523512502,0.8799972534179688,1.3212295163521333,2.0875000000000057,-0.7694744698213896,4.944474469821401,0.6590127650893152,3.515987234910696,-2.72753209150936,51.785689957248074,-23.475614534228704,1.4284872349106972,11,-0.470001220703125,-2.240001678466797,-6.5,-9.920000076293945,3.44000244140625,4,0.0413423064571099,2.1968569214410585,74.58000183105469,-1.5778033976467396,73.69999694824219,-1.2571307124717988,73.81999969482422,0.0413423064571099
10290,2013-12-02,74.27999877929688,75.79000091552734,74.16999816894531,74.4000015258789,1422400.0,-0.00295303651950507,-8.529316728374285,-1.7143324250681198,72.50408940500718,71.5729620369704,-0.5628281774171313,-2.0979204249478585,-5.205012869021104,-10.290332838438601,35.06236763173982,1.6200027465820312,1.5643037945959577,1.7074989318847713,-1.1933518007814996,4.608349664551042,0.25707356555163585,3.1579242982179068,-1.9366765916179673,32.03457341400904,-41.00845823550325,1.4504253663331337,12,-0.1100006103515625,-2.020000457763672,-4.204998016357422,-7.979997634887695,3.8700027465820312,0,0.052773266469652746,1.120490123082297,74.5,2.1968569214410585,74.58000183105469,-1.5778033976467396,73.69999694824219,0.052773266469652746
10291,2013-12-03,73.4000015258789,74.30999755859375,73.20999908447266,73.97000122070312,1369300.0,-0.01184702837748619,-1.3157751025947848,4.749888740542946,66.81752851242855,71.57283145121201,0.45255012347155343,-1.1110699721878348,-4.1620875352885776,-9.251035430581581,35.19791842322208,1.0999984741210938,1.6555887669373988,0.7235015869140682,-2.137143284716089,3.5841464585442253,-0.7068208489010033,2.1538240227291396,-0.5657446580980974,7.197063838395515,-64.3908220325228,1.430322435815077,12,1.0149993896484375,-0.8800010681152344,-3.262500762939453,-7.100000381469727,4.6399993896484375,1,0.059264283156552855,-8.529316728374285,74.27999877929688,1.120490123082297,74.5,2.1968569214410585,74.58000183105469,0.059264283156552855
10292,2013-12-04,73.94000244140625,74.9000015258789,72.44000244140625,72.97000122070312,2478200.0,0.007356960549066871,-1.423645875614486,-1.7017574386636507,69.05767763576526,71.21740480489436,-0.031154652324900667,-1.4987229555451336,-4.544033254725889,-9.64869419806692,35.210572678854945,2.4599990844726562,1.739271959818467,1.1180023193359432,-1.685480085656593,3.9214847243284794,-0.2837388831603249,2.5197435218322113,1.9099960327148438,43.98832097190992,-27.22009657727819,1.4017412024962688,12,0.20499801635742188,-1.4200019836425781,-3.622499465942383,-7.64000129699707,2.6899948120117188,2,0.04868810326283013,-1.3157751025947848,73.4000015258789,-8.529316728374285,74.27999877929688,1.120490123082297,74.5,0.04868810326283013
10293,2013-12-05,73.69999694824219,74.08000183105469,73.18000030517578,73.7300033569336,1262100.0,-0.003245949218817712,1.4657462663169005,-0.03093440302029259,61.2082339227818,70.39395541048121,0.30522223944539917,-1.0918082461953418,-4.127771985487328,-9.24649786118843,35.12176274551572,0.9000015258789062,1.8091291117690815,0.73649711608887,-1.9347072600413782,3.4077014922191182,-0.5991050719762541,2.072099304153994,2.081801605224612,37.611793455115226,-29.486514248633533,1.3356021880651219,12,0.4450035095214844,-1.1799964904785156,-3.1874961853027344,-7.399995803833008,3.8600006103515625,3,0.049932163603211066,-1.423645875614486,73.94000244140625,-1.3157751025947848,73.4000015258789,-8.529316728374285,74.27999877929688,0.049932163603211066
10294,2013-12-06,74.7300033569336,74.7699966430664,73.77999877929688,74.26000213623047,1301700.0,0.013975664197310111,2.6000721340583732,-15.663361301805237,68.25172914937161,70.21757209718841,-0.6382727745087493,-1.8330273708273808,-4.982683452110379,-10.106996745951363,35.92253956266451,1.0699996948242188,1.7433341548808272,1.5235034942626982,-0.8278750970508639,3.8748820855762602,0.3478141986059171,2.699192789919479,0.9849592742919953,68.35826742064856,2.5451056833460086,1.1756892956567802,12,-0.5850028991699219,-2.210002899169922,-4.115001678466797,-8.430002212524414,2.589996337890625,4,0.04456033791079972,1.4657462663169005,73.69999694824219,-1.423645875614486,73.94000244140625,-1.3157751025947848,73.4000015258789,0.04456033791079972
10295,2013-12-09,74.29000091552734,75.31999969482422,74.12000274658203,74.93000030517578,1025600.0,-0.005887895378575925,-1.4489840404826781,-1.3616972923836115,60.55313520650951,69.35868243146162,-0.21981859797219272,-1.2300525476543953,-4.366509764327716,-9.504232327459022,36.73930415860399,1.1999969482421875,1.6480982036600835,0.9400009155273494,-1.2999803588354126,3.1799821898901115,-0.1799897216540387,2.0599915527087376,1.359462511901853,64.23611938954188,1.0539587031019053,1.1199906371813828,12,-0.14500045776367188,-1.4750022888183594,-3.674999237060547,-7.989999771118164,2.1500015258789062,0,0.04913180079280388,2.6000721340583732,74.7300033569336,1.4657462663169005,73.69999694824219,-1.423645875614486,73.94000244140625,0.04913180079280388
10296,2013-12-10,73.80999755859375,74.27999877929688,73.54000091552734,74.08000183105469,685500.0,-0.006461210809236451,1.208954883964563,0.42188207805831723,51.885363804789364,67.4967294331964,0.28900914949970513,-0.6013087602567992,-3.7016419995048864,-8.871228072733885,37.087711999678575,0.75,1.5650363642377272,0.3459976196289034,-1.7300550675119553,2.422050306769762,-0.692028723941533,1.3840239631993398,1.7752766491149856,47.56932026798274,-11.608643120739181,1.0380263435704318,12,0.3350028991699219,-0.9949989318847656,-3.1899967193603516,-7.50999641418457,2.94000244140625,1,0.05879967634248828,-1.4489840404826781,74.29000091552734,2.6000721340583732,74.7300033569336,1.4657462663169005,73.69999694824219,0.05879967634248828
10297,2013-12-11,71.95999908447266,74.12999725341797,71.75,74.0199966430664,1527300.0,-0.025064334579505743,1.0877180067192247,7.629499858717152,41.90013232921724,63.093841321258466,2.0855505746826424,1.3817523566142853,-1.7308874428606913,-6.885576275412717,37.02132117141074,2.3799972534179688,1.3717408819033636,-1.5435009002685547,-3.4596837553004747,0.3726819547633653,-2.501592327784522,-0.5854094727525876,3.562369687910035,5.882327798994288,-49.187820423116385,0.9580914275159632,12,1.8100013732910156,0.8549995422363281,-1.3399982452392578,-5.659997940063477,4.590003967285156,2,0.0844914106226915,1.208954883964563,73.80999755859375,-1.4489840404826781,74.29000091552734,2.6000721340583732,74.7300033569336,0.0844914106226915
10298,2013-12-12,72.01000213623047,73.37000274658203,71.58999633789062,73.37000274658203,1321200.0,0.0006948728792939285,1.6176553085976506,0.6601952534739711,38.84620463337457,59.0026771776939,1.8245234380975148,1.468470264115524,-1.6448133219603562,-6.780055519536347,37.38619245786508,1.7800064086914062,1.2124036452070612,-1.5324977874755916,-3.2779986800370295,0.2130031050858463,-2.4052482337563106,-0.6597473411948727,3.3614718852569183,11.260198936794716,-38.002229968280595,0.8727504462807187,12,1.6799964904785156,0.8049964904785156,-1.3225021362304688,-5.710000991821289,4.549995422363281,3,0.06415768615653228,1.0877180067192247,71.95999908447266,1.208954883964563,73.80999755859375,-1.4489840404826781,74.29000091552734,0.06415768615653228
10299,2013-12-13,72.19999694824219,72.68000030517578,72.05000305175781,72.16999816894531,925200.0,0.0026384503037826246,-3.6668362156663274,-0.022057916054258435,36.05901002249948,54.95322391297081,1.4236780421320958,1.340094177890677,-1.665992956656737,-6.837709568814205,37.140895145644706,0.6699981689453125,1.0545503138177565,-1.3380027770996037,-3.097508026107789,0.4215024719085818,-2.2177554016036964,-0.45825015259551094,2.9445884122293933,16.353889044567488,-26.41580148273666,0.8797526245040935,12,1.2550010681152344,0.6150016784667969,-2.164997100830078,-5.899995803833008,2.8899993896484375,4,0.07423823873834756,1.6176553085976506,72.01000213623047,1.0877180067192247,71.95999908447266,1.208954883964563,73.80999755859375,0.07423823873834756
10300,2013-12-16,73.66000366210938,73.88999938964844,71.16000366210938,71.16000366210938,1215200.0,0.020221700492782935,-1.18399658203125,83.33672431332656,49.05440027848095,52.97954299808775,-0.14921528685114538,0.0014503649439916444,-2.9444755165730783,-8.165441717723269,37.07162689293691,2.7299957275390625,0.7357617363490476,0.04500389099121094,-1.5830991908312768,1.6731069728136987,-0.7690476499200258,0.8590554319024477,1.2713063570073473,80.12833052936344,38.69313062977818,0.8140515409112409,12,-0.4200019836425781,-0.8450050354003906,-3.4950027465820312,-7.360002517700195,-0.39000701904296875,0,0.049687698218205956,-3.6668362156663274,72.19999694824219,1.6176553085976506,72.01000213623047,1.0877180067192247,71.95999908447266,0.049687698218205956
10301,2013-12-17,72.83999633789062,73.7699966430664,72.83000183105469,73.55000305175781,896200.0,-0.011132328040333261,-1.5753433247632784,-0.284002685546875,45.305691040658864,50.34043337640926,0.6515152598931309,0.865850283421679,-1.9435720208512919,-7.22297213747774,36.70116087719461,0.9399948120117188,0.48579963661593695,-0.7750034332275391,-2.403106515050027,0.8530996485949487,-1.5890549741387758,0.03904810768369771,1.7896091726655072,56.56553201655351,15.262834481334309,0.8140515409112409,12,0.4000053405761719,0.2700042724609375,-2.6749954223632812,-6.539995193481445,0.9900054931640625,1,0.049423480017982024,-1.18399658203125,73.66000366210938,-3.6668362156663274,72.19999694824219,1.6176553085976506,72.01000213623047,0.049423480017982024
10302,2013-12-18,74.25,74.30999755859375,72.04000091552734,73.22000122070312,1156600.0,0.019357547130681274,2.9478412016028446,-1.450688788119748,48.297209965892236,48.905875158977096,-0.7933166011736574,-0.5162795743426898,-3.142249333613236,-8.489734519066133,35.759274382731945,2.2699966430664062,0.2921181603351357,0.6005001068115234,-1.0517591561869182,2.252759369809965,-0.22562952468769026,1.4266297383107371,0.10203736268039165,98.09531190962905,56.06430965106706,0.8261296314992205,12,-1.0099983215332031,-1.1399993896484375,-4.024999618530273,-7.944997787475586,0.9199981689453125,2,0.03367003367003374,-1.5753433247632784,72.83999633789062,-1.18399658203125,73.66000366210938,-3.6668362156663274,72.19999694824219,0.03367003367003374
10303,2013-12-19,73.81999969482422,74.29000091552734,73.4000015258789,74.19999694824219,1019800.0,-0.005791249901357376,2.178539801910056,-0.3689298094871263,46.613554899173,46.50163357562169,-0.38498953812870695,-0.046944077534035955,-2.5160691947835687,-7.925363019160315,34.75727193150753,0.8899993896484375,0.17900909988222224,0.1439998626708956,-1.5009668735082613,1.7889665988500525,-0.6784835054186829,0.966483230760474,-2.6599960327148438,84.44448212053982,41.8443539140773,0.8224833680895786,12,-0.5799980163574219,-0.7099990844726562,-3.594999313354492,-7.514997482299805,1.160003662109375,3,0.03698189336520685,2.9478412016028446,74.25,-1.5753433247632784,72.83999633789062,-1.18399658203125,73.66000366210938,0.03698189336520685
10304,2013-12-20,76.0,76.16000366210938,73.80000305175781,74.11000061035156,3826600.0,0.029531296588837908,1.135740670418062,-4.973718553616962,57.16665352718728,46.12535783347478,-2.643933614024789,-2.160507551236762,-4.531765168382478,-9.982179495490925,34.04551467836343,2.3600006103515625,0.04555436533475188,2.2115001678466797,0.26508783092866395,4.157912504764695,1.238293999387679,3.1847063363056805,-4.7773963928222685,96.7999267578125,50.679597421958455,0.9732061684590065,12,-2.339996337890625,-2.339996337890625,-5.627500534057617,-9.519998550415039,0.7699966430664062,4,0.007368388928865155,2.178539801910056,73.81999969482422,2.9478412016028446,74.25,-1.5753433247632784,72.83999633789062,0.007368388928865155
10305,2013-12-23,76.2300033569336,76.79000091552734,75.4800033569336,76.55000305175781,910000.0,0.0030263599596525026,2.2750126362569976,-0.16931206252068817,62.46692819384918,47.30108721003698,-2.8718092167877387,-2.35781752471361,-4.58979194080959,-10.098386340261044,33.1826995798493,1.30999755859375,0.01710741468296817,2.344003295898432,0.1185658092082349,4.569440782588629,1.2312845525533334,3.4567220392435303,-4.809903747558593,88.21057771381578,35.631398323288565,1.1127187433450996,12,-2.2550010681152344,-2.2550010681152344,-5.495002746582031,-9.495002746582031,-0.19000244140625,0,-0.014954833646078747,1.135740670418062,76.0,2.178539801910056,73.81999969482422,2.9478412016028446,74.25,-0.014954833646078747
10306,2013-12-24,76.73999786376953,76.80999755859375,75.80999755859375,76.5,394000.0,0.0066902070625392,4.2631959363141725,-0.7499940395298381,62.36743793888278,49.575232277777594,-3.2659216984877446,-2.7803886090614753,-4.919627444145718,-10.492858492851298,32.26721650136125,1.0,-0.1516796663109261,2.7079978942871037,0.1434893242147126,5.272506464359495,1.425743609250901,3.9902521793233063,-4.997704176025394,98.53250012395776,43.01324051276673,1.2822542850361975,12,-2.7549972534179688,-2.7549972534179688,-5.80999755859375,-10.004997253417969,-2.3499984741210938,1,-0.04521763509640886,2.2750126362569976,76.2300033569336,1.135740670418062,76.0,2.178539801910056,73.81999969482422,-0.04521763509640886
10307,2013-12-26,77.19000244140625,77.4800033569336,76.55999755859375,76.7699966430664,566600.0,0.0058640160302789734,-1.1904796505027202,1.7500397367835459,65.13441728248671,52.496144794345604,-3.236371156280839,-3.115244961836922,-5.1586076412092865,-10.827542943000338,31.617160807244872,0.9200057983398438,-0.20736131198361818,2.983502197265622,0.06376566741336376,5.903238727117881,1.523633932339493,4.443370462191751,-5.042292443994143,92.89213761327215,33.65744093163283,1.4598682649261299,12,-2.8699989318847656,-2.8699989318847656,-6.110002517700195,-10.455001831054688,-0.17000579833984375,3,-0.04352896105816406,4.2631959363141725,76.73999786376953,2.2750126362569976,76.2300033569336,1.135740670418062,76.0,-0.04352896105816406
10308,2013-12-27,77.47000122070312,77.58999633789062,76.80999755859375,77.13999938964844,722900.0,0.003627396948321371,1.7368759202248696,0.7857077982234655,62.708684399193466,55.45721972508938,-2.9730700557980185,-3.3388137312519888,-5.270268642271347,-10.994691851171822,30.16221352175861,0.779998779296875,-0.13938698788511772,3.1190010070800724,-0.14439799695560396,6.382400011115749,1.4873015050622342,4.750700509097911,-4.789061887338875,96.83389631251987,37.152412362081954,1.6316995020178384,12,-3.095001220703125,-3.095001220703125,-6.215002059936523,-10.25,-0.5699996948242188,4,-0.029688950761797006,-1.1904796505027202,77.19000244140625,4.2631959363141725,76.73999786376953,2.2750126362569976,76.2300033569336,-0.029688950761797006
10309,2013-12-30,77.58000183105469,77.58999633789062,76.80000305175781,77.26000213623047,613500.0,0.0014199123353333398,3.6471736642506114,0.9696906644472187,65.74160129370922,57.31135317122585,-2.5028640902311707,-3.379506307358241,-5.221689709431132,-10.982712394240892,28.625016443405332,0.7899932861328125,0.19163716318831803,3.0750015258789034,-0.4943520047936545,6.644355056551461,1.2903247605426316,4.859678291215175,-4.309975657147277,99.5263251145317,38.75122326066849,1.7846767653362774,12,-2.765003204345703,-3.2050018310546875,-6.162500381469727,-9.71500015258789,-0.23000335693359375,0,-0.033513771755034116,1.7368759202248696,77.47000122070312,-1.1904796505027202,77.19000244140625,4.2631959363141725,76.73999786376953,-0.033513771755034116
10310,2013-12-31,78.19999694824219,78.80999755859375,77.79000091552734,77.87000274658203,743600.0,0.007991687323463337,-3.1632697547683923,1.0312328636482846,70.72707545960027,60.13595143999712,-2.6944906616539157,-3.8902209372620433,-5.663282292708743,-11.477001532588233,26.857138309572136,1.2299957275390625,0.599000992032586,3.4989967346191406,-0.430658592473236,7.428652061711517,1.5341690710729523,5.463824398165329,-4.411574354656793,79.66664632161459,16.50971595528103,1.9648276635461877,12,-2.7749977111816406,-3.214996337890625,-6.454996109008789,-10.29499626159668,1.7700042724609375,1,-0.018286449628920676,3.6471736642506114,77.58000183105469,1.7368759202248696,77.47000122070312,-1.1904796505027202,77.19000244140625,-0.018286449628920676
10311,2014-01-02,77.75,77.77999877929688,76.52999877929688,77.44000244140625,1293100.0,-0.005754436902855931,5.756845925437149,0.9394030471874784,81.50160266920592,63.825328407031975,-1.6480781408398428,-3.265022993529527,-5.064158172451613,-10.899605326642714,25.67208510040715,1.6699981689453125,1.0461474450554107,2.8314998626708956,-1.272620915711542,6.935620641053333,0.7794394734796697,4.8835602518621215,-3.258556911313434,53.50885411786752,-16.195098836848125,2.0520603891912206,1,-1.6450004577636719,-2.7649993896484375,-5.759998321533203,-9.795000076293945,1.589996337890625,3,-0.0219935573565615,-3.1632697547683923,78.19999694824219,3.6471736642506114,77.58000183105469,1.7368759202248696,77.47000122070312,-0.0219935573565615
10312,2014-01-03,77.54000091552734,77.87999725341797,76.95999908447266,77.83000183105469,946600.0,-0.002700952854953753,3.718039008549015,-0.9354941917700335,79.57216668135426,67.4873963828299,-1.03070360314193,-2.921267446964734,-4.73212207625744,-10.561336391217779,25.235452150190902,0.9199981689453125,1.296465556715816,2.4415008544921903,-1.7955511026405304,6.678552811624911,0.32297487592583707,4.560026833058544,-2.4439602010537698,44.29836302552502,-31.443466502222165,2.1185259785663573,1,-1.2350006103515625,-2.5550003051757812,-5.540000915527344,-9.575002670288086,2.8700027465820312,4,-0.040624213163352185,5.756845925437149,77.75,-3.1632697547683923,78.19999694824219,3.6471736642506114,77.58000183105469,-0.040624213163352185
10313,2014-01-06,77.37999725341797,77.94000244140625,77.08999633789062,77.80000305175781,919600.0,-0.0020634983262856066,1.4285729855805387,1.4482912841019704,77.78965662049472,69.77884117097517,-0.34934575437156923,-2.6049908113567994,-4.453292913263255,-10.286422828431483,24.78674852255694,0.850006103515625,1.682219888207328,2.0974971771240263,-2.2029848640431453,6.397979218291198,-0.05274384345955241,4.247738197707605,-1.764002580767567,37.28065478978999,-44.07423814362096,2.1502410205835827,1,-0.23499679565429688,-2.3949966430664062,-5.099998474121094,-9.049999237060547,4.160003662109375,0,-0.004652373005035959,3.718039008549015,77.54000091552734,5.756845925437149,77.75,-3.1632697547683923,78.19999694824219,-0.004652373005035959
10314,2014-01-07,78.05999755859375,78.27999877929688,77.63999938964844,77.77999877929688,1117200.0,0.008787804721015924,-1.2857220708446866,-0.6666545566838022,75.76106261100132,71.2559672173254,-0.7894216852224503,-3.1860767635376988,-5.025070828082448,-10.813819478309782,24.019871758300816,0.9000015258789062,1.9819931854156039,2.610997772216791,-1.8541182233421125,7.076113767775695,0.37843977443733934,4.843555769996243,-1.9968424819112727,67.10524554617125,-13.809751882739022,2.2325579977794523,1,-0.75,-3.0749969482421875,-4.989997863769531,-8.724998474121094,3.850006103515625,1,-0.014860313463936792,1.4285729855805387,77.37999725341797,3.718039008549015,77.54000091552734,5.756845925437149,77.75,-0.014860313463936792
10315,2014-01-08,77.94000244140625,78.12000274658203,77.25,77.83999633789062,1604800.0,-0.0015372165121761983,2.7825654293959596,0.35716621253405995,82.52556432244327,73.49575903772103,-0.44852122551253615,-2.928771756489027,-4.793759718395037,-10.520729623509226,22.805838838826794,0.8700027465820312,2.3680918282975796,2.3085025787353572,-2.254453050270655,6.8714582077413695,0.027024764232351117,4.589980393238363,-1.4922894172561882,80.57163783482143,-3.28198595361242,2.2814778145030084,1,-0.2700042724609375,-2.9550018310546875,-4.795003890991211,-8.425003051757812,3.589996337890625,2,-0.0075699762484445765,-1.2857220708446866,78.05999755859375,1.4285729855805387,77.37999725341797,3.718039008549015,77.54000091552734,-0.0075699762484445765
10316,2014-01-09,78.1500015258789,78.41000366210938,77.94999694824219,78.25,1093900.0,0.0026943684615678976,1.1904779204737426,-0.9999237107110162,79.36751781247523,75.07721465216419,-0.4888896458602403,-2.948108636410467,-4.8580486796521996,-10.560403727259285,22.196760579431267,0.470001220703125,2.4746883438176894,2.301501464843753,-2.3092611757006836,6.912264105388189,-0.003879855428465362,4.606882785115971,-1.3715686669067253,82.06887479940018,0.016037728715787125,2.305381320272219,1,-0.48000335693359375,-3.1650009155273438,-4.935003280639648,-7.9250030517578125,3.0999984741210938,3,0.023288543305038045,2.7825654293959596,77.94000244140625,-1.2857220708446866,78.05999755859375,1.4285729855805387,77.37999725341797,0.023288543305038045
10317,2014-01-10,78.04000091552734,78.44999694824219,77.31999969482422,78.12000274658203,1050600.0,-0.0014075573666513241,2.054086935004949,0.8000305180437934,83.38612752210958,77.3747083324882,-0.2745039974414851,-2.4867517661995464,-4.6415539872701,-10.268450295803063,22.936871329977418,1.1299972534179688,2.5059069030157843,1.8875007629394531,-2.4366004248968522,6.2116019507757585,-0.27454983097869956,4.049551356857606,-0.9771489986081434,69.85324641811307,-11.405608211702429,2.1620505939181562,1,-0.37000274658203125,-3.0550003051757812,-4.572500228881836,-7.7050018310546875,2.4599990844726562,4,0.01665806518596069,1.1904779204737426,78.1500015258789,2.7825654293959596,77.94000244140625,-1.2857220708446866,78.05999755859375,0.01665806518596069
10318,2014-01-13,76.62999725341797,78.3499984741211,76.55999755859375,78.04000091552734,1336000.0,-0.018067704325575362,-1.3096740532186137,17.62464238031661,55.67565561297081,76.25626992351727,1.1217817465773123,-0.7514081728465101,-3.104105715659017,-8.685240790793955,23.600335072783892,1.7900009155273438,2.4736278391749806,0.24649734497070597,-3.6146529762408193,4.107647666182231,-1.6840778156350495,2.1770725055764615,2.1800003051757812,3.7036887528963454,-72.46680773830379,1.9305751606057622,1,1.0400009155273438,-1.6449966430664062,-3.297496795654297,-6.249996185302734,4.010002136230469,0,0.04932802484894783,2.054086935004949,78.04000091552734,1.1904779204737426,78.1500015258789,2.7825654293959596,77.94000244140625,0.04932802484894783
10319,2014-01-14,77.55999755859375,77.56999969482422,76.31999969482422,76.75,1731400.0,0.012136243488306997,2.0120415479363913,-0.5744648615890743,60.639966601521735,75.13548005039743,0.2108148577257083,-1.3273136140094977,-3.863245818304776,-9.420498468524158,24.226146118619035,1.25,2.388410899241336,0.9084976196289034,-2.4400687017067355,4.257063940964542,-0.7657855410389232,2.58278078029673,1.2049999999999983,58.21593721680761,-15.752798767980813,1.674283160667821,1,-0.17499923706054688,-2.5749969482421875,-4.227497100830078,-7.099998474121094,2.660003662109375,1,0.05131515577894197,-1.3096740532186137,76.62999725341797,2.054086935004949,78.04000091552734,1.1904779204737426,78.1500015258789,0.05131515577894197
10320,2014-01-15,77.31999969482422,78.0199966430664,75.58999633789062,75.58999633789062,2383500.0,-0.0030943511001044754,-1.8092434565941213,2.135813051013488,54.84951710235899,72.17413720963665,0.34962458451681755,-0.8422411989113243,-3.4967869196336494,-8.997311493790704,23.912657459282865,2.4300003051757812,2.321713121519821,0.48549995422362713,-2.5611313637367914,3.5321312721840457,-1.0378157047565821,2.0088156132038364,1.347197949218753,60.48961495574419,-9.943514682038327,1.5233156589802068,1,-0.3000030517578125,-2.3349990844726562,-3.987499237060547,-6.8600006103515625,2.8300018310546875,2,0.059363734937940116,2.0120415479363913,77.55999755859375,-1.3096740532186137,76.62999725341797,2.054086935004949,78.04000091552734,0.059363734937940116
10321,2014-01-16,76.44000244140625,76.69999694824219,76.02999877929688,76.48999786376953,1125200.0,-0.011381237155861923,1.8510949142087236,-0.028899031994884347,44.1497554066439,68.23831373466885,1.1446266206918523,0.33865082224671994,-2.505683955888628,-7.937222853785087,23.582227483257725,1.2900009155273438,2.1868389316483814,-0.5744976043701229,-2.9867858750261007,1.837790666285855,-1.7806417396981118,0.631646530957866,2.0425631242675877,29.720486787278656,-36.30728731192322,1.2061441353279878,1,0.5799942016601562,-1.4550018310546875,-2.960002899169922,-5.980003356933594,3.5499954223632812,3,0.06658812369599643,-1.8092434565941213,77.31999969482422,2.0120415479363913,77.55999755859375,-1.3096740532186137,76.62999725341797,0.06658812369599643
10322,2014-01-17,76.75,77.16000366210938,75.66999816894531,76.55999755859375,1758000.0,0.004055436272799362,1.95047739908146,-3.800396764840531,44.4099172848779,64.5294538084892,0.7943131745618928,0.23773913617787912,-2.6893338197448884,-8.06621246783115,24.050776405856716,1.4900054931640625,1.9330478271980667,-0.38950004577637287,-2.428895704435817,1.6498956128830713,-1.4091978751060878,0.6301977835533421,1.5590114120068392,42.0290856620015,-19.271531533124218,1.019697829329719,1,0.26999664306640625,-1.7649993896484375,-3.270000457763672,-6.290000915527344,2.80999755859375,4,0.05863192182410426,1.8510949142087236,76.44000244140625,-1.8092434565941213,77.31999969482422,2.0120415479363913,77.55999755859375,0.05863192182410426
10323,2014-01-21,76.55000305175781,77.69999694824219,76.18000030517578,77.25,826600.0,-0.0026058234298655947,-1.1111028694951892,-3.684147124959846,42.11331256761903,60.79081491478004,0.9657533578712503,0.6880230217167878,-2.357550203536235,-7.65722910943839,24.690592863903536,1.5199966430664062,1.6049425860091304,-0.7259971618652372,-2.0802627666312503,0.6282684429007759,-1.4031299642482509,-0.04886435948222356,1.5958674558020505,39.50644416885135,-16.258324298531328,0.6771328023830072,1,0.46999359130859375,-1.56500244140625,-3.2575035095214844,-6.090003967285156,3.1399993896484375,1,0.051600219343838294,1.95047739908146,76.75,1.8510949142087236,76.44000244140625,-1.8092434565941213,77.31999969482422,0.051600219343838294
10324,2014-01-22,76.55999755859375,76.93000030517578,76.02999877929688,76.73999786376953,682800.0,0.00013056180845838483,2.214261386084658,0.25714441416893735,36.14861381749198,55.6378204142299,0.805292872922081,0.7611581965242635,-2.2006868286560746,-7.459570209452124,24.191821684025093,0.9000015258789062,1.292814046649653,-0.7440025329589872,-2.0072874075083575,0.5192823415903831,-1.3756449702336795,-0.11236009568429495,1.432520498785962,39.91774069480856,-12.29387124529923,0.6316424372746878,1,0.45999908447265625,-1.5749969482421875,-3.3074989318847656,-5.965000152587891,3.100006103515625,2,0.05329156166615778,-1.1111028694951892,76.55000305175781,1.95047739908146,76.75,1.8510949142087236,76.44000244140625,0.05329156166615778
10325,2014-01-23,75.08999633789062,76.33000183105469,74.94000244140625,75.83999633789062,968300.0,-0.019200643515931204,-1.647648665930361,4.166659602424448,30.835673091933273,50.24539322305857,2.0433903177089547,2.2570964008330634,-0.6274376509224737,-5.78723773337569,23.170042730115206,1.6199951171875,0.9620280148818807,-2.157003402709961,-3.6969168683473157,-0.6170899370726062,-2.926960135528631,-1.3870466698912907,2.7583704163197353,5.4345722831285,-44.68741447748797,0.7699567328186748,1,1.6050033569335938,-0.1049957275390625,-1.9549980163574219,-4.494998931884766,3.3000030517578125,3,0.06831808673592765,2.214261386084658,76.55999755859375,-1.1111028694951892,76.55000305175781,1.95047739908146,76.75,0.06831808673592765
10326,2014-01-24,73.2699966430664,75.05000305175781,73.22000122070312,74.4000015258789,1703200.0,-0.024237578686707728,-1.975623069384312,1.5066731770833333,25.029179129516066,43.761287846103734,3.4624811289325947,4.009365402096876,1.2732440036802188,-3.7696037432564538,22.50155583402741,1.8699951171875,0.5596947375073,-3.8035030364990234,-6.153028916955677,-1.4539771560423702,-4.978265976727343,-2.628740096270704,4.345700966119622,1.1159703134526109,-47.68784747469535,1.1747629402283244,1,2.515003204345703,2.1550025939941406,-0.24249649047851562,-2.674999237060547,6.9600067138671875,4,0.09389934759146135,-1.647648665930361,75.08999633789062,2.214261386084658,76.55999755859375,-1.1111028694951892,76.55000305175781,0.09389934759146135
10327,2014-01-27,73.83000183105469,74.56999969482422,72.83000183105469,73.41000366210938,1448500.0,0.007643035534945275,-1.2025263889827809,-0.37167818947823267,30.167599670273376,40.927059408026246,2.5060200341330017,3.35683759039847,0.8136972431858425,-4.15146087903878,21.542850218713046,1.7399978637695312,0.10448755527914955,-3.075497817993167,-5.834731752244593,-0.3162638837417404,-4.45511478511888,-1.6958808508674537,3.346126139283058,20.533901491414962,-28.499505776208483,1.3796169671257106,1,1.5949974060058594,1.5949974060058594,-0.6550006866455078,-3.235004425048828,7.0099945068359375,0,0.08343486225031893,-1.975623069384312,73.2699966430664,-1.647648665930361,75.08999633789062,2.214261386084658,76.55999755859375,0.08343486225031893
10328,2014-01-28,75.16999816894531,75.30000305175781,73.86000061035156,73.94000244140625,1317400.0,0.018149753550825265,-1.0719468686536033,2.9285740236148956,34.96355986027311,38.074125325665285,1.047275630471546,1.9348991851736344,-0.41013300005133146,-5.301792516385859,20.258540566133227,1.470001220703125,-0.2912915372260585,-1.6205013275146456,-4.470887052281057,1.229884397251766,-3.0456941898978585,-0.19530846513143274,1.4845946646784682,57.073102652611205,9.89911896613112,1.4251928623832093,1,0.2550010681152344,0.6500015258789062,-1.9949970245361328,-4.575000762939453,6.3600006103515625,1,0.05840095113188459,-1.2025263889827809,73.83000183105469,-1.975623069384312,73.2699966430664,-1.647648665930361,75.08999633789062,0.05840095113188459
10329,2014-01-29,74.9800033569336,75.9800033569336,74.30999755859375,74.43000030517578,2419900.0,-0.0025275351422079373,-3.2278170510294744,0.44715850587403394,34.710724911824386,35.83648174893922,0.9306826351268853,2.0238871247049985,-0.1379568741359094,-4.922110646147928,18.725298059306176,1.6700057983398438,-0.7346247587365013,-1.6804962158203125,-4.615185365911884,1.2541929342712592,-3.1478407908660984,-0.21315164077452664,1.2156385563818901,61.42861502511161,17.715852873412572,1.4673445750457828,1,0.28499603271484375,0.839996337890625,-1.805002212524414,-4.385005950927734,6.719993591308594,2,0.06281673611097682,-1.0719468686536033,75.16999816894531,-1.2025263889827809,73.83000183105469,-1.975623069384312,73.2699966430664,0.06281673611097682
10330,2014-01-30,76.7699966430664,77.30000305175781,74.9800033569336,75.05999755859375,2289600.0,0.02387294219782521,-1.4812996984941025,3.109071993341656,43.8720807009841,35.80562900386592,-1.0566513914618554,0.1278223257848481,-1.8177941797667927,-6.5129565015822095,16.508106695091993,2.3199996948242188,-0.8263442289415934,0.1809970855712919,-2.664076008746065,3.0260701798886487,-1.2415394615873794,1.6035336327299632,-3.9399948120117188,88.14303660060216,47.24627347978847,1.4225365471586764,1,-1.5049972534179688,-0.9499969482421875,-3.1099929809570312,-6.019996643066406,5.2700042724609375,3,0.037645006453233654,-3.2278170510294744,74.9800033569336,-1.0719468686536033,75.16999816894531,-1.2025263889827809,73.83000183105469,0.037645006453233654
10331,2014-01-31,76.04000091552734,76.80000305175781,75.44000244140625,75.54000091552734,2434100.0,-0.009508867519339548,-2.885732970027248,0.2923978173673667,41.58247341908071,35.49146857433289,-0.43512043219350005,0.7622200912915531,-1.0070650047569671,-5.6043986942333675,15.390981015867533,1.3600006103515625,-1.061488911290013,-0.46349868774413494,-3.2640951268500658,2.337097751361796,-1.8637969072971003,0.9367995318088305,-3.120599060058595,71.81204044431398,33.14969299422698,1.4002982195529632,1,-0.7750015258789062,-0.220001220703125,-2.0649986267089844,-4.479999542236328,4.900001525878906,4,0.03090476651534635,-1.4812996984941025,76.7699966430664,-3.2278170510294744,74.9800033569336,-1.0719468686536033,75.16999816894531,0.03090476651534635
10332,2014-02-03,74.38999938964844,76.94999694824219,74.06999969482422,76.0,3697800.0,-0.02169912553935771,-1.55999755859375,-3.220001220703125,40.75906354632948,35.340996460856275,0.9442029155064233,2.281083801761852,0.6829500129549331,-3.7959116812477873,14.178318895084596,2.8799972534179688,-1.2936823527586938,-1.9560001373290987,-4.8634240168414635,0.9514237421832661,-3.4097120770852882,-0.5022881975729092,-1.3829855102539028,15.406930324160323,-26.53412533387006,1.4537119397561828,2,0.6750030517578125,1.4300003051757812,-0.404998779296875,-2.5050010681152344,7.5200042724609375,0,0.07850522940181404,-2.885732970027248,76.04000091552734,-1.4812996984941025,76.7699966430664,-3.2278170510294744,74.9800033569336,0.07850522940181404
10333,2014-02-04,77.0199966430664,78.37000274658203,74.19000244140625,74.5999984741211,2887400.0,0.03535417764479698,-1.5802548790596036,-1.5031038829338565,48.04630202643133,36.66296181740509,-1.801568869290577,-0.397654606504517,-1.866943828766992,-6.254832303329806,12.842806815479523,4.180000305175781,-1.327863429757116,0.6919971466064396,-2.19284273636228,3.5768370295751595,-0.7504227948779203,2.1344170880907996,-3.9271229802246097,68.60453150227994,27.535656975626296,1.4424199414843626,2,-1.4199943542480469,-1.1999969482421875,-2.699993133544922,-4.799995422363281,2.8100051879882812,1,0.04959750534042784,-1.55999755859375,74.38999938964844,-2.885732970027248,76.04000091552734,-1.4812996984941025,76.7699966430664,0.04959750534042784
10334,2014-02-05,76.9000015258789,77.26000213623047,75.86000061035156,76.61000061035156,2094700.0,-0.001557973544761282,1.7722743856839624,0.1198351797322774,48.46715621140046,38.622015497345885,-1.8196252416415035,-0.38896158414557647,-1.6814175089963612,-5.9596877195693025,11.245378410151758,1.4000015258789062,-1.395931840235292,0.6300018310546847,-2.1530680362102714,3.4130716983196407,-0.7615331025777863,2.0215367646871556,-3.5960426996875015,65.81394936214758,26.077995046195014,1.3915349336324758,2,-1.2999992370605469,-1.0800018310546875,-2.5250015258789062,-4.610004425048828,2.6500015258789062,2,0.06020802550777393,-1.5802548790596036,77.0199966430664,-1.55999755859375,74.38999938964844,-2.885732970027248,76.04000091552734,0.06020802550777393
10335,2014-02-06,77.3499984741211,77.44999694824219,76.7699966430664,76.9000015258789,1680700.0,0.005851715725789131,1.092328278322926,1.5517087158980296,53.42878054137218,41.7775267653299,-2.140414993656009,-0.9332760531394939,-2.0763891981915634,-6.2255099121213675,9.996374158949184,0.6800003051757812,-1.425173015644262,1.1094989776611328,-1.6108378015859728,3.8298357569082384,-0.25066941196242,2.4696673672846856,-3.8433978911140656,76.27898724295169,33.81892253686751,1.3601683896235555,2,-1.7499961853027344,-1.529998779296875,-2.7549991607666016,-4.744998931884766,2.9199981689453125,3,0.056237861149751156,1.7722743856839624,76.9000015258789,-1.5802548790596036,77.0199966430664,-1.55999755859375,74.38999938964844,0.056237861149751156
10336,2014-02-07,79.97000122070312,81.08000183105469,77.7699966430664,78.45999908447266,2780600.0,0.03387204651928477,-1.2906554663555079,3.3555830592384117,60.33378417686124,45.12932504383966,-4.146079919846073,-3.5942151888733065,-4.594958109071101,-8.664511161637762,9.149522348507547,3.7300033569335938,-1.3536563510740365,3.6385017395019474,0.5520809515712131,6.724922527432682,2.0952913455365803,5.181712133467315,-6.268864551153101,84.16547400728112,39.93033791010122,1.5432103939653659,2,-2.5,-3.0149993896484375,-4.76500129699707,-6.445003509521484,-0.6300048828125,4,0.02588470255379116,1.092328278322926,77.3499984741211,1.7722743856839624,76.9000015258789,-1.5802548790596036,77.0199966430664,0.02588470255379116
10337,2014-02-10,79.33999633789062,79.93000030517578,79.0,79.7699966430664,1725200.0,-0.007878015170636243,1.4799755861858501,-0.284768011156079,58.71329451121298,47.76818444949965,-2.9639817740694667,-3.016480838748663,-3.8648801173022918,-7.878962039271727,8.885466560406703,0.970001220703125,-1.110203258473092,2.9434970855712947,-0.34271157172169353,6.229705742864283,1.3003927569247935,4.586601414217796,-5.19612775865032,74.74592674451824,28.67698249722536,1.6431043286464946,2,-1.7649955749511719,-2.3849945068359375,-3.7949962615966797,-5.609996795654297,-0.5099945068359375,0,0.020166450433165783,-1.2906554663555079,79.97000122070312,1.092328278322926,77.3499984741211,1.7722743856839624,76.9000015258789,0.020166450433165783
10338,2014-02-11,80.41000366210938,80.62000274658203,78.98999786376953,80.12000274658203,2188600.0,0.013486354595503514,3.5915689708900613,-0.6744202551409663,61.277117437308874,50.72000584122014,-3.5900601450710354,-3.993529958309736,-4.848686991229272,-8.789775460482346,9.403071873240625,1.6300048828125,-0.5684905602811057,3.8245040893554716,0.07904174645456408,7.569966432256379,1.9517729179050178,5.697235260805925,-5.849967087760206,87.16478903705955,38.65227387775492,1.8727311714504506,2,-2.835002899169922,-3.4550018310546875,-4.765003204345703,-6.680004119873047,-2.9800033569335938,1,0.018654395369799293,1.4799755861858501,79.33999633789062,-1.2906554663555079,79.97000122070312,1.092328278322926,77.3499984741211,0.018654395369799293
10339,2014-02-12,81.54000091552734,81.91000366210938,80.08000183105469,80.5,1694800.0,0.014052943688030783,1.056174429619089,3.586198731946016,69.27677575082097,53.54274973564646,-4.125504379025472,-5.070009146058595,-5.874996768274997,-9.763089724451632,10.327693579992333,1.8300018310546875,-0.03448853584777112,4.7555011749267635,0.41618920751459143,9.094813142338936,2.5858451912206846,6.925157158632842,-6.5887664257758445,92.80151281484197,37.235490253239206,2.1696559837060856,2,-3.549999237060547,-4.1699981689453125,-5.475000381469727,-7.8000030517578125,-4.6699981689453125,2,-0.02097129096483774,3.5915689708900613,80.41000366210938,1.4799755861858501,79.33999633789062,-1.2906554663555079,79.97000122070312,-0.02097129096483774
10340,2014-02-13,81.91000366210938,81.97000122070312,80.55999755859375,80.87999725341797,1145200.0,0.004537683865926567,1.4521770282552593,0.9903899057330448,78.27229065213885,57.61939609487514,-4.1233341317308,-5.35295787257013,-6.127782381100246,-9.976818749786418,11.923686883292511,1.410003662109375,0.4146796365239851,4.896003723144531,-0.010948554088400897,9.802956000377463,2.442527584528065,7.349479861760997,-6.40206763856925,98.57148825710304,34.62590708012777,2.4534761386164625,2,-3.890003204345703,-4.510002136230469,-5.762504577636719,-8.170005798339844,-6.160003662109375,3,-0.028812117016706607,1.056174429619089,81.54000091552734,3.5915689708900613,80.41000366210938,1.4799755861858501,79.33999633789062,-0.028812117016706607
10341,2014-02-14,81.52999877929688,82.05000305175781,81.02999877929688,81.51000213623047,1305000.0,-0.00463929759275894,-1.0816342418509781,0.019414095774230585,75.49669409545136,61.47913282255534,-3.221445912775806,-4.819151676655139,-5.604190009072781,-9.439566643390492,13.616360487679763,1.0200042724609375,0.9186072043783042,4.261499023437494,-1.032802329112073,9.555800375987062,1.6143483471627178,6.908649699712271,-5.375856236040448,83.00642513606977,13.009013977925775,2.6471506762747805,2,-3.4099960327148438,-4.089996337890625,-5.2024993896484375,-7.790000915527344,-5.5800018310546875,4,-0.015454460383856006,1.4521770282552593,81.91000366210938,1.056174429619089,81.54000091552734,3.5915689708900613,80.41000366210938,-0.015454460383856006
10342,2014-02-18,81.25,82.08999633789062,81.20999908447266,81.4800033569336,1592400.0,-0.0034343037346883376,-4.677306622695839,-11.502098435711561,71.65243852737399,64.10203687821564,-2.0853157837317013,-4.410887014050658,-5.198305394769477,-9.00953758307837,15.031459636703005,0.8799972534179688,1.2222091669020756,3.756500244140625,-1.8199866626456895,9.33298715092694,0.9682567907474748,6.544743697533775,-4.388354195723409,72.90333060151653,1.2185742796188634,2.7882434533931555,2,-2.2750015258789062,-3.7900009155273438,-4.9225006103515625,-7.510002136230469,-5.779998779296875,1,-0.023507737379807714,-1.0816342418509781,81.52999877929688,1.4521770282552593,81.91000366210938,1.056174429619089,81.54000091552734,-0.023507737379807714
10343,2014-02-19,80.5,81.72000122070312,80.4800033569336,80.68000030517578,1273400.0,-0.009230769230769265,-10.27303624067973,0.7825986001923906,68.90410006840328,66.37280841788262,-0.8825770487184457,-3.530817035626285,-4.320801853922831,-8.103563519724673,15.881109378411718,1.2399978637695312,1.6342479565055186,2.8090003967285213,-2.904887825843389,8.522888619300431,-0.047943714557433736,5.665944508014476,-2.9063851210174505,20.895488396456308,-49.93495707128506,2.8569441112859577,2,-1.0700035095214844,-3.0400009155273438,-4.1725006103515625,-6.5,-5.970001220703125,2,-0.020745318868885865,-4.677306622695839,81.25,-1.0816342418509781,81.52999877929688,1.4521770282552593,81.91000366210938,-0.020745318868885865
10344,2014-02-20,80.63999938964844,81.04000091552734,79.8499984741211,80.8499984741211,1686300.0,0.0017391228527756653,3.033879456376967,1.166659602424448,64.9420902648371,67.65206505382318,-0.4875362785850541,-3.530490693667872,-4.362247316115031,-8.093494140636281,16.734479134177523,1.19000244140625,2.2373357760456116,2.744999694824216,-3.0889405068276403,8.578939896476072,-0.1719704060017193,5.661969795650151,-2.4168911064187597,35.26793164873417,-31.994000310756043,2.916970100825928,2,-0.7100028991699219,-3.1800003051757812,-4.3125,-6.6399993896484375,-5.629997253417969,3,-0.03980653656707145,-10.27303624067973,80.5,-4.677306622695839,81.25,-1.0816342418509781,81.52999877929688,-0.03980653656707145
10345,2014-02-21,80.22000122070312,81.08000183105469,80.13999938964844,80.80999755859375,1298600.0,-0.0052083106662228484,-1.5066731770833333,2.8095186194368758,66.53480215192265,68.34106705105222,0.4273223169970066,-2.8527202258222246,-3.832358902652345,-7.523068542903005,18.144813418395376,0.94000244140625,2.574574644349269,2.0685012817382784,-3.6968638652532064,7.833866428729763,-0.814181291757464,4.951183855234021,-1.4555286098209166,16.51799551091447,-48.095974367632536,2.8826825734957446,2,0.3199958801269531,-2.7600021362304688,-4.035001754760742,-6.220001220703125,-3.9199981689453125,4,-0.04176013990456695,3.033879456376967,80.63999938964844,-10.27303624067973,80.5,-4.677306622695839,81.25,-0.04176013990456695
10346,2014-02-24,80.1500015258789,80.91999816894531,80.05000305175781,80.54000091552734,1765800.0,-0.0008725965315262707,-1.94915429576372,0.6610200175865101,76.03978044461552,70.26623215476363,0.5873011891666522,-2.361958836083062,-3.63554235674232,-7.296252106818798,18.404593172802585,0.8699951171875,2.9464849223001863,1.6545013427734432,-3.690157149134592,6.999159834681478,-1.0178279031805744,4.326830588727461,-0.9199555932155192,13.39300615461119,-55.07231624148963,2.672329245954021,2,0.3899955749511719,-2.69000244140625,-4.147502899169922,-6.150001525878906,-2.3400039672851562,0,-0.05489708599017595,-1.5066731770833333,80.22000122070312,3.033879456376967,80.63999938964844,-10.27303624067973,80.5,-0.05489708599017595
10347,2014-02-25,79.98999786376953,80.48999786376953,79.62000274658203,80.23999786376953,1400800.0,-0.00199630267078299,1.3199869791666667,0.6410266442349075,67.28752742226288,70.93405548642517,0.9490015650163031,-1.8095797075926043,-3.2883263064883295,-7.001762815551885,18.31170643733975,0.8699951171875,3.2327934314331372,1.1864978790283232,-3.717955505723424,6.09095126378007,-1.2657288133475504,3.6387245714041967,2.0999984741210938,17.618827906165645,-48.7291966463837,2.4522266923758753,2,0.8650016784667969,-2.529998779296875,-3.987499237060547,-5.694999694824219,-3.0799942016601562,1,-0.050506326083516684,-1.94915429576372,80.1500015258789,-1.5066731770833333,80.22000122070312,3.033879456376967,80.63999938964844,-0.050506326083516684
10348,2014-02-26,79.55999755859375,80.38999938964844,79.45999908447266,80.02999877929688,1366300.0,-0.005375675917733025,-1.7761279008859232,1.8800048828125,64.94376975387962,70.45261037565392,1.3921478244956518,-1.0896979382910956,-2.673862334829167,-6.432344514687557,18.7939855960813,0.9300003051757812,3.185469011090845,0.5369976043701143,-4.066462139573346,5.140457348313575,-1.764732267601616,2.8387274763418446,2.480598907470707,6.172734850732562,-57.75427676938446,2.301729871971727,2,1.2150001525878906,-2.0999984741210938,-3.5574989318847656,-5.2649993896484375,-3.1899948120117188,2,-0.051407698132198365,1.3199869791666667,79.98999786376953,-1.94915429576372,80.1500015258789,-1.5066731770833333,80.22000122070312,-0.051407698132198365
10349,2014-02-27,79.69000244140625,79.94999694824219,79.25,79.5999984741211,1019700.0,0.0016340483509535986,1.295098370292547,-0.19149730536978118,63.63634746901346,68.82639446641775,1.0863665013131083,-0.8946166641337641,-2.6202146796156853,-6.407028273085103,19.781192009228572,0.6999969482421875,3.219450259111838,0.4315025329589872,-3.765015169548704,4.628020235466678,-1.6667563182948584,2.529761384212833,2.2473701293945396,24.043825199489707,-36.73775414653721,2.0982588512538443,2,0.9799957275390625,-2.2300033569335938,-3.6875038146972656,-5.3950042724609375,-4.5200042724609375,3,-0.06475095374609097,-1.7761279008859232,79.55999755859375,1.3199869791666667,79.98999786376953,-1.94915429576372,80.1500015258789,-0.06475095374609097
10350,2014-02-28,79.66000366210938,79.86000061035156,79.08000183105469,79.36000061035156,1575500.0,-0.00037644344808407393,1.2285776566757494,3.333220310248368,47.41238326684702,65.70591548546172,0.8533806864199818,-0.6714290757919201,-2.4501930144818687,-6.224138041663281,20.79974390053863,0.779998779296875,3.1090109246633233,0.25700340270995525,-3.774505748289812,4.288512553709722,-1.7587511727899283,2.272757978209839,2.116126554443369,31.521901381586588,-25.21527346239769,2.015754575499887,2,0.9249954223632812,-2.2000045776367188,-3.6575050354003906,-5.3650054931640625,-4.810005187988281,4,-0.05837310208524005,1.295098370292547,79.69000244140625,-1.7761279008859232,79.55999755859375,1.3199869791666667,79.98999786376953,-0.05837310208524005
10351,2014-03-03,78.38999938964844,78.88999938964844,77.95999908447266,78.41999816894531,2828500.0,-0.015942809616829368,-1.0898897594595984,-0.09999491378871879,42.83564055649533,62.50404904425297,1.8228248712648565,0.8260079870904917,-1.0256011167917904,-4.8045204652973155,21.543698199966805,1.7000045776367188,2.7065303179776663,-1.1305007934570312,-4.876160603174782,2.6151590162607192,-3.0033306983159065,0.742329111401844,3.170440556064463,16.996067693569593,-35.91555826031946,1.8728299048588788,3,1.4500007629394531,-0.9300003051757812,-2.549999237060547,-4.095001220703125,-3.3499984741210938,0,-0.02666151746604828,1.2285776566757494,79.66000366210938,1.295098370292547,79.69000244140625,-1.7761279008859232,79.55999755859375,-0.02666151746604828
10352,2014-03-04,80.2300033569336,80.25,79.25,79.47000122070312,2677400.0,0.023472432473677696,1.500014305196601,-25.33443540183113,48.78378448040333,60.26845842336409,-0.19789176967881872,-0.5839858532081053,-2.7319047768431517,-6.477583208841466,22.596708529759972,1.8600006103515625,2.155110793465724,0.4175029754638615,-2.4522455645289654,3.2872515154566884,-1.017371294532552,1.852377245460275,0.9703925026552866,93.41580194973392,42.98480174785682,1.4348742699964105,3,-0.7100028991699219,-2.7700042724609375,-4.625003814697266,-5.935005187988281,-3.6300048828125,1,-0.030163351577757402,-1.0898897594595984,78.38999938964844,1.2285776566757494,79.66000366210938,1.295098370292547,79.69000244140625,-0.030163351577757402
10353,2014-03-05,80.83999633789062,81.12999725341797,79.33999633789062,80.0,1663500.0,0.00760305316507659,1.5211313009746295,1.105255232645686,44.912766681784966,58.04297802524718,-0.8432624589498801,-0.9413857898892104,-3.1844903522181056,-6.922578234553001,23.955670368972527,1.7900009155273438,1.6753940894975727,0.8364959716796818,-1.7446694187797078,3.4176613621390715,-0.4540867235500201,2.1270786669093837,-2.8799972534179688,90.85170085054561,43.88914916343282,1.2905826952296957,3,-1.2949981689453125,-2.8649978637695312,-5.414997100830078,-6.249996185302734,-7.42999267578125,2,-0.04861445885468474,1.500014305196601,80.2300033569336,-1.0898897594595984,78.38999938964844,1.2285776566757494,79.66000366210938,-0.04861445885468474
10354,2014-03-06,81.52999877929688,82.05000305175781,80.66000366210938,80.95999908447266,1300300.0,0.008535409112615744,-1.3760865454213482,0.6785740236148955,47.361081676768535,55.912564639118955,-1.5575332553594023,-1.335191414719958,-3.7761007775062296,-7.472232905284812,25.558008253418812,1.3899993896484375,1.3107511701138037,1.2949985504150447,-0.9185063529205735,3.508503453750663,0.18824609874724274,2.4017510020828468,-3.5065997314453057,87.2859714410961,44.91621174208939,1.1067524516678087,3,-1.5249977111816406,-3.450000762939453,-5.907499313354492,-6.939998626708984,-9.549995422363281,3,-0.0632895389423842,1.5211313009746295,80.83999633789062,1.500014305196601,80.2300033569336,-1.0898897594595984,78.38999938964844,-0.0632895389423842
10355,2014-03-07,81.69999694824219,82.05999755859375,81.1500015258789,81.79000091552734,969700.0,0.0020850996135237665,1.8888888888888888,-0.1579017815315014,51.21600883655645,53.154367793779066,-1.6712680003538907,-1.225416924451693,-3.8511177366023333,-7.4986715280450085,27.126586990170985,0.9099960327148438,1.0264644701665446,1.2474967956542997,-0.5964106527996904,3.09140424410829,0.32554307142730465,2.169450519881295,-3.5155337402343747,91.21949404069632,51.75972804564153,0.9219537242269957,3,-1.6899986267089844,-3.6199989318847656,-6.157497406005859,-7.109996795654297,-8.719993591308594,4,-0.07992654863174231,-1.3760865454213482,81.52999877929688,1.5211313009746295,80.83999633789062,1.500014305196601,80.2300033569336,-0.07992654863174231
10356,2014-03-10,82.04000091552734,82.29000091552734,81.22000122070312,81.52999877929688,1437500.0,0.0041616154220978085,1.1188067954344592,-5.666440620496736,55.60283488391974,51.85606862285205,-1.9165246892223138,-1.4781772279899172,-4.10667247411277,-7.692320098362529,26.97959282905066,1.0699996948242188,0.8334851255872593,1.4840007781982365,-0.47468208960323466,3.4426836459997077,0.504659344297508,2.463342212098965,-3.6230056464843727,91.77631826612023,54.21104258177629,0.9793414339007348,3,-1.9150009155273438,-3.8600006103515625,-6.497501373291016,-7.055000305175781,-8.660003662109375,0,-0.0876402043048421,1.8888888888888888,81.69999694824219,-1.3760865454213482,81.52999877929688,1.5211313009746295,80.83999633789062,-0.0876402043048421
10357,2014-03-11,80.94000244140625,82.38999938964844,80.81999969482422,82.0999984741211,1774100.0,-0.0134080748640375,-1.242854262374592,-2.2744924977934686,52.97298579078576,50.525981515841615,-0.7460517636662019,-0.26579155165278223,-2.947772900482107,-6.440019169838152,26.695700573431502,1.5699996948242188,0.6194476497868067,0.30400199890137003,-1.5746243072716055,2.1826283050743456,-0.6353111541851177,1.2433151519878578,-2.213166720644523,52.4591640193111,12.257125941374333,0.9393131530864878,3,-0.7650032043457031,-2.710002899169922,-5.397502899169922,-5.9550018310546875,-5.510002136230469,1,-0.07289351801230803,1.1188067954344592,82.04000091552734,1.8888888888888888,81.69999694824219,-1.3760865454213482,81.52999877929688,-0.07289351801230803
10358,2014-03-12,81.91000366210938,81.94999694824219,80.4000015258789,80.7699966430664,1600800.0,0.01198420053675342,1.540989450117881,-0.9827680327275836,57.715690018948315,49.8681306880566,-1.5060230035007294,-1.1780541006283016,-3.8554136882215175,-7.2754399347871015,25.982354959059563,1.5499954223632812,0.3292273359657969,1.1990032196044922,-0.7596958357826367,3.157702274991621,0.21965369191093487,2.1783527472980495,-2.8168515744589797,75.87958578860804,33.60539595679301,0.9793495276935614,3,-1.7350044250488281,-3.6200027465820312,-6.467502593994141,-6.9250030517578125,-5.2400054931640625,2,-0.06482730985940155,-1.242854262374592,80.94000244140625,1.1188067954344592,82.04000091552734,1.8888888888888888,81.69999694824219,-0.06482730985940155
10359,2014-03-13,79.83000183105469,82.0,79.72000122070312,82.0,1472600.0,-0.02539374603906741,1.1013831365627615,-1.9034954458149014,48.028317431713546,49.93656781748622,0.6659588589524787,0.8087345909798387,-1.739481681167149,-5.078771759804269,24.5435789599513,2.279998779296875,0.16723354765747445,-0.7954986572265597,-2.7511165499512487,1.1601192354981293,-1.7733076035889042,0.18231028913578484,-0.40716501320449083,4.119875872237557,-39.70159995320686,0.9778089463623447,3,0.3449974060058594,-0.7050018310546875,-4.120000839233398,-4.845001220703125,-3.3199996948242188,3,-0.08042086961906925,1.540989450117881,81.91000366210938,-1.242854262374592,80.94000244140625,1.1188067954344592,82.04000091552734,-0.08042086961906925
10360,2014-03-14,79.55000305175781,80.45999908447266,79.45999908447266,79.69999694824219,2149400.0,-0.0035074379666111266,-5.060572432607389,0.06912166960826366,47.02971456283251,50.40257604041257,1.037854628367711,0.9516545044514828,-1.4460528874243153,-4.677919908307572,22.930043064705796,1.0,0.04656561859256669,-0.9574974060058565,-2.8711251300441774,0.9561303180324643,-1.914311268025017,-0.0006835439866961224,2.839996337890625,3.0718074372267545,-42.75634030475082,0.9568138620191629,3,1.2699966430664062,0.029994964599609375,-3.8400020599365234,-4.56500244140625,-2.8400039672851562,4,-0.0951602690687382,1.1013831365627615,79.83000183105469,1.540989450117881,81.91000366210938,-1.242854262374592,80.94000244140625,-0.0951602690687382
10361,2014-03-17,80.2699966430664,80.87000274658203,79.76000213623047,80.0,1919300.0,0.009050830467475235,-1.9600317386041117,-1.8000508646998983,51.313314648718745,50.683634948003174,0.6845735771282904,0.13958112247536292,-2.129466211933618,-5.28537853319574,21.298879246136288,1.3199996948242188,-0.046812870425455344,-0.17450370788574787,-2.0284262941183044,1.6794188783468087,-1.1014650010020262,0.7524575852305304,2.0614027404785134,27.644964990717135,-20.852941120669307,0.9269612931162772,3,0.595001220703125,-0.18999862670898438,-4.559995651245117,-5.284996032714844,-3.5499954223632812,0,-0.09081840776135763,-5.060572432607389,79.55000305175781,1.1013831365627615,79.83000183105469,1.540989450117881,81.91000366210938,-0.09081840776135763
10362,2014-03-18,79.33999633789062,80.4800033569336,79.33000183105469,80.45999908447266,1728700.0,-0.011585901882009253,-1.0175611192536524,-4.148209895730312,49.014331771905795,51.13936440246104,1.6483962565481534,0.9688240483263115,-1.1661681849832775,-4.260840448446231,19.435153692983363,1.1500015258789062,0.00673580818749997,-1.0090038299560575,-2.8848660889869677,0.8668584290748527,-1.9469349594715055,-0.07107270044060954,2.933975039672845,0.37432635543287557,-51.26833182682383,0.9379311295154542,3,1.5200042724609375,0.8350028991699219,-2.1274948120117188,-3.2199935913085938,-3.3499984741210938,1,-0.07511972976517922,-1.9600317386041117,80.2699966430664,-5.060572432607389,79.55000305175781,1.1013831365627615,79.83000183105469,-0.07511972976517922
10363,2014-03-19,78.83000183105469,79.47000122070312,78.30999755859375,79.25,3730600.0,-0.006427962318828362,1.697681020563865,0.3749974455214883,46.273825343620466,51.01855814322237,2.0599107348021874,1.4201009065347137,-0.6229574247741994,-3.660229968886199,17.962438219905316,1.160003662109375,0.1948979450438202,-1.4354984283447294,-3.428100090505623,0.5571032338161643,-2.4317992594251763,-0.43919759726428254,3.3262107646484367,14.092247382437103,-39.34609645615053,0.9963008310804494,3,1.5199966430664062,1.3449974060058594,-1.5650005340576172,-2.7099990844726562,-3.779998779296875,2,-0.04313080612589171,-1.0175611192536524,79.33999633789062,-1.9600317386041117,80.2699966430664,-5.060572432607389,79.55000305175781,-0.04313080612589171
10364,2014-03-20,77.43000030517578,78.66000366210938,77.37999725341797,78.55000305175781,2532400.0,-0.017759755085117623,-1.0983559399408414,2.6666848319709353,41.36326862036747,49.92380923031248,3.1482368216460515,2.706026307814085,0.7727552654337728,-2.187212130639466,17.1595052789871,1.4500045776367188,0.17067605472333014,-2.674999999999997,-5.025556362357776,-0.3244436376422186,-3.8502781811788935,-1.4997218188211008,4.495439388300781,1.432749944255228,-52.5150588959477,1.1752781811788895,3,2.454998016357422,2.454998016357422,-0.16499900817871094,-1.30999755859375,-2.3600006103515625,3,-0.009815344611068921,1.697681020563865,78.83000183105469,-1.0175611192536524,79.33999633789062,-1.9600317386041117,80.2699966430664,-0.009815344611068921
10365,2014-03-21,76.87000274658203,78.91999816894531,76.87000274658203,78.5,3329600.0,-0.007232307327736387,-1.515336044971378,1.4553511215863653,43.77050010724936,48.60910536623799,3.297853151400261,3.164423845653033,1.3257367344186264,-1.5555956465999827,16.407865549609664,2.0499954223632812,0.11032390899526945,-3.067497634887701,-5.825649447993186,-0.30934582178221603,-4.4465735414404435,-1.6884217283349585,4.691801551689849,0.0,-56.200343064803604,1.3790759065527445,3,2.759998321533203,2.759998321533203,0.8099994659423828,-0.33499908447265625,-2.8199996948242188,4,-0.004683239202402212,-1.0983559399408414,77.43000030517578,1.697681020563865,78.83000183105469,-1.0175611192536524,79.33999633789062,-0.004683239202402212
10366,2014-03-24,75.75,77.30000305175781,75.2699966430664,76.9800033569336,2173200.0,-0.01457008854643016,1.1711266600028558,0.7546045579858365,30.487770028012136,46.110748059263145,3.8350893077848554,4.150696352789112,2.4187942711377275,-0.35506989884100904,16.009867617384405,2.0300064086914062,-0.06818870109901809,-3.9675003051757756,-7.29702243942603,-0.6379781709255212,-5.632261372300903,-2.3027392380506484,5.342624143102896,9.213104383454924,-40.53320124607201,1.6647610671251258,3,2.884998321533203,3.079998016357422,1.960000991821289,0.81500244140625,-1.8199996948242188,0,0.012673255240563064,-1.515336044971378,76.87000274658203,-1.0983559399408414,77.43000030517578,1.697681020563865,78.83000183105469,0.012673255240563064
10367,2014-03-25,75.94999694824219,76.56999969482422,75.5999984741211,75.86000061035156,1670000.0,0.0026402237391707217,-2.180328688996173,-0.0731675546926851,27.91326605861198,42.79936761922578,3.188083077768738,3.8288195715555275,2.1971667341853163,-0.492841613273896,15.966446228359649,0.970001220703125,-0.3177869830037423,-3.5655033111572294,-7.291963605829082,0.16095698351462318,-5.428733458493156,-1.7022731638213031,4.443911894856328,16.19046581035889,-27.184914941348307,1.8632301473359247,3,2.6850013732910156,2.8800010681152344,1.8300056457519531,0.6550064086914062,-1.8799972534179688,1,0.010138305508895273,1.1711266600028558,75.75,-1.515336044971378,76.87000274658203,-1.0983559399408414,77.43000030517578,0.010138305508895273
10368,2014-03-26,75.47000122070312,77.27999877929688,75.43000030517578,76.1500015258789,2983000.0,-0.006319891334112482,-3.8684033529086985,-7.555866395388267,22.09942112066544,39.91837914022043,2.970920255272773,4.202138125757756,2.694963891650289,0.06462405283244266,15.848062857819917,1.8499984741210938,-0.6797488773981399,-3.840999221801752,-7.98291802496901,0.30091958136550545,-5.911958623385374,-1.7700398202181304,4.30903815839153,5.479575178768135,-31.005420832568156,2.0709594015836275,3,2.5999984741210938,3.359996795654297,2.74749755859375,1.154998779296875,-1.4000015258789062,2,0.00689011043667187,-2.180328688996173,75.94999694824219,1.1711266600028558,75.75,-1.515336044971378,76.87000274658203,0.00689011043667187
10369,2014-03-27,74.52999877929688,75.77999877929688,74.19000244140625,75.62999725341797,2202300.0,-0.012455312391705498,1.2714208641914757,1.6176440889048458,19.17452895170844,36.823358516762205,3.4420200875335496,4.9916707053483975,3.612230602948131,1.092266307768213,16.14287518075314,1.589996337890625,-0.9999738630841222,-4.523001480102536,-9.176729731185802,0.13072677098072916,-6.849865605644169,-2.1961373545609035,4.707955471474392,7.188089746278045,-21.449139937217637,2.326864125541631,3,3.0000038146972656,3.7600021362304688,3.914999008178711,2.095001220703125,1.0999984741210938,3,0.006977113658632961,-3.8684033529086985,75.47000122070312,-2.180328688996173,75.94999694824219,1.1711266600028558,75.75,0.006977113658632961
10370,2014-03-28,75.01000213623047,75.5999984741211,74.44999694824219,74.9000015258789,2676200.0,0.006440404733602856,-1.277208726130046,-0.10000069358228314,20.13591613751332,33.359203126628266,2.5147447901472617,4.369463740345026,3.1223374675441846,0.6812296645892388,16.607390150429396,1.1500015258789062,-1.4772516356061942,-3.810498046874997,-8.789779151178053,1.1687830574280582,-6.300138599026525,-1.3208574947234695,3.5212388612296905,26.36654449825088,5.479863445397463,2.4896405521515286,3,2.325000762939453,3.279998779296875,3.684995651245117,1.6149978637695312,1.1800003051757812,4,0.0007998607770305366,1.2714208641914757,74.52999877929688,-3.8684033529086985,75.47000122070312,-2.180328688996173,75.94999694824219,0.0007998607770305366
10371,2014-03-31,76.30000305175781,76.3499984741211,75.66000366210938,75.70999908447266,1758900.0,0.017197718688028996,1.0,5.363642668886115,30.601995381533783,31.313387972142483,0.6731691590429705,3.0723798478298363,1.8656020731061602,-0.535435162675725,17.818389049685912,1.339996337890625,-1.7041225765528907,-2.415997314453122,-7.519495848653364,2.6875012197471193,-4.967746581553243,0.13575195264699857,1.6234645478547947,68.2848903242373,49.268968989764474,2.5517492671001185,3,0.529998779296875,1.9899978637695312,2.6999950408935547,0.3249969482421875,-0.23000335693359375,0,-0.029488858584628352,-1.277208726130046,75.01000213623047,1.2714208641914757,74.52999877929688,-3.8684033529086985,75.47000122070312,-0.029488858584628352
10372,2014-04-01,77.80999755859375,77.88999938964844,76.20999908447266,76.43000030517578,1669400.0,0.019790228655844677,1.181817281063755,2.338962667942534,33.59995556635202,29.90518021911266,-1.2032096551027678,1.445921887592334,0.397111541603806,-1.9579380266555688,17.778214685141265,1.6800003051757812,-1.8843006728348968,-0.7850025177001925,-5.851982865195993,4.281977829795608,-3.3184926914480855,1.7484876560477005,-3.6199951171875,97.83778656648094,82.46155632180142,2.533490173747898,4,-1.2549972534179688,0.48000335693359375,1.1900005340576172,-1.18499755859375,-0.23999786376953125,1,-0.04986502217142719,1.0,76.30000305175781,-1.277208726130046,75.01000213623047,1.2714208641914757,74.52999877929688,-0.04986502217142719
10373,2014-04-02,76.91000366210938,77.87000274658203,76.70999908447266,77.73999786376953,1702400.0,-0.011566558600733079,1.1284393395348187,-0.6014462707113595,37.10245516036589,29.431756501334704,-0.6752149827482725,2.146443780406713,1.335454613612967,-0.9722429950299158,17.221740585547767,1.160003662109375,-2.2227671511175515,-1.4884967803955078,-6.493333164044543,3.5163396032535275,-3.9909149722200254,1.0139214114290098,-2.646001281738279,73.51360713946957,54.370746604431375,2.5024181918245145,4,-0.35500335693359375,1.3799972534179688,2.247495651245117,-0.285003662109375,1.779998779296875,2,-0.036926327292379546,1.181817281063755,77.80999755859375,1.0,76.30000305175781,-1.277208726130046,75.01000213623047,-0.036926327292379546
10374,2014-04-03,76.37000274658203,77.41000366210938,76.20999908447266,77.20999908447266,1154200.0,-0.007021205172473288,-1.0689668780089974,1.0120508507293935,36.26940376634509,28.59830135234534,-0.33680588431842295,2.403266611163559,1.9079983216490746,-0.33284381976872623,16.260479823440992,1.2000045776367188,-2.5066038298122066,-1.7704978942871037,-6.625383278480513,3.0843874899063053,-4.197940586383808,0.6569447978096008,-2.033480426025392,55.81408243288799,33.20746759710717,2.4274426920967076,4,-0.3300018310546875,1.9199981689453125,2.747495651245117,0.25499725341796875,3.0999984741210938,3,-0.030116576784603444,1.1284393395348187,76.91000366210938,1.181817281063755,77.80999755859375,1.0,76.30000305175781,-0.030116576784603444
10375,2014-04-04,75.16999816894531,77.12000274658203,75.13999938964844,76.8499984741211,1257500.0,-0.01571303567473581,-1.2758687216363755,2.0000090826521344,28.855710062521865,28.416961356179755,0.6668162139448839,3.255908815763007,3.174662279012651,0.9358411528607746,15.464394813396723,1.9800033569335938,-2.771898094550309,-2.6440025329589787,-7.367491636209039,2.079486570291081,-5.005747084584016,-0.28225798133394164,-0.7624063070068416,1.0908647017045454,-20.01596620510285,2.361744551625031,4,0.8700027465820312,3.1200027465820312,3.895000457763672,1.4550018310546875,3.9300003051757812,4,0.006119450521188119,-1.0689668780089974,76.37000274658203,1.1284393395348187,76.91000366210938,1.181817281063755,77.80999755859375,0.006119450521188119
10376,2014-04-07,74.8499984741211,75.66999816894531,74.33000183105469,75.23999786376953,1850300.0,-0.004257013471052895,1.143994140625,0.2321424516691568,30.39300413853394,28.69248780950442,0.9451138071304968,3.1722772429668566,3.617650307721547,1.3216013208930377,14.655186451987609,1.339996337890625,-2.8788055086925652,-2.6045021057128963,-7.060611663585263,1.8516074521594703,-4.83255688464908,-0.376447326776713,3.0400009155273438,14.606657294220515,-8.745846842282212,2.228054778936183,4,1.19000244140625,3.44000244140625,4.1725006103515625,1.7750015258789062,2.660003662109375,0,0.017902524977985834,-1.2758687216363755,75.16999816894531,-1.0689668780089974,76.37000274658203,1.1284393395348187,76.91000366210938,0.017902524977985834
10377,2014-04-08,75.04000091552734,75.19999694824219,73.91999816894531,74.58000183105469,2033400.0,0.0025384428227068767,2.2820853914999755,-1.1794866778825464,32.97393598024719,29.900767238346837,0.684428618526141,2.653652212571785,3.53732639512279,1.2048800042202856,14.245342278663195,1.279998779296875,-2.998294480815076,-2.119499588012701,-6.38097742316279,2.141978247137388,-4.250238505587745,0.011239329562343414,2.7787985229492165,28.354467053608506,3.672364469771587,2.1307389175750444,4,0.8649978637695312,3.1149978637695312,3.6099987030029297,1.5849990844726562,1.3600006103515625,1,0.013725996358346926,1.143994140625,74.8499984741211,-1.2758687216363755,75.16999816894531,-1.0689668780089974,76.37000274658203,0.013725996358346926
10378,2014-04-09,76.5999984741211,76.61000061035156,75.16000366210938,75.36000061035156,1588800.0,0.02078887979159072,1.3015785553826498,2.6956528950292737,46.324170395769166,32.91739406546469,-0.7805001136333374,0.7119472112544969,2.0641973107198055,-0.2729792672488287,13.81999025644191,1.5699996948242188,-2.815330698945516,-0.2940017700195341,-3.924193090743401,3.336189550704333,-2.1090974303814676,1.5210938903423994,1.0628489135742143,76.79071882336996,47.136661304081855,1.8150956603619313,4,-0.6949996948242188,1.5550003051757812,1.8900012969970703,0.4650001525878906,1.3800048828125,2,0.012663201566914362,2.2820853914999755,75.04000091552734,1.143994140625,74.8499984741211,-1.2758687216363755,75.16999816894531,0.012663201566914362
10379,2014-04-10,73.41000366210938,76.55000305175781,73.26000213623047,76.55000305175781,1264200.0,-0.04164484171745042,1.0955423917427582,-2.5322619347931754,37.571833922437726,34.85471826378963,2.4964436786155773,3.5798518901580536,5.311908656015703,2.9645129131271233,14.290509230770198,3.339996337890625,-2.6951695549587527,-3.16299667358399,-6.835201830959335,0.5092084837913546,-4.999099252271662,-1.3268940948963177,4.103129756835926,3.886049278765382,-28.29964569591362,1.8361025786876743,4,2.164997100830078,4.414997100830078,5.349994659423828,3.6549949645996094,5.129997253417969,3,0.07192478566817107,1.3015785553826498,76.5999984741211,2.2820853914999755,75.04000091552734,1.143994140625,74.8499984741211,0.07192478566817107
10380,2014-04-11,71.9800033569336,73.3499984741211,71.9800033569336,73.12999725341797,1281800.0,-0.01947963811250808,-1.3826128492954382,0.36624016561134787,36.75333873414138,35.53820085852381,3.857048784267363,4.652167567239232,6.726493093552179,4.436891793364637,15.19159728435946,1.4300003051757812,-2.5021059663587693,-4.21449699401856,-8.1460699273036,-0.28292406073352083,-6.180283460661073,-2.2487105273760477,5.277942185048815,0.0,-33.64197649406064,1.9657864666425184,4,2.954998016357422,5.204998016357422,7.062496185302734,5.4799957275390625,5.589996337890625,4,0.10405664788077629,1.0955423917427582,73.41000366210938,1.3015785553826498,76.5999984741211,2.2820853914999755,75.04000091552734,0.10405664788077629
10381,2014-04-14,72.9800033569336,73.22000122070312,71.93000030517578,72.44999694824219,1923700.0,0.013892747337635125,1.5544518556007947,-0.4608775840564711,40.1197759809463,36.26262534903428,2.6111738285289334,3.2443566972418125,5.745913016153253,3.4740193105547093,15.863512870094748,1.2900009155273438,-2.138010336220674,-2.849997329711911,-6.534620655691711,0.8346259962678886,-4.692308992701811,-1.0076856667220113,3.855706810244911,22.43596118138232,-12.859415616872152,1.8423116629898968,4,1.9199981689453125,4.179996490478516,6.064994812011719,4.4799957275390625,5.659996032714844,0,0.08385852063140598,-1.3826128492954382,71.9800033569336,1.0955423917427582,73.41000366210938,1.3015785553826498,76.5999984741211,0.08385852063140598
10382,2014-04-15,73.37999725341797,74.44999694824219,72.04000091552734,73.25,1211900.0,0.005480869801116173,1.1233476622761174,0.2452748708056831,43.0100151822508,36.91902090702149,1.6949414208464475,2.503306580600878,5.423580022034059,3.102359435571259,16.63635643407749,2.4099960327148438,-1.7950003908835725,-2.152003479003909,-5.597656756148197,1.293649798140379,-3.874830117576053,-0.42917684043176507,2.9651419275602677,30.982838754061266,-7.75009321996934,1.7228266385721431,4,1.2900047302246094,3.7800025939941406,5.772502899169922,4.180004119873047,6.260002136230469,1,0.056282434415328764,1.5544518556007947,72.9800033569336,-1.3826128492954382,71.9800033569336,1.0955423917427582,73.41000366210938,0.056282434415328764
10383,2014-04-16,75.43000030517578,75.44000244140625,73.73999786376953,74.0199966430664,1002900.0,0.027936810145660296,1.377615587353415,10.846411174364693,52.80199903563633,38.75597593694275,-0.6560707878774679,0.19554960435041835,3.391874642835745,1.0972098021895533,17.657349123481584,2.0600051879882812,-1.6408863964255005,0.06799964904784872,-3.0082281580895938,3.144227456185291,-1.4701142545208654,1.6061135526165629,0.47362498822221255,75.75753071985442,31.66977184840139,1.5381139035687195,4,-0.904998779296875,1.5349998474121094,3.7724990844726562,2.1800003051757812,4.150001525878906,2,0.012859621062954796,1.1233476622761174,73.37999725341797,1.5544518556007947,72.9800033569336,-1.3826128492954382,71.9800033569336,0.012859621062954796
10384,2014-04-17,76.66999816894531,76.9000015258789,75.25,75.25,1435400.0,0.01643905420592251,-1.323948807771247,1.0070882843105426,54.93459443743143,41.653629756377136,-2.066336502172277,-1.1639830925441288,2.1888289866309094,-0.09761362915004668,17.794148998193393,1.6500015258789062,-1.6099957442509663,1.3459976196289034,-1.6401263602203784,4.332121599478185,-0.1470643702957375,2.8390596095535443,-4.739997863769531,95.37216699312894,47.01688646725657,1.4930619899246436,4,-2.2549972534179688,0.2950019836425781,2.562501907348633,0.94000244140625,4.370002746582031,3,0.017086281717414886,1.377615587353415,75.43000030517578,1.1233476622761174,73.37999725341797,1.5544518556007947,72.9800033569336,0.017086281717414886
10385,2014-04-21,76.51000213623047,76.7300033569336,75.93000030517578,76.66999816894531,1043700.0,-0.0020868140933339996,4.714176725429825,-0.11267340776479944,50.669214015736316,43.90654196495518,-1.8956157554843855,-1.0881292064524644,2.370172967390843,0.09862251729833815,17.609821032145142,0.8000030517578125,-1.5997902833282183,1.2040016174316435,-1.7470176518926905,4.1550208867559775,-0.27150801723051643,2.6795112520938034,-4.480601806640621,92.152931713098,44.405238676319186,1.4755096346621661,4,-2.095001220703125,-0.1100006103515625,3.1399974822998047,1.0999984741210938,4.80999755859375,0,0.026532462718826588,-1.323948807771247,76.66999816894531,1.377615587353415,75.43000030517578,1.1233476622761174,73.37999725341797,0.026532462718826588
10386,2014-04-22,76.70999908447266,77.16000366210938,76.2699966430664,76.5199966430664,859000.0,0.0026139974207042282,-1.5797213622291022,-1.1875447045920557,46.17524391013856,45.373353957165335,-2.0160325735807163,-1.2780438015235376,2.1098246558255767,-0.05625855412674241,16.558144089553483,0.8900070190429688,-1.5346702133765007,1.3559986114501896,-1.6560278607419576,4.368025083642337,-0.1500146246458911,2.8620118475462704,-4.583186730957024,91.2108528078988,47.742065328762166,1.5060132360960767,4,-2.164997100830078,-0.30999755859375,3.489999771118164,0.9000015258789062,4.970001220703125,1,0.011211062711714126,4.714176725429825,76.51000213623047,-1.323948807771247,76.66999816894531,1.377615587353415,75.43000030517578,0.011211062711714126
10387,2014-04-23,76.72000122070312,77.27999877929688,76.41999816894531,76.70999908447266,578800.0,0.0001303889499393307,-1.915236703606481,0.052642145840025696,49.29576508913221,45.70353114531678,-1.9698121962668296,-1.293731662385099,2.058653115298654,-0.018712524611999015,15.473460195066192,0.8600006103515625,-1.2558547865414482,1.32750053405762,-1.7358496235603127,4.390850691675553,-0.20417454475135344,2.8591756128665935,-4.391861214843743,84.18086401793123,42.67377687868983,1.5316750788089684,4,-2.115001678466797,-0.5149993896484375,3.7524967193603516,0.8899993896484375,5.049995422363281,2,0.02502604455677715,-1.5797213622291022,76.70999908447266,4.714176725429825,76.51000213623047,-1.323948807771247,76.66999816894531,0.02502604455677715
10388,2014-04-24,75.98999786376953,77.05000305175781,75.81999969482422,77.0199966430664,869200.0,-0.009515163520834258,1.2568628823405894,-102.97787948131197,48.61109252095854,46.93011543404131,-1.492376379557129,-0.5510253800110121,2.7036607295223405,0.7410256136882651,14.885781727207526,1.2300033569335938,-0.9952552014549525,0.5714973449707088,-2.5034273562826854,3.646422046224103,-0.9659650056559883,2.108959695597406,-3.364746331503895,36.45311865782709,-3.110214010611628,1.537462350626699,4,-1.3849983215332031,-0.2899971008300781,4.527502059936523,1.6200027465820312,6.3899993896484375,3,0.04803265730343109,-1.915236703606481,76.72000122070312,-1.5797213622291022,76.70999908447266,4.714176725429825,76.51000213623047,0.04803265730343109
10389,2014-04-25,75.05000305175781,75.98999786376953,74.5999984741211,75.91999816894531,1277500.0,-0.012369980766375188,1.7524890090797842,0.8446564546235668,49.552923733246004,48.352291545052935,-0.3299844926179816,0.45315796034142863,3.5095557865932676,1.7068684575993984,13.83791177362164,1.3899993896484375,-0.8048319463531755,-0.39449768066405966,-3.4464980232261553,2.657502661898036,-1.9204978519451004,1.131502490616981,-2.1454666846702963,16.791213671417957,-26.49690426186639,1.526000171281047,4,-0.4450035095214844,0.3749961853027344,5.212495803833008,2.55999755859375,6.469993591308594,4,0.06035974144028722,1.2568628823405894,75.98999786376953,-1.915236703606481,76.72000122070312,-1.5797213622291022,76.70999908447266,0.06035974144028722
10390,2014-04-28,75.06999969482422,75.93000030517578,74.22000122070312,75.58000183105469,914000.0,0.00026644426719890646,1.8264469063097033,0.5862126420653851,50.83842057334523,49.543252055319485,0.15022765415682215,0.4615505883792679,3.3409987855242775,1.7166113324714019,12.803080364237275,1.7099990844726562,-0.9188291133310287,-0.37750091552734943,-3.427820517210648,2.6728186861559493,-1.9026607163689988,1.1476588853143,-1.9029355830041368,27.777750074798046,-18.347793009826095,1.52515980084165,4,-0.4099998474121094,0.3549995422363281,4.814998626708984,2.5400009155273438,6.370002746582031,0,0.07952579252660819,1.7524890090797842,75.05000305175781,1.2568628823405894,75.98999786376953,-1.915236703606481,76.72000122070312,0.07952579252660819
10391,2014-04-29,74.05000305175781,76.16999816894531,73.93000030517578,75.54000091552734,1116300.0,-0.013587273840587666,-1.5895878811933584,2.9215522012954955,46.451613961763265,49.92565191970976,1.4952018327245327,1.3748282116939379,4.2097701951486215,2.7747692312369168,12.404891822496623,2.2399978637695312,-0.6549704818807243,-1.2849975585937443,-4.368715408941696,1.7987202917542078,-2.8268564837677133,0.2568613665802246,-0.6361628598891258,3.5821731713927183,-42.94100946431109,1.5418589251739756,4,1.4599952697753906,0.8599967956542969,5.579998016357422,3.55999755859375,8.269996643066406,1,0.09817685811552201,1.8264469063097033,75.06999969482422,1.7524890090797842,75.05000305175781,1.2568628823405894,75.98999786376953,0.09817685811552201
10392,2014-04-30,73.93000030517578,75.29000091552734,73.44999694824219,74.58000183105469,1653300.0,-0.0016205636952931757,-1.2857075160998355,0.43624326026513466,39.328526786476615,48.42859944758091,1.9013772702840015,1.253515641347363,4.183061907724721,2.9240005690774353,13.218196927377013,1.8400039672851562,-0.24121165685517099,-1.2110004425048828,-4.122500218331837,1.700499333322071,-2.6667503304183526,0.244749445408587,3.3499984741210938,13.33340397575552,-28.148260532450646,1.4557498879134763,4,1.43499755859375,0.9799995422363281,4.802497863769531,3.6800003051757812,9.760002136230469,2,0.10482889176259658,-1.5895878811933584,74.05000305175781,1.8264469063097033,75.06999969482422,1.7524890090797842,75.05000305175781,0.10482889176259658
10393,2014-05-01,74.06999969482422,74.2699966430664,73.2300033569336,74.01000213623047,2456400.0,0.0018936749502302952,3.5217939361772705,-0.09230371961454042,53.488357088534194,48.26790640881454,1.7301140747485135,0.9379292213108954,3.9191318663284846,2.8181727981433653,14.115642005793513,1.0399932861328125,0.08194806902845642,-0.9290008544921875,-3.7529338268700343,1.8949321178856593,-2.340967340681104,0.4829656316967288,3.1333990478515688,28.57135442752192,-16.93614234959153,1.4119664861889225,5,1.1850013732910156,0.8400001525878906,4.662498474121094,3.5400009155273438,10.160003662109375,3,0.10395567679177731,-1.2857075160998355,73.93000030517578,-1.5895878811933584,74.05000305175781,1.8264469063097033,75.06999969482422,0.10395567679177731
10394,2014-05-02,74.06999969482422,74.5999984741211,73.47000122070312,74.0,1716500.0,0.0,1.0,1.1667090539165819,63.013702534712394,49.63951624425634,1.4779402320200319,0.7976814071635516,3.7881327437315235,2.8362450683674183,14.65240250660344,1.1299972534179688,0.34469917812084816,-0.8140007019042912,-3.5897692598707636,1.9617678560621812,-2.2018849808875274,0.573883577078945,2.9744632324218827,28.57135442752192,-21.755129437807792,1.3878842789832335,5,1.1850013732910156,0.8400001525878906,4.379999160766602,3.5400009155273438,10.340003967285156,4,0.11219113801581981,3.5217939361772705,74.06999969482422,-1.2857075160998355,73.93000030517578,-1.5895878811933584,74.05000305175781,0.11219113801581981
10395,2014-05-05,75.62999725341797,75.70999908447266,73.04000091552734,73.52999877929688,1865800.0,0.02106112548968664,1.3628280045776324,30.000108991825613,65.42491113823002,51.77836815848872,-0.24586919195968449,-0.7653258552260525,2.126102320171043,1.3106001473746858,14.303737780341946,2.6699981689453125,0.3175909075439449,0.7229969024658232,-2.070317269161606,3.5163110740932524,-0.6736601833478915,2.1196539882795378,1.2618872910156256,82.7475594447356,27.69956738051468,1.3966570858137126,5,-0.4699974060058594,-0.7199974060058594,2.2800045013427734,1.9800033569335938,9.069999694824219,0,0.07787914324408152,1.0,74.06999969482422,3.5217939361772705,74.06999969482422,-1.2857075160998355,73.93000030517578,0.07787914324408152
10396,2014-05-06,76.19000244140625,76.56999969482422,75.22000122070312,75.86000061035156,2111100.0,0.007404537991874349,1.477069742699555,0.15714384325579198,66.05718650354571,53.64074831564577,-0.9916784994852037,-1.2857131960907822,1.4707245244214562,0.7962170395854002,13.37347425235174,1.3499984741210938,0.1579563833774671,1.2160018920898494,-1.6352373181022557,4.067241102281955,-0.20961771300621024,2.641621497185909,0.47076908529297157,89.23520156305383,29.85663889998716,1.4256196050960537,5,-1.1450004577636719,-1.2800025939941406,1.6224994659423828,1.4199981689453125,7.709999084472656,1,0.06890667845873222,1.3628280045776324,75.62999725341797,1.0,74.06999969482422,3.5217939361772705,74.06999969482422,0.06890667845873222
10397,2014-05-07,76.06999969482422,76.55000305175781,75.0199966430664,76.31999969482422,1184700.0,-0.0015750458424557134,3.309836453117277,-0.7575715540759236,54.69208309561365,54.3164139350519,-1.0879884191812437,-1.1432015772433317,1.4971520297077916,0.9911464213906385,12.159147679223562,1.5300064086914062,0.0865328093970561,1.044499206542966,-1.848659588545786,3.9376580016317178,-0.4020801910014029,2.4910786040873347,-3.029998779296875,85.83568915285595,27.350454058245255,1.446579397544374,5,-1.2649993896484375,-1.1599998474121094,1.4900016784667969,1.5400009155273438,7.290000915527344,2,0.08216116767547788,1.477069742699555,76.19000244140625,1.3628280045776324,75.62999725341797,1.0,74.06999969482422,0.08216116767547788
10398,2014-05-08,77.56999969482422,78.25,76.08000183105469,76.16999816894531,1485300.0,0.01971868024211476,-1.7468432057095122,-5.600006103515625,56.355948184730636,55.07230554077241,-2.6153249728004084,-2.7055188567150594,-0.06706008338962022,-0.42524225272707383,12.27573757791533,2.1800003051757812,0.11136927216811898,2.4959991455078097,-0.5374159631175246,5.529414254133144,0.9792915911951354,4.012706699820484,-4.459798736572267,86.94816843245935,31.760362195436137,1.5167075543126698,5,-1.9249992370605469,-2.479999542236328,-0.14749908447265625,0.04000091552734375,5.1999969482421875,3,0.07889651631635086,3.309836453117277,76.06999969482422,1.477069742699555,76.19000244140625,1.3628280045776324,75.62999725341797,0.07889651631635086
10399,2014-05-09,78.69000244140625,78.73999786376953,77.0199966430664,77.31999969482422,1745100.0,0.014438607077328136,1.3401479174776179,0.9785723238565457,63.55721428442645,56.48550484200365,-3.536606354436131,-3.5939386261021724,-1.2437754151260094,-1.4573057488195502,11.533243411854102,1.720001220703125,0.10346106851592651,3.352001953124997,0.023645349369616042,6.680358556880378,1.6878236512473137,5.016180255002681,-5.374209521484374,99.12288685735702,46.6028534097868,1.6641783018776883,5,-2.8000030517578125,-3.3550033569335938,-1.2675018310546875,-1.0800018310546875,3.839996337890625,4,0.07040285606360874,-1.7468432057095122,77.56999969482422,3.309836453117277,76.06999969482422,1.477069742699555,76.19000244140625,0.07040285606360874
10400,2014-05-12,79.47000122070312,79.72000122070312,78.94000244140625,79.05999755859375,1830000.0,0.009912298323763169,-1.4000187802244237,0.29927214608312125,66.00928803256387,58.65857973875928,-4.0530497350519,-3.9885285011444864,-2.0716253179850384,-2.167248990473297,10.38023183463718,1.029998779296875,0.18389219986065086,3.7575008392334013,0.33581824584518927,7.179183432621613,2.0466595425393024,5.4683421359275,-5.828756004150392,94.68085624449103,45.11115973744664,1.7108412966941058,5,-3.0900001525878906,-3.645000457763672,-2.3050003051757812,-1.8600006103515625,3.55999755859375,0,0.0621618518374869,1.3401479174776179,78.69000244140625,-1.7468432057095122,77.56999969482422,3.309836453117277,76.06999969482422,0.0621618518374869
10401,2014-05-13,79.0999984741211,79.81999969482422,78.75,79.19999694824219,1165800.0,-0.004655879462672541,-1.6750145436165444,-0.24389653889095644,63.25165013207003,61.31670455493632,-3.231163619609589,-3.306024197210718,-1.7138174481856225,-1.7155378576154021,9.095921535526868,1.0699996948242188,0.3225346699285154,3.081498336791995,-0.40527266934583395,6.568269342929824,1.3381128337230734,4.824883839860917,-4.972452777236327,84.99998410543816,38.163924915730654,1.7433855030689172,5,-2.6699981689453125,-3.2249984741210938,-1.93499755859375,-1.4899978637695312,3.7000045776367188,1,0.07079644225218584,-1.4000187802244237,79.47000122070312,1.3401479174776179,78.69000244140625,-1.7468432057095122,77.56999969482422,0.07079644225218584
10402,2014-05-14,77.51000213623047,79.11000061035156,77.44999694824219,78.94999694824219,1560300.0,-0.020101091890802225,-1.128202745594773,14.400167849240864,57.72360181989039,61.78728730286479,-1.2068531393601916,-1.4659119229721682,-0.2140612181016479,-0.0747631030837681,8.300439077507034,1.660003662109375,0.41510604844363286,1.2850017547607422,-2.02871776332654,4.5987212728480245,-0.37185800428289895,2.9418615138043833,-2.81321103955176,38.235324116856276,-9.504565678032137,1.656859759043644,5,-1.0800018310546875,-1.6350021362304688,-0.345001220703125,0.09999847412109375,5.1999969482421875,2,0.0824409652113991,-1.6750145436165444,79.0999984741211,-1.4000187802244237,79.47000122070312,1.3401479174776179,78.69000244140625,0.0824409652113991
10403,2014-05-15,76.4000015258789,77.45999908447266,76.12000274658203,77.41999816894531,1466200.0,-0.014320740288468081,1.436360357611025,0.7083335540920723,56.743247682409944,61.090570097053416,0.2999598214091037,-0.2946205840239884,0.7712755192415983,1.0869427158482665,7.9018535230424405,1.3899993896484375,0.6502191232945052,0.12650108337402344,-3.166555603287989,3.419557770036036,-1.5200272599569757,1.7730294267050226,-1.1908895693856465,7.567540817294409,-42.26595374286599,1.6465283433310032,5,0.029998779296875,-0.5250015258789062,0.6299972534179688,1.2099990844726562,6.5800018310546875,3,0.09109946263698832,-1.128202745594773,77.51000213623047,-1.6750145436165444,79.0999984741211,-1.4000187802244237,79.47000122070312,0.09109946263698832
10404,2014-05-16,77.9800033569336,78.25,76.2699966430664,76.4800033569336,1499800.0,0.020680651825896845,-1.0624890725582135,-1.4705930751797027,62.57563448563275,60.77398380232038,-0.7454755498197585,-1.8671793038736268,-0.9398449687711832,-0.4664497406553778,8.390298982181616,1.9800033569335938,1.0665916889977893,1.6410026550292969,-1.7362959288659283,5.018301238924522,-0.04764663691831572,3.3296519469769095,-2.3098026266072367,50.27032822919545,-2.2558667936402657,1.6886492919476155,5,-0.5600051879882812,-2.1050033569335938,-0.9500045776367188,-0.37000274658203125,4.969993591308594,4,0.061425917926777096,1.436360357611025,76.4000015258789,-1.128202745594773,77.51000213623047,-1.6750145436165444,79.0999984741211,0.061425917926777096
10405,2014-05-19,78.54000091552734,78.62000274658203,77.5,77.58000183105469,867300.0,0.007181296928528091,1.0,0.6399993896484375,70.2069961015265,61.23507375765158,-0.9490858664510711,-2.38982423682495,-1.6326377339911318,-0.9999839203947261,8.975911544490849,1.1200027465820312,1.3147048679771558,2.0995002746581974,-1.418522731470432,5.617523280786827,0.3404887715938827,3.858511777722512,-2.4548202887511934,65.40540986378427,6.411845689946077,1.7590115030643176,5,-1.1200027465820312,-2.6650009155273438,-1.8400001525878906,-0.7150001525878906,4.019996643066406,0,0.050802111245974224,-1.0624890725582135,77.9800033569336,1.436360357611025,76.4000015258789,-1.128202745594773,77.51000213623047,0.050802111245974224
10406,2014-05-20,77.56999969482422,78.6500015258789,77.48999786376953,78.30000305175781,1039200.0,-0.012350410101807818,-1.6067292443530068,-0.7604208886663647,65.21738021028028,62.40455121483676,0.2651358248012343,-1.4251590948990156,-0.8204021894080142,-0.017034327304330077,9.460957661745677,1.160003662109375,1.4817711208853694,1.0864990234374972,-2.4662454024552005,4.639243449330195,-0.6898731895088446,2.862871236383839,-1.3000030517578125,48.4949158597109,-15.602074823370216,1.776372212946346,5,0.3800010681152344,-1.6949996948242188,-1.5099983215332031,-0.3849983215332031,5.1399993896484375,1,0.07038802508641706,1.0,78.54000091552734,-1.0624890725582135,77.9800033569336,1.436360357611025,76.4000015258789,0.07038802508641706
10407,2014-05-21,78.63999938964844,78.80000305175781,77.94999694824219,78.0199966430664,621500.0,0.013793988642952337,-1.2368518797369874,-0.849314925326338,67.7269092564215,63.66799133391352,-0.44921098839080287,-2.4706116888121272,-2.00352519287415,-1.074917489297917,9.934448712459139,1.2300033569335938,1.546756381268608,2.0604988098144474,-1.620596596468019,5.741594216096914,0.21995110667322137,3.9010465129556735,-2.015002441406253,94.02971478024214,24.388112423646746,1.8405477031412314,5,-0.6699981689453125,-2.7099990844726562,-2.6099987030029297,-1.4799995422363281,4.55999755859375,2,0.052899334872794634,-1.6067292443530068,77.56999969482422,1.0,78.54000091552734,-1.0624890725582135,77.9800033569336,0.052899334872794634
10408,2014-05-22,79.63999938964844,79.73999786376953,78.55000305175781,78.69999694824219,1039200.0,0.012716175073262281,1.0877113142642985,1.5161262536147173,70.0503847377033,64.38945471761095,-1.2568764694652685,-3.355163105111302,-3.138631594534502,-2.0613337779681586,10.771605472186986,1.1899948120117188,1.6020430766091636,2.8779987335205135,-1.0346720479255964,6.790669514966623,0.9216633427974585,4.8343341242435685,-2.6955021667480423,97.11820060683347,21.361062811434564,1.9563353907230536,5,-1.6699981689453125,-3.2099990844726562,-3.7249984741210938,-2.479999542236328,3.3899993896484375,3,0.038548464569968965,-1.2368518797369874,78.63999938964844,-1.6067292443530068,77.56999969482422,1.0,78.54000091552734,0.038548464569968965
10409,2014-05-23,79.58000183105469,79.75,78.94999694824219,79.26000213623047,608000.0,-0.0007533596063983294,1.4242662443501681,0.34042432309590287,65.94028385765122,64.38178758706509,-1.1816154976527429,-3.0971826933640045,-3.1501682808837757,-1.9897198825056819,10.97372850077194,0.8000030517578125,1.821314564138703,2.591501235961914,-1.4269264596061504,6.6099289315299785,0.5822873881778889,4.600715083745939,-2.347954360961907,92.47796423640298,16.877820576843362,2.0092138477840296,5,-1.6100006103515625,-3.1500015258789062,-3.835000991821289,-2.420001983642578,4.220001220703125,4,0.04272432077969768,1.0877113142642985,79.63999938964844,-1.2368518797369874,78.63999938964844,-1.6067292443530068,77.56999969482422,0.04272432077969768
10410,2014-05-27,81.04000091552734,81.19999694824219,79.66000366210938,79.80000305175781,1320400.0,0.018346306243774313,-1.0263114305648273,3.874997019764919,68.24679510915085,64.93680369562964,-2.677005512509595,-4.307858096538965,-4.657184595992419,-3.4393944295552927,11.250238886397938,1.6199951171875,1.969599216265351,3.753000259399414,-0.5427462010648441,8.048746719863672,1.605127029167292,5.900873489631536,-3.549158222961424,95.68743740707457,20.911004127526724,2.1478732302321273,5,-2.3800010681152344,-3.920001983642578,-5.350000381469727,-3.8800010681152344,2.7600021362304688,1,0.023568558873854784,1.4242662443501681,79.58000183105469,1.0877113142642985,79.63999938964844,-1.2368518797369874,78.63999938964844,0.023568558873854784
10411,2014-05-28,81.31999969482422,81.80999755859375,80.1500015258789,80.6500015258789,1191100.0,0.003455068807177497,1.0121238463388018,0.5403220348368599,69.51673305281358,66.24715161039889,-2.9155853836111163,-4.232271839395565,-5.005127485678727,-3.7001505072467324,11.488394391355474,1.6599960327148438,1.9735580522343241,3.669499206542966,-0.7026161202387726,8.041614533324704,1.4834415431520966,5.855556869933835,-3.38405849157715,87.30575683186478,13.352883606953384,2.186057663390867,5,-2.354999542236328,-3.895000457763672,-5.912498474121094,-4.159999847412109,3.1800003051757812,2,0.01524837516506361,-1.0263114305648273,81.04000091552734,1.4242662443501681,79.58000183105469,1.0877113142642985,79.63999938964844,0.01524837516506361
10412,2014-05-29,81.68000030517578,81.7699966430664,80.94000244140625,81.30999755859375,760900.0,0.004426962760730069,2.0181858535976365,0.5522444145847093,66.69375071273805,67.35276305821311,-2.9299854166648203,-4.19707857413789,-5.400308551785088,-4.035266587685385,11.487865496141708,0.8299942016601562,1.8940605222221762,3.6419998168945256,-0.7154435718151859,7.999443205604237,1.4632781225396627,5.820721511249388,-3.2016912121801795,96.01234747035998,22.724133161357187,2.1787216943548584,5,-2.640003204345703,-4.255001068115234,-6.207498550415039,-4.520000457763672,1.720001220703125,3,0.01261017110000684,1.0121238463388018,81.31999969482422,-1.0263114305648273,81.04000091552734,1.4242662443501681,79.58000183105469,0.01261017110000684
10413,2014-05-30,81.7699966430664,81.9000015258789,80.93000030517578,81.26000213623047,1215200.0,0.00110181608171378,1.5194697104809465,1.3783533002041364,63.65246727913798,67.47241114638037,-2.43411464513224,-3.8795387838776207,-5.508723762236286,-4.097047636417074,11.394381569994955,0.970001220703125,1.8689986257459879,3.346996307373047,-0.8933612634459536,7.587353878192047,1.2268175219635395,5.467175092782554,-2.8252511648870637,95.59306165834332,24.516375354742706,2.1201787854095016,5,-2.0749969482421875,-4.299995422363281,-6.364995956420898,-4.609996795654297,0.8800048828125,4,0.017488080761674185,2.0181858535976365,81.68000030517578,1.0121238463388018,81.31999969482422,-1.0263114305648273,81.04000091552734,0.017488080761674185
10414,2014-06-02,82.37999725341797,82.58999633789062,81.69000244140625,81.94999694824219,863800.0,0.00745995640692354,1.117636499088959,0.8431469347455345,63.096300050336176,66.68233380735921,-2.6310193679254326,-4.042305518457937,-6.085301603283028,-4.685857052634674,11.663353148453867,0.899993896484375,2.0454294054724187,3.541497039794919,-0.5280150379335993,7.611009117523437,1.5067410009306599,5.576253078659178,-2.9624108076067017,92.83277783564212,23.719799555585084,2.034756038864257,6,-2.3400001525878906,-4.564998626708984,-7.227497100830078,-5.219997406005859,-0.07999420166015625,0,0.007890283412845589,1.5194697104809465,81.7699966430664,2.0181858535976365,81.68000030517578,1.0121238463388018,81.31999969482422,0.007890283412845589
10415,2014-06-03,81.5199966430664,82.37999725341797,81.4000015258789,81.88999938964844,1136400.0,-0.010439434802431702,-2.2131377184095657,-0.860470892993382,60.43103482295186,66.15051765321161,-1.4570800563022175,-2.8653225216283715,-5.183129243646505,-3.807534992673567,12.65150637953904,0.9799957275390625,2.3260222669477173,2.3869964599609403,-1.5553709247503775,6.329363844672258,0.4158127676052743,4.358180152316606,-1.5313764166808568,56.14746025045729,-10.50334094143961,1.9711836923556623,6,-1.25,-3.704998016357422,-6.504997253417969,-4.359996795654297,0.14000701904296875,1,0.027968676430083272,1.117636499088959,82.37999725341797,1.5194697104809465,81.7699966430664,2.0181858535976365,81.68000030517578,0.027968676430083272
10416,2014-06-04,81.44000244140625,81.83999633789062,81.0199966430664,81.2699966430664,831400.0,-0.0009812831814801637,-1.4477390997392363,-0.4594717199002,69.4747507589706,66.34472226460595,-0.8609316806518592,-2.500022352844553,-5.024916782023837,-3.712851587422392,13.937571577306407,0.8199996948242188,2.4185169363984897,2.0445022583007812,-1.769837349115022,5.858841865716585,0.13733245459287957,3.951672062008683,-0.9831345149497821,30.7230936809159,-37.88945813589375,1.907169803707905,6,-0.8700027465820312,-3.6250038146972656,-6.397502899169922,-4.280002593994141,0.5699996948242188,2,0.028978395623815434,-2.2131377184095657,81.5199966430664,1.117636499088959,82.37999725341797,1.5194697104809465,81.7699966430664,0.028978395623815434
10417,2014-06-05,82.31999969482422,82.44000244140625,81.0999984741211,81.4800033569336,1112200.0,0.010805466933170749,1.4814846211446897,4.940986402190011,80.0203192898617,67.45249277040134,-1.300819897629168,-3.0438365293876046,-5.821304925268919,-4.571136972349521,15.46897424868085,1.3400039672851562,2.4106780972211226,2.61199951171875,-1.0772239250328397,6.30122294847034,0.767387793342948,4.456611230094552,-1.4791686543096034,83.73510311197312,7.09504986563843,1.8446117183757975,6,-1.5500030517578125,-4.505001068115234,-7.1100006103515625,-5.159999847412109,0.55999755859375,3,0.02648202518534326,-1.4477390997392363,81.44000244140625,-2.2131377184095657,81.5199966430664,1.117636499088959,82.37999725341797,0.02648202518534326
10418,2014-06-06,83.69000244140625,83.72000122070312,82.4000015258789,82.5999984741211,945800.0,0.016642404660603516,1.295648597188406,1.2976294277929155,79.5855295874666,68.96863118482527,-2.2751728552769066,-4.144316816210875,-7.074581106942659,-5.888727189954579,16.353247436165564,1.4000015258789062,2.586771529646981,3.676002120971674,-0.2726640004082128,7.624668242351561,1.7016690602817306,5.650335181661617,-2.6700057983398438,98.88893598383702,18.132001374726528,1.9743330606899399,6,-2.0,-5.310001373291016,-8.55250358581543,-6.530002593994141,-0.40000152587890625,4,-0.003465179914773908,1.4814846211446897,82.31999969482422,-1.4477390997392363,81.44000244140625,-2.2131377184095657,81.5199966430664,-0.003465179914773908
10419,2014-06-09,84.2300033569336,84.2300033569336,83.22000122070312,83.5199966430664,969800.0,0.006452394548625007,1.8450495368678945,0.6513799354653563,79.54313900407377,70.22378050648338,-2.331373911867132,-4.477561096004706,-7.458870226297762,-6.387492848363223,17.103190036422944,1.0100021362304688,2.6697292105962163,3.9390029907226562,-0.3786220964612852,8.256628077906598,1.7801904471306926,6.09781553431462,-3.1300048828125,100.0,16.58650599908985,2.1588125435919703,6,-2.0400009155273438,-5.595001220703125,-9.147502899169922,-7.070003509521484,-1.600006103515625,0,-0.018758183166148745,1.295648597188406,83.69000244140625,1.4814846211446897,82.31999969482422,-1.4477390997392363,81.44000244140625,-0.018758183166148745
10420,2014-06-10,84.41000366210938,84.48999786376953,83.41999816894531,83.41999816894531,1221800.0,0.0021370093553600977,-1.1616035511166598,1.3943607487481464,88.68785466157465,72.35390512967905,-2.216115844496372,-4.499167672918304,-7.493330986453529,-6.520960493368506,17.443315839259732,1.0699996948242188,2.6436015775898625,3.8720031738281193,-0.7986426221073373,8.542648969763576,1.536680275860391,6.207326071795848,-2.684004211425787,97.69469240578691,9.456751816756494,2.3353228979677296,6,-1.7000045776367188,-5.6450042724609375,-9.327503204345703,-7.250003814697266,-2.9900054931640625,1,-0.02499704441191386,1.8450495368678945,84.2300033569336,1.295648597188406,83.69000244140625,1.4814846211446897,82.31999969482422,-0.02499704441191386
10421,2014-06-11,84.69999694824219,84.80999755859375,84.05999755859375,84.30999755859375,832000.0,0.00343553220651005,1.4590139330114815,0.3939365916061713,87.59311952050192,74.67605721943058,-2.2084810665928245,-4.583089486322905,-7.673001217837125,-6.748211366741856,17.988794813870754,0.75,2.752326462302534,3.8819965362548885,-1.087537876167076,8.851530948676853,1.3972293300439134,6.366763742465864,-2.421197814941408,97.03502324806644,9.136040935513535,2.4847672062109796,6,-1.8299980163574219,-4.784999847412109,-9.664997100830078,-7.539997100830078,-2.1599960327148438,2,-0.03589130337266089,-1.1616035511166598,84.41000366210938,1.8450495368678945,84.2300033569336,1.295648597188406,83.69000244140625,-0.03589130337266089
10422,2014-06-12,83.9000015258789,84.73999786376953,83.55999755859375,84.51000213623047,1318600.0,-0.009445046649200428,1.2056244028350185,-1.5641065769396298,77.09932703890323,76.17015274829338,-1.1850862666415196,-3.4570715870890467,-6.818383218799369,-5.894438269728354,19.290540603333923,1.1800003051757812,2.695565060842071,2.7625011444091854,-2.1326428935942943,7.657645182412665,0.31492912540744555,5.210073163410925,-1.1149627075195383,62.240766359696465,-23.480305650606994,2.447572019001743,6,-0.9850044250488281,-3.985004425048828,-8.922500610351562,-6.740001678466797,-2.1200027465820312,3,-0.022526809955604965,1.4590139330114815,84.69999694824219,-1.1616035511166598,84.41000366210938,1.8450495368678945,84.2300033569336,-0.022526809955604965
10423,2014-06-13,83.36000061035156,84.0199966430664,82.9000015258789,83.87999725341797,917200.0,-0.006436244406512692,1.8000038147190935,0.8524526602796608,72.66191459815686,77.23299880916235,-0.4423414654827411,-2.4969287092684738,-6.1998944529871665,-5.3000604159399956,21.00384950136713,1.1199951171875,2.588336063267292,1.8745002746582031,-2.5715529597147224,6.320553509031129,-0.34852634252825965,4.097526891844666,1.4499969482421875,24.083771724845914,-58.271732401236704,2.2230266171864663,6,-0.4450035095214844,-2.9150009155273438,-8.502500534057617,-6.200000762939453,-0.8300018310546875,4,-0.005758197617791172,1.2056244028350185,83.9000015258789,1.4590139330114815,84.69999694824219,-1.1616035511166598,84.41000366210938,-0.005758197617791172
10424,2014-06-16,82.7699966430664,83.45999908447266,82.41999816894531,83.45999908447266,1251700.0,-0.007077782665129817,2.014484741264927,1.3269363381604238,61.57964510482011,77.36062217381438,0.2333398803139346,-1.6123361956374538,-5.519231776709944,-4.658717893040773,22.456480431858175,1.0400009155273438,2.515770343211642,1.044996643066412,-3.112667665429626,5.20266095156245,-1.033835511181607,3.123828797314431,2.001800994873051,14.644291359947903,-63.29739595507756,2.0788321542480213,6,0.14500045776367188,-2.3049964904785156,-7.402496337890625,-5.609996795654297,0.34000396728515625,0,0.00628252136705254,1.8000038147190935,83.36000061035156,1.2056244028350185,83.9000015258789,1.4590139330114815,84.69999694824219,0.00628252136705254
10425,2014-06-17,82.52999877929688,83.61000061035156,82.48999786376953,82.66999816894531,1355000.0,-0.002899575613183658,-9.181786655569427,0.2028969482529854,58.14267509906425,76.101502656047,0.7059068138233044,-1.1152716642912566,-5.150809161013228,-4.3447841222575505,23.81481196225883,1.1200027465820312,2.4997468924990045,0.6054988861083928,-3.282867544103908,4.493865316320694,-1.3386843289977577,2.549682101214543,2.1477268798828106,4.602537173356488,-69.17402381857613,1.944183215106149,6,0.4249992370605469,-2.0649986267089844,-6.917499542236328,-5.369998931884766,-0.9000015258789062,1,0.0012116621301365704,2.014484741264927,82.7699966430664,1.8000038147190935,83.36000061035156,1.2056244028350185,83.9000015258789,0.0012116621301365704
10426,2014-06-18,83.02999877929688,83.12999725341797,81.98999786376953,82.7300033569336,1016300.0,0.0060584030945778355,3.5600671396963453,-2.14283378746594,58.91678500483263,73.75666551326599,0.5086571695867832,-1.2493013147720546,-5.503610400305988,-4.738129921903123,25.070771931163506,1.1399993896484375,2.4651268334183527,0.8324989318847713,-2.494804240786422,4.159802104555965,-0.8311526544508325,2.496150518220375,1.5574177802734397,37.81821511008523,-31.776455064224628,1.6636515863355983,6,0.3699989318847656,-2.5649986267089844,-6.927497863769531,-5.869998931884766,-1.1599960327148438,2,-0.019390589353507348,-9.181786655569427,82.52999877929688,2.014484741264927,82.7699966430664,1.8000038147190935,83.36000061035156,-0.019390589353507348
10427,2014-06-19,82.80000305175781,83.55999755859375,82.3499984741211,83.23999786376953,855400.0,-0.0027700316863837893,1.2407510755384756,-1.4666717530072988,56.679692409082854,71.21157249344559,0.9095507636559006,-0.7290475659220874,-5.132178846649396,-4.410676319560167,26.399643269250983,1.2099990844726562,2.5276241401366946,0.39450302124024006,-2.4866120587406755,3.2756181012211556,-1.0460545187502248,1.835060561230705,1.6315683860644583,39.90175739262467,-25.313557079436002,1.4405575399904578,6,0.5999946594238281,-2.335002899169922,-6.647502899169922,-5.640003204345703,-0.8000030517578125,3,-0.0031401223025069314,3.5600671396963453,83.02999877929688,-9.181786655569427,82.52999877929688,2.014484741264927,82.7699966430664,-0.0031401223025069314
10428,2014-06-20,82.70999908447266,82.87999725341797,82.1500015258789,82.87999725341797,1541800.0,-0.0010870043957473818,7.588277533435059,0.38636403044857903,52.2948707881741,68.1839871361234,0.945334116731857,-0.41872238904093706,-4.949159885072447,-4.244144355371077,27.204563006158466,0.7299957275390625,2.512562592737865,0.1509990692138672,-2.4201933826855253,2.7221915211132597,-1.1345971567358362,1.4365952951635705,1.5750779389064462,44.44444444444444,-16.563733151531657,1.2855962259496976,6,0.6899986267089844,-2.2449989318847656,-6.557498931884766,-5.549999237060547,-1.7299957275390625,4,-0.011244109726394336,1.2407510755384756,82.80000305175781,3.5600671396963453,83.02999877929688,-9.181786655569427,82.52999877929688,-0.011244109726394336
10429,2014-06-23,82.9800033569336,83.06999969482422,82.47000122070312,83.06999969482422,811400.0,0.003264469537536563,12.333841980332316,0.5293959249618526,61.06067226618764,65.1143002033026,0.5357057551393467,-0.4436952956329492,-5.01825512126284,-4.432239966496439,28.0905556952016,0.5999984741210938,2.320243957573652,0.2510032653808594,-1.9073200888022797,2.4093266195639984,-0.828158411710703,1.3301649424724218,1.1673689168689378,61.111346585851734,-0.4905421297353456,1.0791616770915664,6,0.4199943542480469,-2.4400062561035156,-6.827503204345703,-5.820003509521484,-1.3199996948242188,0,-0.005423048438562339,7.588277533435059,82.70999908447266,1.2407510755384756,82.80000305175781,3.5600671396963453,83.02999877929688,-0.005423048438562339
10430,2014-06-24,82.94999694824219,83.93000030517578,82.4800033569336,82.79000091552734,1465800.0,-0.00036161011662450004,-2.7179830782021814,-1.777806035944388,61.52667025422762,62.21802806260548,0.3764147092178689,-0.2774868930639798,-4.737445807276998,-4.348248918376555,28.456127466717874,1.4499969482421875,2.030306645747231,0.12549705505371378,-1.88190638603038,2.1329004961378075,-0.8782046654883402,1.1291987755957678,1.067932860958365,49.484426616328456,-15.361510964624081,1.0037017205420469,6,0.41500091552734375,-1.7999992370605469,-6.302497863769531,-5.789997100830078,-2.7299957275390625,1,0.0019289170343093076,12.333841980332316,82.9800033569336,7.588277533435059,82.70999908447266,1.2407510755384756,82.80000305175781,0.0019289170343093076
10431,2014-06-25,82.55999755859375,83.30000305175781,82.45999908447266,82.55000305175781,829500.0,-0.00470162030134591,-7.842033408287826,0.06246721663249249,51.98017869889978,59.427011580382874,0.48157463829060987,0.22153119198607385,-4.128242247814455,-3.894328703654537,28.54909898089819,0.8400039672851562,1.6740038386539169,-0.3265022277832088,-2.2110927395296898,1.5580882839632721,-1.2687974836564422,0.6157930280900246,1.3700027465820312,23.033500780084694,-37.794557447646774,0.9422952558732403,6,0.44499969482421875,-1.4099998474121094,-5.912498474121094,-5.399997711181641,-3.2900009155273438,2,-0.011264538913240085,-2.7179830782021814,82.94999694824219,12.333841980332316,82.9800033569336,7.588277533435059,82.70999908447266,-0.011264538913240085
10432,2014-06-26,82.70999908447266,82.91999816894531,82.05000305175781,82.63999938964844,620100.0,0.0018168790009041036,2.551015959517322,7.0038167938931295,39.876006677291066,55.78413292250889,0.16206205929601936,0.16090053160490925,-4.06567202959188,-3.9525423963077486,28.498820656215862,0.8699951171875,1.212132399314811,-0.22800064086914062,-2.0281733379033255,1.5721720561650443,-1.128086989386233,0.6720857076479518,1.220001220703125,35.106223241279956,-20.043727213554185,0.9000863485170953,6,0.25,-1.3300018310546875,-5.79749870300293,-5.549999237060547,-3.05999755859375,3,-0.010155922466311806,-7.842033408287826,82.55999755859375,-2.7179830782021814,82.94999694824219,12.333841980332316,82.9800033569336,-0.010155922466311806
10433,2014-06-27,83.19999694824219,83.33000183105469,82.6500015258789,82.70999908447266,2241200.0,0.0059242881053485075,-1.2295348517253886,7.0,39.24836939641785,53.302880066019746,-0.3945056490004788,-0.2281707344700976,-4.399109399032028,-4.388964822251111,28.47564153863036,0.6800003051757812,0.760410603648026,0.19049720764159872,-1.525993677974384,1.9069880932575813,-0.6677482351663997,1.0487426504495971,0.6136032104492131,61.169977477020474,11.2102202845467,0.8582454428079949,6,-0.23999786376953125,-1.5199966430664062,-6.249996185302734,-6.039997100830078,-4.739997863769531,4,-0.014423040772329476,2.551015959517322,82.70999908447266,-7.842033408287826,82.55999755859375,-2.7179830782021814,82.94999694824219,-0.014423040772329476
10434,2014-06-30,83.02999877929688,83.56999969482422,82.93000030517578,83.4800033569336,1220100.0,-0.002043247297846218,1.0317529518619437,-0.9183806928766057,35.56479879461921,50.79422714330363,-0.2053414652963994,-0.007356428795972647,-4.111273144387525,-4.163919858230429,28.172542582864086,0.6399993896484375,0.4520978886826015,-0.01200103759765625,-1.7027275268510351,1.6787254516557226,-0.8573642822243528,0.8333622070290403,0.6741852416992202,52.12750847148104,7.866922301233004,0.8453632446266905,6,-0.06999969482421875,-1.1500015258789062,-5.829998016357422,-5.869998931884766,-4.769996643066406,0,-0.02468981636158274,-1.2295348517253886,83.19999694824219,2.551015959517322,82.70999908447266,-7.842033408287826,82.55999755859375,-0.02468981636158274
10435,2014-07-01,83.80000305175781,84.45999908447266,83.16000366210938,83.29000091552734,1431100.0,0.00927380806674094,-2.376626207579886,-1.1333265517182918,41.44494082153633,48.85291112293737,-0.8674746769647186,-0.630095585405428,-4.746904308691839,-4.881026120597127,28.299874733117026,1.4300003051757812,0.21784742020045655,0.6440029144287109,-0.9171232023072804,2.2051290311647023,-0.13656014393929183,1.4245659727967137,-1.8100051879882812,72.61422741964589,33.58223031862406,0.7805630583679966,7,-0.5450019836425781,-1.56500244140625,-6.600002288818359,-6.835002899169922,-5.850006103515625,1,-0.025536984626679526,1.0317529518619437,83.02999877929688,-1.2295348517253886,83.19999694824219,2.551015959517322,82.70999908447266,-0.025536984626679526
10436,2014-07-02,83.80000305175781,84.08999633789062,83.48999786376953,83.62000274658203,1130300.0,0.0,-1.7272033707280703,0.352940296497973,48.87894447837177,47.98616135285837,-0.8345219989731305,-0.4682313637861881,-4.616208203970956,-4.869425052964488,28.772544443001145,0.5999984741210938,0.14947417042405675,0.5260028839111328,-0.8326269670029518,1.8846327348252174,-0.1533120415459166,1.2053178093681822,-1.760605163574212,72.61422741964589,35.00946331056811,0.6793149254570423,7,-0.5450019836425781,-1.3200035095214844,-5.910003662109375,-6.835002899169922,-5.25,2,-0.04272078401767543,-2.376626207579886,83.80000305175781,1.0317529518619437,83.02999877929688,-1.2295348517253886,83.19999694824219,-0.04272078401767543
10437,2014-07-03,84.5,84.66999816894531,83.69000244140625,83.94999694824219,584700.0,0.008353185235683735,1.2022391002451696,3.055567329292587,62.33762802326464,49.102023267868425,-1.4170307355055058,-1.050388170817115,-5.175002799317895,-5.543573327479152,29.070641838126647,0.9799957275390625,0.15166061750012716,1.116999816894534,-0.2688873365894011,2.5028869703784693,0.4240562401525665,1.8099433936365017,-2.4121900878906217,91.5842350763885,50.109971432113,0.6929435767419645,7,-1.1399993896484375,-1.6300010681152344,-6.305000305175781,-7.630001068115234,-5.8000030517578125,3,-0.06189353085128513,-1.7272033707280703,83.80000305175781,-2.376626207579886,83.80000305175781,1.0317529518619437,83.02999877929688,-0.06189353085128513
10438,2014-07-07,83.4000015258789,84.06999969482422,83.33999633789062,84.0199966430664,650800.0,-0.013017733421551436,1.0277836646462934,-1.127257594673325,56.14039262343843,48.555325529785186,-0.23340767040686217,0.02821688964928626,-3.9201389734196113,-4.440945162333961,28.63471880686262,1.160003662109375,0.0838036720029578,0.031501388549799,-1.346909507557882,1.40991228465748,-0.6577040595040415,0.7207068366036395,-1.208904083496094,27.011597570867956,-17.11884447438019,0.6892054480538419,7,-0.04000091552734375,-0.5300025939941406,-5.167503356933594,-6.530002593994141,-5.200004577636719,0,-0.04496402795432064,1.2022391002451696,84.5,-1.7272033707280703,83.80000305175781,-2.376626207579886,83.80000305175781,-0.04496402795432064
10439,2014-07-08,82.6500015258789,83.55000305175781,82.55999755859375,83.44000244140625,990300.0,-0.008992805590864128,-1.0412298157164093,1.2742050600511912,51.06385281238883,47.39279025846976,0.5194885672922567,0.6891088993695575,-2.990492220512678,-3.710692821780327,27.655841001291414,0.9900054931640625,0.03356868238319066,-0.6394985198974581,-1.9908573690309623,0.7118603292360461,-1.3151779444642102,0.03618090466929402,-0.35974805443359514,4.265589632704421,-43.011545180257,0.67567942456675,7,0.7099990844726562,0.2649955749511719,-4.067501068115234,-5.7350006103515625,-3.69000244140625,1,-0.050695733382343566,1.0277836646462934,83.4000015258789,1.2022391002451696,84.5,-1.7272033707280703,83.80000305175781,-0.050695733382343566
10440,2014-07-09,82.30000305175781,82.87999725341797,82.02999877929688,82.23999786376953,1169800.0,-0.004234706202776106,-2.541635540014305,-0.07595584613750278,43.35159383312071,46.43405860671654,0.8577955418493843,0.9201003985895113,-2.4618547296528845,-3.388585602179603,26.32635079831145,0.8499984741210938,0.024703378366055517,-0.8839969635009766,-2.1959085321707477,0.42791460516879454,-1.539952747835855,-0.22804117916609812,2.3699951171875,10.227436927434038,-36.6662770543943,0.6559557843348847,7,1.0499954223632812,0.6149940490722656,-3.3725051879882812,-5.040004730224609,-3.0,2,-0.04908870918250896,-1.0412298157164093,82.6500015258789,1.0277836646462934,83.4000015258789,1.2022391002451696,84.5,-0.04908870918250896
10441,2014-07-10,81.66000366210938,82.1500015258789,81.31999969482422,81.5199966430664,1218700.0,-0.007776419998987705,-2.0740756439056782,2.333248569612206,40.339003214685654,46.48550266642704,1.5161439453549406,1.3920445806167834,-1.6140874512443872,-2.7744145953260215,24.556233831651465,0.9800033569335938,-0.09308876920617593,-1.3719966888427706,-2.6483007322806174,-0.09569264540492384,-2.010148710561694,-0.7338446671238472,2.9571945190429716,10.149376780667334,-36.07436690121698,0.6381520217189265,7,1.3349952697753906,1.2549934387207031,-2.6175060272216797,-4.400005340576172,-2.2100067138671875,3,-0.04543236036601661,-2.541635540014305,82.30000305175781,-1.0412298157164093,82.6500015258789,1.0277836646462934,83.4000015258789,-0.04543236036601661
10442,2014-07-11,82.01000213623047,82.22000122070312,81.13999938964844,81.66999816894531,801800.0,0.004286045290535556,1.8421020930582743,2.4284780120974334,44.31820996675766,47.04881828535369,1.180556930496607,0.9414613381950687,-1.7440986608962277,-3.1439976608816096,23.13060834642968,1.0800018310546875,-0.21014247088513116,-0.9274982452392635,-2.2130431004603537,0.3580466099818267,-1.5702706728498157,-0.2847258176287113,2.4753081054687556,29.69292341182322,-16.063721139422466,0.6427724276105464,7,0.8949966430664062,0.9449958801269531,-2.817502975463867,-4.750003814697266,-2.0600051879882812,4,-0.042189964569505745,-2.0740756439056782,81.66000366210938,-2.541635540014305,82.30000305175781,-1.0412298157164093,82.6500015258789,-0.042189964569505745
10443,2014-07-14,82.87999725341797,83.26000213623047,82.3499984741211,82.6500015258789,1759000.0,0.010608402567071185,-1.1927750712381653,0.6764501290250197,49.26030928416809,48.570541673081344,0.290997816637784,0.03548088212428979,-2.383974722777907,-4.016741855437644,22.528155226671654,1.25,-0.1999227264846155,-0.03350296020508381,-1.3036667694026676,1.2366608489925,-0.6685848648038757,0.6015789443937081,1.4045943371582155,72.19897177444885,27.212055474990137,0.6350819045987888,7,0.02500152587890625,0.095001220703125,-3.5874996185302734,-5.619998931884766,-3.5099945068359375,0,-0.05043436828786085,1.8421020930582743,82.01000213623047,-2.0740756439056782,81.66000366210938,-2.541635540014305,82.30000305175781,-0.05043436828786085
10444,2014-07-15,83.29000091552734,83.54000091552734,82.55000305175781,82.55000305175781,1243100.0,0.004946955546532239,-1.675677626220449,3.21744178332117,52.380982910777654,49.78565746077483,-0.08744137686582576,-0.35159431948922304,-2.5543504947856945,-4.429373743874038,22.3943222280246,0.9899978637695312,-0.11043503511338315,0.3505004882812557,-0.9285526785517249,1.6295536551142362,-0.2890260951352275,0.9900270716977388,0.8059151429931717,89.58333995606743,43.29959533428699,0.6395265834164884,7,-0.38500213623046875,-0.31500244140625,-3.2549991607666016,-5.465000152587891,-4.19000244140625,1,-0.061111825085071514,-1.1927750712381653,82.87999725341797,1.8421020930582743,82.01000213623047,-2.0740756439056782,81.66000366210938,-0.061111825085071514
10445,2014-07-16,82.62999725341797,83.66999816894531,82.11000061035156,83.54000091552734,1098700.0,-0.007924164423755431,1.6666666666666667,-1.229738228531956,50.47233287653038,49.96270061612579,0.43487527876921206,0.3333775366335914,-1.7077387130058952,-3.769156706235208,22.019580556355326,1.55999755859375,-0.06697930949171393,-0.31450309753418537,-1.5875840183695402,0.9585778233011695,-0.9510435579518628,0.32203736288349205,1.2885638049702237,58.89322461189583,9.269085554653167,0.6365404604176781,7,0.27500152587890625,0.345001220703125,-2.2174949645996094,-4.549995422363281,-3.1599960327148438,2,-0.044414840747117434,-1.675677626220449,83.29000091552734,-1.1927750712381653,82.87999725341797,1.8421020930582743,82.01000213623047,-0.044414840747117434
10446,2014-07-17,81.41999816894531,82.61000061035156,81.26000213623047,82.30999755859375,752300.0,-0.01464358132267285,-1.231418194658125,0.9780173714745632,42.38487667304101,47.7457282438787,1.4212240335951094,1.4931284658576516,-0.33939775182236076,-2.564860470112265,21.816016786315757,1.3699951171875,-0.01899170112172044,-1.4440021514892578,-2.886637402516314,-0.00136690046220167,-2.165319777002793,-0.7226845259757226,2.33184918931849,11.067150766558507,-38.72479702599862,0.7213176255135291,7,1.1850013732910156,1.5550003051757812,-0.6824989318847656,-3.2099990844726562,-2.7099990844726562,3,-0.026037769158242186,1.6666666666666667,82.62999725341797,-1.675677626220449,83.29000091552734,-1.1927750712381653,82.87999725341797,-0.026037769158242186
10447,2014-07-18,82.54000091552734,82.72000122070312,81.31999969482422,81.58000183105469,1201400.0,0.01375586799029449,1.121214923561541,-1.0786513964373274,46.373647563833316,46.66053434836702,-0.006752841945626642,0.37170582833564936,-1.2809107863620852,-3.681556397884748,21.367646506885634,1.4000015258789062,-0.035879526803896056,-0.3109992980957088,-1.7607312609148806,1.138732664723463,-1.0358652795053018,0.4138666833138842,1.1299972534179688,53.11206997527565,4.562761898745315,0.724865981409589,7,-0.13500213623046875,0.3999977111816406,-1.1475028991699219,-4.170001983642578,-2.7600021362304688,4,-0.03743644212516439,-1.231418194658125,81.41999816894531,1.6666666666666667,82.62999725341797,-1.675677626220449,83.29000091552734,-0.03743644212516439
10448,2014-07-21,81.77999877929688,82.76000213623047,81.2300033569336,82.12000274658203,1429900.0,-0.009207682672650597,-1.1250059604859517,-0.3541711370192881,43.55005322465845,45.825667727508105,0.5579612310173587,1.1156629256745134,-0.39592703975621646,-2.9157673678897993,21.05374630225967,1.529998779296875,-0.13072272505101523,-1.0245014190673771,-2.5509076459261593,0.501904807791405,-1.7877045324967753,-0.26129830563797896,1.7381994628906199,22.54084392539437,-24.50016023468155,0.7632031134293938,7,0.625,1.125,-0.3650016784667969,-3.4099998474121094,-1.4799957275390625,0,-0.022377132041703662,1.121214923561541,82.54000091552734,-1.231418194658125,81.41999816894531,1.6666666666666667,82.62999725341797,-0.022377132041703662
10449,2014-07-22,82.52999877929688,82.91000366210938,81.61000061035156,81.98999786376953,1612200.0,0.009170946578564543,-1.000011737571379,-1.5882194547290474,43.43327552770646,45.83474347135096,-0.23563033690939506,0.34806668991586776,-1.0457600739669601,-3.657636318323455,20.64502159448895,1.3000030517578125,-0.35427431903411843,-0.25200119018555256,-1.7807795341772419,1.2767771538061368,-1.0163903621813972,0.5123879818102921,0.8455075317382779,53.278614198833694,9.081153619799153,0.7643891719958449,7,-0.125,0.375,-0.8500003814697266,-4.159999847412109,-1.94000244140625,1,-0.03828905948690675,-1.1250059604859517,81.77999877929688,1.121214923561541,82.54000091552734,-1.231418194658125,81.41999816894531,-0.03828905948690675
10450,2014-07-23,83.11000061035156,83.30000305175781,82.45999908447266,82.51000213623047,1518500.0,0.007027769776245085,-1.3999956403744918,1.1111064016162986,46.634134432164636,46.534202495515295,-0.7695805596470109,-0.23118650582540567,-1.541935580539743,-4.225572874467446,19.800519488431753,0.8400039672851562,-0.4658036805658128,0.32000045776366903,-1.2141447145318693,1.8541456300592074,-0.44707212838410726,1.0870730439114453,-1.970001220703125,90.82113674309576,48.14374376428583,0.7670725861477719,7,-0.7050018310546875,-0.2050018310546875,-1.4200019836425781,-4.740001678466797,-2.2399978637695312,2,-0.04824933349514393,-1.000011737571379,82.52999877929688,-1.1250059604859517,81.77999877929688,1.121214923561541,82.54000091552734,-0.04824933349514393
10451,2014-07-24,81.62999725341797,83.0,79.55999755859375,82.98999786376953,2015900.0,-0.017807764962875616,3.9854931446262714,-2.2666734483679414,36.99002230714694,45.71995942222521,0.788654182729772,1.2391005219638487,0.018352769132661706,-2.721709553792735,19.231126296292413,3.5500030517578125,-0.533278049984915,-1.1135028839111385,-2.731107819117966,0.5041020512956891,-1.9223053515145523,-0.3047004163077247,1.6700057983398438,55.34750413088268,18.077555287782133,0.8088024676034113,7,-0.0149993896484375,0.4850006103515625,0.0800018310546875,-3.259998321533203,-0.5,3,-0.026460812267446232,-1.3999956403744918,83.11000061035156,-1.000011737571379,82.52999877929688,-1.1250059604859517,81.77999877929688,-0.026460812267446232
10452,2014-07-25,81.87000274658203,82.55000305175781,81.54000091552734,81.69999694824219,1130000.0,0.0029401629454790523,-3.1224756714674973,-0.1250042073848018,42.47789203933372,44.966357506132496,0.5885987985230798,0.9833550983435657,-0.08566536737293973,-2.965596848912412,19.055794646119757,1.0100021362304688,-0.5196421841351935,-0.8314975738525447,-2.4957130760378874,0.8327179283327979,-1.663605324945209,0.0006101772401194694,1.4300003051757812,61.76475388098977,22.23894049583265,0.8321077510926709,7,-0.2550048828125,0.2449951171875,0.062496185302734375,-3.5000038146972656,0.07999420166015625,4,-0.038597820399380645,3.9854931446262714,81.62999725341797,-1.3999956403744918,83.11000061035156,-1.000011737571379,82.52999877929688,-0.038597820399380645
10453,2014-07-28,82.0,82.30999755859375,81.63999938964844,82.0,1290700.0,0.0015878496281520604,1.1613014372908053,0.0,46.596854456080706,44.32367656672173,0.35832874342389687,0.7998566575970756,-0.03957680788465723,-3.1084992340658744,18.603154459872133,0.6699981689453125,-0.4259771956340188,-0.6415004730224609,-2.316534930294793,1.0335339842498712,-1.479017701658634,0.19601675561371223,1.225202941894537,65.24061116664286,20.376610328099453,0.8375172286361663,7,-0.38500213623046875,0.11499786376953125,-0.06750106811523438,-3.6300010681152344,0.5,0,-0.02707318561833083,-3.1224756714674973,81.87000274658203,3.9854931446262714,81.62999725341797,-1.3999956403744918,83.11000061035156,-0.02707318561833083
10454,2014-07-29,80.9800033569336,83.0,80.88999938964844,83.0,1485100.0,-0.012438983452029317,1.0891129869884615,-100.0,43.54208144931496,43.553648630364464,1.1356150929730973,1.7480201344451984,1.0973477316261722,-2.11848734050173,18.136420873946356,2.1100006103515625,-0.40653525101157584,-1.558997344970706,-3.3785857731710394,0.26059108322962743,-2.4687915590708798,-0.6492031308705322,2.1718954772949246,37.96801370841068,-10.811426735918474,0.9097942141001685,7,0.4499969482421875,1.1349945068359375,0.9524955749511719,-2.610004425048828,2.8799972534179688,1,-0.00839713851552415,1.1613014372908053,82.0,-3.1224756714674973,81.87000274658203,3.9854931446262714,81.62999725341797,-0.00839713851552415
10455,2014-07-30,81.66000366210938,81.91000366210938,81.13999938964844,81.48999786376953,1237100.0,0.00839713851552415,1.298500324531138,-0.0841614261703775,50.0,44.39977344447102,0.3392244746520845,0.9480849717669173,0.5265346286696513,-2.8275370237236075,17.10812518419077,0.9300003051757812,-0.477234821920149,-0.7719970703124943,-2.5300051373821333,0.9860109967571447,-1.6510011038473067,0.10700696322231806,1.420057146606453,61.04664573020351,7.075870368798611,0.8790040335348165,7,-0.23000335693359375,0.45499420166015625,0.3099937438964844,-3.2900047302246094,2.8899993896484375,2,-0.013103199562005896,1.0891129869884615,80.9800033569336,1.1613014372908053,82.0,-3.1224756714674973,81.87000274658203,-0.013103199562005896
10456,2014-07-31,80.22000122070312,81.72000122070312,80.05000305175781,81.2300033569336,1207000.0,-0.017634121685380477,-1.474074157798663,-5.940986402190011,42.11454295276705,43.92653959879699,1.7780918463702307,2.2199488947543387,2.0925133445140602,-1.4306813132461684,16.2460416103755,1.6699981689453125,-0.6546073166251745,-2.0329994201660213,-3.9282013711911645,-0.1377974691408781,-2.980600395678593,-1.0853984446534497,2.789658323010258,5.762655756190161,-49.16081768309841,0.9476009755125717,7,1.2099990844726562,1.8949966430664062,2.037496566772461,-1.8500022888183594,4.9799957275390625,3,0.008102736424680401,1.298500324531138,81.66000366210938,1.0891129869884615,80.9800033569336,1.1613014372908053,82.0,0.008102736424680401
10457,2014-08-01,79.2699966430664,80.83000183105469,79.1500015258789,79.8499984741211,1437100.0,-0.011842490191729671,-3.097601369582612,0.5742580240665343,34.208253346113494,42.888561834514206,2.4758258339607835,2.90709314707712,3.125557852538236,-0.5122218917155124,15.164270860352685,1.6800003051757812,-0.8072604267629799,-2.721503829956049,-4.749864046192357,-0.6931436137197409,-3.735683938074203,-1.707323721837895,3.670669660944583,3.116757525855731,-47.571669341104474,1.0141801081181536,8,1.9550056457519531,2.640003204345703,2.8075008392333984,-0.8999977111816406,4.920005798339844,4,0.02346411869709919,-1.474074157798663,80.22000122070312,1.298500324531138,81.66000366210938,1.0891129869884615,80.9800033569336,0.02346411869709919
10458,2014-08-04,79.6500015258789,79.83000183105469,78.75,79.33999633789062,1569400.0,0.0047938047042384024,2.2238581628121477,-0.5344900160479861,34.03512458640739,41.84432284103653,1.968964425867469,2.352349132375423,2.802482772430807,-0.9373706271857714,14.503204268334096,1.0800018310546875,-0.7855555724394208,-2.153998947143549,-4.322592070803182,0.01459417651608419,-3.2382955089733656,-1.0697023853137324,3.139038187006804,21.17650649126838,-23.57610631492368,1.08429656182982,8,1.375,2.05999755859375,2.5199966430664062,-1.2800025939941406,5.599998474121094,0,0.028876275935989737,-3.097601369582612,79.2699966430664,-1.474074157798663,80.22000122070312,1.298500324531138,81.66000366210938,0.028876275935989737
10459,2014-08-05,78.45999908447266,79.69000244140625,78.19000244140625,79.30000305175781,1060900.0,-0.014940394458368034,-1.1739173701756422,-2.7096448699333053,32.52309278297773,40.27642932446022,2.8171801093722024,3.3859517450621297,4.038695049970016,0.23332154469011357,14.755797825727551,1.5,-0.9261062338278663,-3.1345012664794893,-5.727085960448477,-0.5419165725105017,-4.430793613463976,-1.8382089194950026,4.086698245639909,7.257971894304208,-34.230972713706876,1.2962923469844938,8,2.1350021362304688,2.970001220703125,3.8600006103515625,-0.034999847412109375,7.099998474121094,1,0.05149121797946665,2.2238581628121477,79.6500015258789,-3.097601369582612,79.2699966430664,-1.474074157798663,80.22000122070312,0.05149121797946665
10460,2014-08-06,78.26000213623047,78.70999908447266,78.0,78.27999877929688,852000.0,-0.0025490307236285537,-1.6296217804716089,0.02380541502801973,35.53118159670623,40.11433591218902,2.5220788557013947,3.4443572786411494,4.236463263761209,0.41711999138553324,15.588448025262064,0.7099990844726562,-0.9943116816253053,-3.132498168945318,-6.0965695879806105,-0.16842674991002582,-4.614533878462964,-1.650462459427672,3.938159602785589,6.989302443866544,-36.76368665269515,1.4820357095176435,8,2.2399978637695312,3.0749969482421875,4.159996032714844,0.6649971008300781,7.659996032714844,2,0.07155632917531674,-1.1739173701756422,78.45999908447266,2.2238581628121477,79.6500015258789,-3.097601369582612,79.2699966430664,0.07155632917531674
10461,2014-08-07,77.94999694824219,78.86000061035156,77.7699966430664,78.7300033569336,725600.0,-0.003961221307515972,1.096159630268129,39.00686760778329,27.299736405408936,38.427874175086274,2.520206539584464,3.6492667989182905,4.531564899698026,0.69746331764361,17.168864213582676,1.0900039672851562,-1.1431468535810723,-3.257003021240237,-6.59177140638306,0.0777653639025857,-4.924387213811656,-1.5896188286688187,3.828348616872262,5.88235294117647,-35.17128252054193,1.6673841925714126,8,2.4350013732910156,3.270000457763672,4.795003890991211,0.9750022888183594,7.560005187988281,3,0.0846697416537161,-1.6296217804716089,78.26000213623047,-1.1739173701756422,78.45999908447266,2.2238581628121477,79.6500015258789,0.0846697416537161
10462,2014-08-08,78.55000305175781,78.5999984741211,77.69999694824219,78.0199966430664,733600.0,0.007697320423424969,1.857160157432637,-0.6794898128857458,33.76891049479745,37.00254706827703,1.5642279348977866,2.926814826629979,3.91171441724552,0.08583267872486999,19.0083707074141,0.9000015258789062,-1.3843367554224102,-2.483996963500971,-5.997563791934354,1.0295698649324123,-4.240780377717655,-0.7272135492842864,2.747340642710867,39.9062983552066,-3.3449504040361973,1.7567834142166905,8,1.7999954223632812,2.6349945068359375,4.317497253417969,0.3749961853027344,7.5099945068359375,4,0.08465937158656245,1.096159630268129,77.94999694824219,-1.6296217804716089,78.26000213623047,-1.1739173701756422,78.45999908447266,0.08465937158656245
10463,2014-08-11,78.69999694824219,79.25,78.45999908447266,78.80000305175781,644900.0,0.00190953393579818,-1.7241324879640103,-0.18868847975355915,29.518753580095407,35.44439952725263,1.002304060848445,2.579881201199157,3.7403086410607216,-0.066888402412971,19.88323994656201,0.7900009155273438,-1.398596952451797,-2.1250030517578153,-5.673337448592363,1.4233313450767326,-3.8991702501750893,-0.35083585334054135,2.0937182017547826,50.25111756902858,7.926709680085878,1.7741671984172773,8,1.1050033569335938,2.1850013732910156,4.415002822875977,0.22500228881835938,7.480003356933594,0,0.0697586493780249,1.857160157432637,78.55000305175781,1.096159630268129,77.94999694824219,-1.6296217804716089,78.26000213623047,0.0697586493780249
10464,2014-08-12,78.19999694824219,79.05999755859375,78.08000183105469,78.68000030517578,632700.0,-0.006353240398838,-1.7222345847771032,4.799740616417455,23.51675664998683,32.50181693280672,1.191822503186927,2.8237753029735586,4.192980099553353,0.44980328298370864,20.680230302793674,0.9799957275390625,-1.5438675306118483,-2.3705028533935604,-5.9045394659490285,1.1635337591619077,-4.137521159671294,-0.6034845471158263,2.1605976535091145,32.258001004124786,-3.7694742418518246,1.7670183062777371,8,1.5100021362304688,2.4850006103515625,4.915002822875977,0.7250022888183594,8.360000610351562,1,0.09015349522870131,-1.7241324879640103,78.69999694824219,1.857160157432637,78.55000305175781,1.096159630268129,77.94999694824219,0.09015349522870131
10465,2014-08-13,78.95999908447266,79.20999908447266,78.44000244140625,78.5199966430664,1220400.0,0.009718697773523965,-1.566694641540144,-0.9166653421282683,34.386009058882735,31.643090944597358,0.009552129574487367,1.8706372605429493,3.421229532861389,-0.27997677091487105,21.88085106429239,1.0100021362304688,-1.759574504957257,-1.4270008087158175,-4.891207520603686,2.037205903172051,-3.1591041646597517,0.3051025472281168,1.0281118457873646,81.29030035144368,45.73596513270644,1.7321033559439365,8,0.30500030517578125,1.7249984741210938,4.177499771118164,-0.034999847412109375,7.1699981689453125,2,0.08358660778428217,-1.7222345847771032,78.19999694824219,-1.7241324879640103,78.69999694824219,1.857160157432637,78.55000305175781,0.08358660778428217
10466,2014-08-14,79.30000305175781,79.47000122070312,79.12000274658203,79.12000274658203,1218500.0,0.004306028004400275,-2.8888653414148266,0.40908933277847137,35.144539260435266,31.74712271285533,-0.5304612416725263,1.4373592961835584,3.075764630496124,-0.569591478412093,23.7928442100942,0.5100021362304688,-1.870140901183703,-0.9809970855712891,-4.441852361928966,2.4798581907863877,-2.7114247237501274,0.7494305526075493,0.3677719210197097,90.39560685867981,55.75431948759991,1.730427638178835,8,-0.535003662109375,1.3849945068359375,3.8324947357177734,-0.3750038146972656,6.019996643066406,3,0.08348038918569456,-1.566694641540144,78.95999908447266,-1.7222345847771032,78.19999694824219,-1.7241324879640103,78.69999694824219,0.08348038918569456
10467,2014-08-15,79.44999694824219,80.38999938964844,79.26000213623047,79.77999877929688,1226700.0,0.0018914740316777756,-2.1831291639802277,-1.833340397575552,35.29412282338198,31.887011405852505,-0.7288872346623663,1.1004196518373135,2.893570866439063,-0.6710057272168228,25.358746452207413,1.1299972534179688,-2.1310773544973927,-0.6765029907226534,-3.9852884879603323,2.6322825065150255,-2.3308957393415,0.9778897578961931,-1.75,59.30721061114488,27.35771721045515,1.6543927486188414,8,-0.404998779296875,1.2350006103515625,3.5050010681152344,-0.5249977111816406,5.200004577636719,4,0.07627445463510951,-2.8888653414148266,79.30000305175781,-1.566694641540144,78.95999908447266,-1.7222345847771032,78.19999694824219,0.07627445463510951
10468,2014-08-18,79.94999694824219,80.19999694824219,79.72000122070312,79.9000015258789,1095500.0,0.006293266446891543,-1.3414652300936005,-0.15150043926573264,43.68095529184012,33.126773906837215,-1.3207485463817221,0.4809495364415568,2.32235111058543,-1.1113612505834851,27.089950345099012,0.75,-2.179212465219166,-0.08500289916992188,-3.3011772045615118,3.131171406221668,-1.693090051865724,1.5230842535258802,-2.1961999511718773,80.9522551325072,47.70836191959739,1.6080871526957958,8,-0.904998779296875,0.7350006103515625,2.980001449584961,-1.0249977111816406,5.319999694824219,0,0.07642277477892878,-2.1831291639802277,79.44999694824219,-2.8888653414148266,79.30000305175781,-1.566694641540144,78.95999908447266,0.07642277477892878
10469,2014-08-19,79.37000274658203,80.05000305175781,79.3499984741211,79.94999694824219,657900.0,-0.0072544618361353175,-1.2580692795176276,-11.600946131542806,35.776410701609564,33.15402158515981,-0.6683830371872546,0.8559514933780292,2.805509069102399,-0.45948052898984315,28.876860578873377,0.7000045776367188,-2.060333350721365,-0.5069972991943388,-3.5105343106213382,2.4965397122326607,-2.0087658049078385,0.994771206519161,-1.5634817016601517,47.692397981141674,17.223235240185303,1.501768505713502,8,-0.32500457763671875,1.3149948120117188,3.569995880126953,-0.4450035095214844,4.7299957275390625,1,0.08580064662889297,-1.3414652300936005,79.94999694824219,-2.1831291639802277,79.44999694824219,-2.8888653414148266,79.30000305175781,0.08580064662889297
10470,2014-08-20,79.0999984741211,79.3499984741211,78.83000183105469,79.27999877929688,1698000.0,-0.0034018428010268442,2.2499821185895144,0.3103484563475882,41.86045995850416,34.77187975772594,-0.29803642152251086,0.8539136242465304,2.9677402359878897,-0.12609427710680166,30.547748838595567,0.5400009155273438,-1.9740469201947803,-0.5765014648437443,-3.1800737955377087,2.02707086585022,-1.8782876301907265,0.7252847005032379,-1.2418078623046824,17.30750420595485,-15.614071893570248,1.3017861653469798,8,-0.05500030517578125,1.5849990844726562,3.8400001525878906,-0.17499923706054688,5.8300018310546875,2,0.09431098898078139,-1.2580692795176276,79.37000274658203,-1.3414652300936005,79.94999694824219,-2.1831291639802277,79.44999694824219,0.09431098898078139
10471,2014-08-21,79.47000122070312,79.62999725341797,79.12000274658203,79.4800033569336,1085800.0,0.004677658074836444,2.290394034111885,0.05556732929258679,51.587335226550245,36.7517047279207,-0.4802560807232794,0.3307500259676033,2.4826930194236354,-0.45051766644246527,31.334960895406912,0.529998779296875,-1.751545150720247,-0.09849891662597088,-2.534695607565496,2.337697774313554,-1.3165972620957263,1.1195994288437845,-1.5611744333300663,41.02566610587269,4.154948625469068,1.2180983454697591,8,-0.2350006103515625,1.029998779296875,3.4699974060058594,-0.5450019836425781,5.339996337890625,3,0.08380515830393387,2.2499821185895144,79.0999984741211,-1.2580692795176276,79.37000274658203,-1.3414652300936005,79.94999694824219,0.08380515830393387
10472,2014-08-22,78.70999908447266,79.3499984741211,78.68000030517578,79.29000091552734,766800.0,-0.009563383975794815,-1.0937462747061488,57.987795575896264,42.964061939645624,38.245627878981836,0.34065134901467786,0.8873701683983342,3.14223761600023,0.32699687546460154,32.27185959346212,0.7900009155273438,-1.5833553221492593,-0.7005008697509822,-2.9073007269204965,1.506298987418532,-1.8039007983357465,0.40289905883378196,-0.7515488450540886,1.9736082598416897,-35.35875071032866,1.1033999285847575,8,0.5250015258789062,1.7900009155273438,4.079999923706055,0.21500015258789062,5.739997863769531,4,0.08397917275107081,2.290394034111885,79.47000122070312,2.2499821185895144,79.0999984741211,-1.2580692795176276,79.37000274658203,0.08397917275107081
10473,2014-08-25,79.77999877929688,80.25,79.06999969482422,79.33999633789062,1794500.0,0.013594202862026172,-1.4081743869209808,-0.7586225040119965,60.06096532698791,42.30609550975973,-0.6258545382893175,-0.3767923784274103,1.9995511615196335,-0.7047202918609798,32.910525816103146,1.5400009155273438,-1.2616448861788285,0.48049888610839275,-1.372915332898117,2.3339131051149025,-0.4462082233948621,1.4072059956116476,-1.7729175568737077,70.06361069670479,27.732097673966763,0.9267071095032537,8,-0.36499786376953125,0.720001220703125,2.8924999237060547,0.13499832153320312,2.9300003051757812,0,0.06104290324764716,-1.0937462747061488,78.70999908447266,2.290394034111885,79.47000122070312,2.2499821185895144,79.0999984741211,0.06104290324764716
10474,2014-08-26,80.30000305175781,80.5199966430664,79.93000030517578,79.93000030517578,1043200.0,0.006517977944565656,-2.1891457203538365,0.8409106672215286,64.8255610866101,45.68826795728499,-0.9126177863006717,-1.0017108583470247,1.4304244823011487,-1.1744073106382018,33.01479762827824,0.7399978637695312,-1.03784859585042,1.0345031738281278,-0.7109106620146548,2.7799170096709105,0.16179625590673652,1.9072100917495192,-2.245263465990135,88.04380276317318,39.53808414623103,0.872706917921392,8,-0.7000045776367188,0.1999969482421875,2.3549957275390625,-0.3850059509277344,2.9499969482421875,1,0.061892819457368686,-1.4081743869209808,79.77999877929688,-1.0937462747061488,78.70999908447266,2.290394034111885,79.47000122070312,0.061892819457368686
10475,2014-08-27,80.58999633789062,80.94999694824219,80.26000213623047,80.58999633789062,1224300.0,0.0036113732890632466,-1.0909301088941807,0.0,69.24197634665475,49.47687207797605,-1.058380643424627,-1.450336062956879,1.1014027713133316,-1.3927255640194574,32.97432914087619,0.6899948120117188,-0.7645102177263823,1.3779968261718807,-0.10411593631656046,2.860109588660322,0.6369404449276601,2.1190532074161013,-2.436646469831004,84.14091882244995,28.994297902643467,0.7410563812442241,8,-0.7749977111816406,-0.089996337890625,2.06500244140625,-0.14499664306640625,2.3100051879882812,2,0.043553819279430694,-2.1891457203538365,80.30000305175781,-1.4081743869209808,79.77999877929688,-1.0937462747061488,78.70999908447266,0.043553819279430694
10476,2014-08-28,80.87000274658203,81.20999908447266,79.91000366210938,80.23999786376953,781300.0,0.0034744561535580143,-1.0155072686625424,100.0,67.7369982419731,53.08163601337506,-1.2206238968147574,-1.7698924744710212,0.7686979945758878,-1.5935915745454565,32.399285481066734,1.2999954223632812,-0.3571833242543505,1.6255031585693303,0.02643047822957101,3.2245758389090895,0.8259668183994506,2.42503949873921,-2.5488540537114517,86.5614030855337,28.268906971829068,0.7995363401698785,8,-0.9250030517578125,-0.5200042724609375,1.7849960327148438,-0.4050025939941406,1.6899948120117188,3,0.05020399926677821,-1.0909301088941807,80.58999633789062,-2.1891457203538365,80.30000305175781,-1.4081743869209808,79.77999877929688,0.05020399926677821
10477,2014-08-29,81.12999725341797,81.2699966430664,80.5999984741211,81.22000122070312,623200.0,0.0032149684432516423,6.052804882945829,-0.14286233288122457,68.27067479397772,55.81382706916812,-1.360299073729749,-1.9851767090021042,0.46535433650616653,-1.7751641761289818,31.3150124121042,0.6699981689453125,-0.1161895469565053,1.7924976348876953,-0.015518437391847328,3.600513707167238,0.888489598747924,2.6965056710274666,-2.577740529219227,93.63638255224409,32.908705312457386,0.90400803613977,8,-1.154998779296875,-0.779998779296875,0.7350006103515625,-0.6649971008300781,0.31999969482421875,4,0.04535930518622999,-1.0155072686625424,80.87000274658203,-1.0909301088941807,80.58999633789062,-2.1891457203538365,80.30000305175781,0.04535930518622999
10478,2014-09-02,81.94999694824219,82.06999969482422,81.16999816894531,81.18000030517578,1097400.0,0.010107231881974155,-1.2784822351202836,-8.55514113757735,76.90099959280714,60.383225834856745,-2.086144291775213,-2.7658375810020885,-0.38645826625182167,-2.536086265832054,29.70476461207433,0.94000244140625,0.13087028523928268,2.49749755859375,0.3458584787433665,4.6491366384441335,1.4216780186685583,3.5733170985189417,-3.125966232156685,94.4443070836939,28.871370860419006,1.075819539925192,9,-1.5749969482421875,-1.5999984741210938,-0.08499908447265625,-1.4849967956542969,1.720001220703125,1,0.03050640748136879,6.052804882945829,81.12999725341797,-1.0155072686625424,80.87000274658203,-1.0909301088941807,80.58999633789062,0.03050640748136879
10479,2014-09-03,82.5,83.11000061035156,82.1500015258789,82.43000030517578,1411700.0,0.006711446885168115,-2.0476294277929155,0.09090909090909091,76.18343045007771,64.19688922280936,-2.3975988938827726,-3.159652242870834,-0.9712434321069594,-2.9722785824517075,28.06128730081172,1.160003662109375,0.3978745124890395,2.8455005645751896,0.354401094285862,5.336600034864517,1.5999508294305258,4.0910502997198535,-3.286453006465848,80.93746274706149,16.63584659060092,1.2455497351446672,9,-1.6049995422363281,-2.095001220703125,-0.6350021362304688,-2.0349998474121094,-1.6200027465820312,2,0.0025454434481533283,-1.2784822351202836,81.94999694824219,6.052804882945829,81.12999725341797,-1.0155072686625424,80.87000274658203,0.0025454434481533283
10480,2014-09-04,83.86000061035156,84.0,82.62000274658203,82.83000183105469,1500900.0,0.016484855883049265,1.1068699622606346,14.71433242506812,79.30590150430501,67.27672992033766,-3.3652815692503566,-4.299016827566646,-2.349972618250831,-4.186571663855034,26.471824024213586,1.5,0.5849322162788155,3.925501251220709,0.8940830671808868,6.956919435260531,2.4097921592007907,5.441210343240627,-4.100950110462975,96.57702897307139,34.106514032972484,1.5157090920199126,9,-2.520000457763672,-3.0100021362304688,-2.0875015258789062,-3.395000457763672,-4.680000305175781,3,-0.007274035367419995,-2.0476294277929155,82.5,-1.2784822351202836,81.94999694824219,6.052804882945829,81.12999725341797,-0.007274035367419995
10481,2014-09-05,84.55000305175781,84.62999725341797,83.70999908447266,83.86000061035156,1179200.0,0.00822802809902523,1.164724890045777,0.669906076856982,80.64904816051057,71.46395061154487,-3.6418887498880252,-4.710732788480129,-3.0384991199048557,-4.741342142887788,24.837877831010374,0.9199981689453125,0.9341758247092429,4.285503387451172,0.7660319118632657,7.804974863039078,2.5257676496572117,6.045239125245132,-4.112400631851401,98.0150316156147,33.692601868737626,1.7597357377939553,9,-2.7000045776367188,-3.3850059509277344,-2.7775039672851562,-4.010005950927734,-6.7700042724609375,4,-0.019515097177097096,1.1068699622606346,83.86000061035156,-2.0476294277929155,82.5,-1.2784822351202836,81.94999694824219,-0.019515097177097096
10482,2014-09-08,85.19999694824219,85.2300033569336,84.30999755859375,84.55000305175781,1772400.0,0.007687686256929949,1.5915411231222196,0.9420168067226891,80.9917310706372,73.78959124972815,-3.659274215834756,-5.098378000187694,-3.6842693974460587,-5.257338254642008,23.212019755231754,0.9200057983398438,1.2802905978937957,4.602997589111325,0.5495327597235331,8.656462418499117,2.576265174417429,6.629730003805221,-4.0077634583037,99.26092683870992,35.51188894793709,2.0267324146938974,9,-2.629993438720703,-3.734996795654297,-3.4274978637695312,-4.049999237060547,-7.680000305175781,0,-0.030985909439083636,1.164724890045777,84.55000305175781,1.1068699622606346,83.86000061035156,-2.0476294277929155,82.5,-0.030985909439083636
10483,2014-09-09,84.19000244140625,85.18000030517578,83.95999908447266,84.77999877929688,1554500.0,-0.011854396044749804,-1.3238050949675206,-0.9076951969576036,77.07864532836822,75.15104505436793,-2.1880294990776434,-3.853572199151543,-2.6974969266765356,-4.150591363494243,22.153061096148218,1.2399978637695312,1.5250053948187627,3.318502807617193,-0.9327951074157141,7.5698007226501005,1.1928538501007466,5.44415176513364,-2.190214978068738,66.23375658282595,0.434921432673292,2.1256489575164523,9,-1.6199989318847656,-2.7250022888183594,-2.6225013732910156,-3.0400047302246094,-7.590003967285156,1,-0.03254549725272937,1.5915411231222196,85.19999694824219,1.164724890045777,84.55000305175781,1.1068699622606346,83.86000061035156,-0.03254549725272937
10484,2014-09-10,85.25,85.58999633789062,83.9000015258789,84.26000213623047,2087500.0,0.01259053958730405,1.0239573482450008,-1.6779728960844154,81.73377099364059,76.53902223736637,-2.7625393422218423,-4.593849410634888,-3.7633976576157977,-5.126489684675491,20.923723232912824,1.6899948120117188,1.960253429421698,4.02600021362305,-0.4555055959943388,8.507506023240438,1.7852473088143626,6.266753118431737,-2.6041693579432774,88.5522871535618,15.933085207124066,2.240752904808691,9,-2.5,-3.6050033569335938,-3.8824996948242188,-3.8700027465820312,-8.830001831054688,2,-0.018533745818823277,-1.3238050949675206,84.19000244140625,1.5915411231222196,85.19999694824219,1.164724890045777,84.55000305175781,-0.018533745818823277
10485,2014-09-11,85.55999755859375,85.86000061035156,84.69999694824219,85.0999984741211,1365100.0,0.003636334998167179,1.1886754428266049,0.46464654248965404,81.61995274999168,78.08157273825732,-2.56292118548771,-4.620958305177197,-4.1006412374474195,-5.347176912658767,19.866589590009166,1.160003662109375,2.223707066405183,4.005997848510745,-0.7378774613197407,8.74987315834123,1.6340601935955021,6.377935503425988,-2.325333777370247,86.0463795887227,9.041230893928585,2.3719376549152438,9,-2.329998016357422,-3.779998779296875,-4.547496795654297,-4.05999755859375,-6.0099945068359375,3,-0.0546984623505955,1.0239573482450008,85.25,-1.3238050949675206,84.19000244140625,1.5915411231222196,85.19999694824219,-0.0546984623505955
10486,2014-09-12,85.91999816894531,86.0999984741211,85.33000183105469,85.41000366210938,3043300.0,0.0042075808862083175,-1.2985037236101937,1.108685917104805,89.05746685590015,80.39121630069315,-2.3817092222138,-4.700577456233361,-4.484266384427286,-5.618060491313869,19.118899503350097,0.7699966430664062,2.446371707920534,4.034998703002927,-0.9636516701480673,9.033649076153921,1.5356735164274369,6.534323889578417,-2.1602670218962032,91.81815659700789,5.102175388247204,2.4993251865754944,9,-2.2849998474121094,-4.020000457763672,-5.002498626708984,-4.5149993896484375,-5.6399993896484375,4,-0.07844504198564584,1.1886754428266049,85.55999755859375,1.0239573482450008,85.25,-1.3238050949675206,84.19000244140625,-0.07844504198564584
10487,2014-09-15,85.51000213623047,85.8499984741211,85.11000061035156,85.77999877929688,706600.0,-0.0047718347468846956,2.6097806062636075,-0.5294108847201029,83.43065206069697,81.11673324156979,-1.4360914967043925,-4.019378651530104,-4.125712611217068,-5.120586505721249,19.2745864382446,0.80999755859375,2.6321083377623467,3.322002410888672,-1.7885877359221922,8.432592557699536,0.7667073374832398,5.877297484294104,-1.2822175237669597,73.18194744033458,-14.994355926925735,2.555295073405434,9,-1.3850021362304688,-3.610004425048828,-4.7075042724609375,-4.220005035400391,-3.7300033569335938,0,-0.09039882076740591,-1.2985037236101937,85.91999816894531,1.1886754428266049,85.55999755859375,1.0239573482450008,85.25,-0.09039882076740591
10488,2014-09-16,86.05999755859375,86.30999755859375,84.91000366210938,85.4000015258789,632500.0,0.006431942563713822,1.4137908354873292,-2.4444601429822828,83.48843522448226,81.92840043872584,-1.4994566183624585,-4.309087234878007,-4.686358262159857,-5.567361613033668,19.5425397557673,1.399993896484375,2.8621911339913595,3.566497802734375,-1.708632143257205,8.841627748725955,0.928932829738585,6.204062775730165,-1.4577701737987212,89.6265389400506,1.3742597582233032,2.637564972995791,9,-1.5949974060058594,-3.8649978637695312,-5.292499542236328,-4.805000305175781,-3.9599990844726562,1,-0.09923310664415141,2.6097806062636075,85.51000213623047,-1.2985037236101937,85.91999816894531,1.1886754428266049,85.55999755859375,-0.09923310664415141
10489,2014-09-17,86.18000030517578,86.69000244140625,85.80999755859375,86.05999755859375,844900.0,0.001394407971024192,-1.8387128530117516,0.18182343625371358,83.155479734102,82.35613135314775,-1.165075337859733,-4.103111793040483,-4.79165793873932,-5.567389284460944,19.641129835143527,0.8800048828125,3.103405986009392,3.3460006713867188,-1.9592793230985563,8.651280665871994,0.6933606741440741,5.998640668629363,-1.2699966430664062,74.37182269182698,-13.805645466500707,2.65263999724264,9,-0.9799995422363281,-3.7949981689453125,-5.835000991821289,-4.9250030517578125,-3.279998779296875,2,-0.1111627036102405,1.4137908354873292,86.05999755859375,2.6097806062636075,85.51000213623047,-1.2985037236101937,85.91999816894531,-0.1111627036102405
10490,2014-09-18,86.55999755859375,86.94000244140625,85.97000122070312,86.48999786376953,1525900.0,0.004409343839317126,1.337325697897804,0.5833174391251827,83.35293607300626,82.65656334342505,-1.253634055170778,-4.106090260980537,-5.140950152223837,-5.824303075948322,19.441442007414107,0.970001220703125,3.2424449833165028,3.3529979705810575,-1.8955847293924535,8.601580670554569,0.7287066205943091,5.977289320567806,-1.649993896484375,81.28053638809965,-6.808003560515601,2.6242913499867546,9,-1.1399955749511719,-3.8699951171875,-6.362499237060547,-5.305000305175781,-2.5099945068359375,3,-0.11714417370199814,-1.8387128530117516,86.18000030517578,1.4137908354873292,86.05999755859375,2.6097806062636075,85.51000213623047,-0.11714417370199814
10491,2014-09-19,86.12999725341797,87.27999877929688,85.88999938964844,87.1500015258789,1121700.0,-0.0049676561610888514,1.1718761175881554,-14.571553133514985,78.73569266278707,82.40589240921948,-0.6436263225590864,-3.3218710818710804,-4.663976126994555,-5.256183733927855,19.628433674007507,1.3899993896484375,3.3696419126981993,2.5899978637695256,-2.5030764409700907,7.683072168509142,0.04346071139971741,5.136535016139334,-0.8139938354492244,51.47662889518414,-34.4267351749757,2.546537152369808,9,-0.5399971008300781,-3.1499977111816406,-6.154998779296875,-4.875,-1.5099945068359375,4,-0.07639608047704938,1.337325697897804,86.55999755859375,-1.8387128530117516,86.18000030517578,1.4137908354873292,86.05999755859375,-0.07639608047704938
10492,2014-09-22,85.31999969482422,86.0,85.12999725341797,86.0,714000.0,-0.009404360669030498,1.5588304592220266,0.6666641734109234,69.39016499372703,81.55161681648156,0.20694637939247684,-2.0988893149627756,-3.8267318175907405,-4.309458921334382,19.188723924371928,1.0,3.3290245863920234,1.449500274658206,-3.1586634339328157,6.057663983249228,-0.854581579637312,3.753582128953724,1.9599990844726562,17.299446304403812,-64.73421788600454,2.304081854295511,9,0.2700004577636719,-2.3400001525878906,-5.595001220703125,-4.06500244140625,0.37999725341796875,0,-0.05907174089960865,1.1718761175881554,86.12999725341797,1.337325697897804,86.55999755859375,-1.8387128530117516,86.18000030517578,-0.05907174089960865
10493,2014-09-23,84.6500015258789,85.75,84.6500015258789,85.26000213623047,746400.0,-0.007852768065421789,-2.6065487655401856,0.8970593185158591,62.202086874892295,79.38142969217618,1.0605897608617454,-1.1018270875204053,-3.1647574000622,-3.5074768140449066,19.534063397829932,1.0999984741210938,3.1907010667440403,0.5360019683837862,-3.658145641820326,4.730149578587898,-1.5610718367182699,2.6330757734858423,2.6299972534179688,0.0,-78.77787226363552,2.0970738051020557,9,1.3149986267089844,-1.6700019836425781,-4.785003662109375,-3.3950042724609375,2.8699951171875,1,-0.03390434370759732,1.5588304592220266,85.31999969482422,1.1718761175881554,86.12999725341797,1.337325697897804,86.55999755859375,-0.03390434370759732
10494,2014-09-24,85.2699966430664,85.37999725341797,84.4000015258789,84.63999938964844,721000.0,0.007324218617975609,1.305876439489817,-1.0327813492758335,58.736068265851856,76.83877586060508,0.4958761393647251,-1.4022877680588266,-3.798954969318345,-3.9905428245179735,20.079199055913406,0.9799957275390625,3.0057158485598308,0.9074974060058594,-2.906917647116245,4.721912459127964,-0.9997101205551928,2.8147049325669116,1.9048022460937517,30.208192600010065,-44.40484873277863,1.9072075265610537,9,0.5700035095214844,-2.289997100830078,-5.404998779296875,-4.0149993896484375,4.090003967285156,2,-0.03717600907403196,-2.6065487655401856,84.6500015258789,1.5588304592220266,85.31999969482422,1.1718761175881554,86.12999725341797,-0.03717600907403196
10495,2014-09-25,84.0999984741211,85.18000030517578,83.9800033569336,84.83999633789062,937600.0,-0.013721100211166126,-1.4490031062912128,-1.1746049046321525,47.36838348082069,72.20665548559626,1.6058682209794597,0.04653988968047429,-2.635770411197683,-2.7139376128221784,20.926630759026768,1.2899932861328125,2.8926443206078716,-0.4380008697509794,-3.8200741427763347,2.944072403274376,-2.129037506263657,1.2530357667616983,2.908312573242185,3.6362207163780207,-65.20692956428535,1.6910366365126788,9,1.5300025939941406,-1.1199989318847656,-4.2350006103515625,-2.845001220703125,6.3800048828125,3,-0.014268691676747713,1.305876439489817,85.2699966430664,-2.6065487655401856,84.6500015258789,1.5588304592220266,85.31999969482422,-0.014268691676747713
10496,2014-09-26,84.93000030517578,85.06999969482422,83.98999786376953,84.31999969482422,575100.0,0.009869225280783933,1.4269720712534504,-0.8243275287907375,48.45362266278059,68.32031888582779,0.6936071867533542,-0.488760639648973,-3.424073786163575,-3.4403653713380606,21.524576552583518,1.0800018310546875,2.6339519083402934,0.18900108337402344,-2.7204311246323556,3.0984332913804025,-1.265715020629159,1.6437171873772058,1.8360461269531214,47.02963004928899,-17.223724260293274,1.4547161040031886,9,0.7000007629394531,-1.9500007629394531,-5.06500244140625,-3.6750030517578125,5.309997558593736,4,-0.010361441778592995,-1.4490031062912128,84.0999984741211,1.305876439489817,85.2699966430664,-2.6065487655401856,84.6500015258789,-0.010361441778592995
10497,2014-09-29,84.80999755859375,84.93000030517578,83.73999786376953,84.1500015258789,590700.0,-0.001412960628174087,1.644445386343407,1.0819596267854017,53.954060034916246,65.03872164254267,0.7865904078878714,-0.08319092826793906,-3.299013854233152,-3.214518756191609,22.12115146244524,1.19000244140625,2.3415715827143515,-0.11500167846679688,-2.4768067581812403,2.2468034012476465,-1.2959042183240115,1.0659008613904177,1.7331654275195234,53.23375908599191,-10.324227752538143,1.1809025398572188,9,0.7000007629394531,-1.8299980163574219,-4.942497253417969,-3.5550003051757812,4.810005187988281,0,-0.0022402407437926986,1.4269720712534504,84.93000030517578,-1.4490031062912128,84.0999984741211,1.305876439489817,85.2699966430664,-0.0022402407437926986
10498,2014-09-30,84.44999694824219,85.0999984741211,84.30999755859375,85.05999755859375,1001200.0,-0.004244789773786284,1.2898496240601505,-0.9242489047129134,44.39772528134791,60.73230448112555,0.9992803881041112,0.4993062358176559,-2.913534139968874,-2.773643838487601,23.603190507510416,0.7900009155273438,1.9268065427238383,-0.6000022888183594,-2.522641588820889,1.3226370111841703,-1.5613219388196313,0.3613173611829126,1.8128495256367074,43.2926432140232,-16.39719517505916,0.9613196500012668,9,1.0600013732910156,-1.2749977111816406,-4.582496643066406,-3.1949996948242188,6.090003967285156,1,0.014801658320557465,1.644445386343407,84.80999755859375,1.4269720712534504,84.93000030517578,-1.4490031062912128,84.0999984741211,0.014801658320557465
10499,2014-10-01,82.70999908447266,84.44000244140625,82.47000122070312,84.33000183105469,1517100.0,-0.020603883086413144,1.1413010577469285,2.655739550241389,33.37220740951763,55.17889018518237,2.4532841587005834,2.377751942489766,-1.1919292163819648,-0.9799518685418604,24.31667995917896,1.9799957275390625,1.5709802808972597,-2.3505001068115234,-4.215946210896675,-0.4850540027263719,-3.283223158854099,-1.4177770547689477,3.3005625283953037,8.8560127250461,-45.5377285697036,0.9327230520425749,10,2.1650009155273438,0.8850021362304688,-2.7524986267089844,-1.4900016784667969,7.279998779296875,2,0.05815497052153562,1.2898496240601505,84.44999694824219,1.644445386343407,84.80999755859375,1.4269720712534504,84.93000030517578,0.05815497052153562
10500,2014-10-02,83.25,83.52999877929688,81.98999786376953,82.55000305175781,1575000.0,0.006528846832362323,1.4444565546472903,-0.43209614904609184,34.74284099965297,50.29079555594524,1.5582501199704382,1.886426196214643,-1.7631254901234286,-1.4750278422541498,24.54572250402841,1.5400009155273438,1.161213877494447,-1.7799991607666072,-3.7453612667360687,0.18536294520285423,-2.762680213751338,-0.7973181077818765,2.3356943658081804,40.51453019129906,-8.767492415666894,0.9826810529847314,10,0.7449989318847656,0.345001220703125,-3.200000762939453,-2.06500244140625,6.69000244140625,3,0.07339340072494371,1.1413010577469285,82.70999908447266,1.2898496240601505,84.44999694824219,1.644445386343407,84.80999755859375,0.07339340072494371
10501,2014-10-03,82.9000015258789,84.48999786376953,82.44000244140625,83.7300033569336,2915000.0,-0.004204185875328448,-1.3428519112723214,-1.1857220708446867,34.982713118539365,46.46774534759106,1.5666393707062696,2.220309018207999,-1.4013203363264495,-1.075775674606021,24.050747262689622,2.0499954223632812,0.7158488630191755,-2.047497558593747,-4.2247941631109995,0.12979904592350522,-3.1361458608523805,-0.9588492563351139,2.182295329643864,29.26056217096709,-16.29609924028597,1.0886483022586277,10,0.9699974060058594,0.6949996948242188,-2.742502212524414,-1.7150039672851562,7.6999969482421875,4,0.09143548481948383,1.4444565546472903,83.25,1.1413010577469285,82.70999908447266,1.2898496240601505,84.44999694824219,0.09143548481948383
10502,2014-10-06,82.55999755859375,84.0,82.22000122070312,83.41999816894531,1359800.0,-0.004101374680662961,-1.3116968045578399,1.0361430278518247,29.36319714977192,42.818979822577674,1.6471839157068047,2.4795160215537067,-1.0609544151646446,-0.6626073790570075,23.222705676330136,1.779998779296875,0.19290867725081284,-2.2555015563964815,-4.674978486391623,0.1639753735986602,-3.4652400213940524,-1.0457630913989107,2.0893774380835737,18.327960866856053,-20.759646518078462,1.2097384649975733,10,1.125,1.3800010681152344,-2.4124984741210938,-1.375,6.850006103515625,0,0.09302326226118396,-1.3428519112723214,82.9000015258789,1.4444565546472903,83.25,1.1413010577469285,82.70999908447266,0.09302326226118396
10503,2014-10-07,81.44999694824219,82.66999816894531,81.38999938964844,82.18000030517578,1120800.0,-0.013444775232264061,-2.0117672402186497,0.8488405102819325,25.02636453062273,39.07345718533,2.520595629730167,3.5560371086326654,0.03232646649757953,0.5325692836980522,22.937822260114775,1.279998779296875,-0.32101073746217423,-3.228501892089838,-6.070512046551144,-0.38649173762853195,-4.649506969320498,-1.807496814859178,3.0400009155273438,1.935406068571063,-31.33863711382427,1.4210050772306555,10,1.8350028991699219,2.7750015258789062,-1.2874984741210938,-0.2649993896484375,9.060005187988295,1,0.1003070117182634,-1.3116968045578399,82.55999755859375,-1.3428519112723214,82.9000015258789,1.4444565546472903,83.25,0.1003070117182634
10504,2014-10-08,83.66999816894531,83.69999694824219,81.23999786376953,81.69999694824219,1086800.0,0.027256001275406172,1.423645875614486,-2.698619399475351,37.22369578474176,37.946269663543454,0.05561532525391044,1.2770731294581879,-2.1460600280363877,-1.613710085915315,22.057774871595214,2.4599990844726562,-0.6510912436252454,-0.9295005798339844,-3.7923844001201985,1.9333832404522298,-2.3609424899770914,0.5019413303091227,0.3300018310546875,74.7692401592548,45.60272307031568,1.4314419101431097,10,-0.5,0.5900001525878906,-3.3074989318847656,-2.4850006103515625,7.029998779296889,2,0.08210831716178868,-2.0117672402186497,81.44999694824219,-1.3116968045578399,82.55999755859375,-1.3428519112723214,82.9000015258789,0.08210831716178868
10505,2014-10-09,80.87999725341797,83.55000305175781,80.87999725341797,83.47000122070312,1063900.0,-0.033345296720262985,-1.061777381089146,-1.3147220113705018,30.797363923842227,35.98446313699475,2.6159165337412986,3.8983537147124423,0.6320717685809853,1.2255958359763497,21.05951441359543,2.7900009155273438,-0.9461547057907609,-3.485501480102542,-6.754124437144569,-0.21687852306051525,-5.119812958623555,-1.8511900015815286,0.3600006103515625,0.0,-25.25617643136608,1.634311478521011,10,2.1100006103515625,3.200000762939453,-0.2299976348876953,0.30500030517578125,10.249999999999986,3,0.11263601532783896,1.423645875614486,83.66999816894531,-2.0117672402186497,81.44999694824219,-1.3116968045578399,82.55999755859375,0.11263601532783896
10506,2014-10-10,79.18000030517578,81.37999725341797,79.13999938964844,80.87000274658203,945800.0,-0.021018756255834936,-1.5310649229734739,0.6525095956427093,28.91483372528306,33.20232688036884,3.815769786946646,5.341371796950085,2.346623454415635,2.9810010991762397,20.262272351550294,2.2399978637695312,-1.3134083847441644,-4.848498535156253,-8.767414955294313,-0.9295821150181922,-6.807956745225283,-2.8890403250872225,4.370002746582031,0.8230640021349744,-24.388702251737666,1.959458210069027,10,2.9399986267089844,4.029998779296875,1.914999008178711,2.0049972534179688,12.089996337890625,4,0.1358929287037034,-1.061777381089146,80.87999725341797,1.423645875614486,83.66999816894531,-2.0117672402186497,81.44999694824219,0.1358929287037034
10507,2014-10-13,77.77999877929688,79.66999816894531,77.75,79.38999938964844,1377300.0,-0.017681251837370793,-1.2994015258805793,0.9526617068149806,27.534328530989868,31.32861613032906,4.597134345036551,6.463979549496926,3.7758378376166064,4.411747671334524,19.933991833462933,1.9199981689453125,-1.544358220700076,-5.861999893188482,-10.604002722667019,-1.1199970637099455,-8.23300130792775,-3.490998478449214,5.7700042724609375,0.5041814232482517,-26.74431964862181,2.3710014147392697,10,3.3400001525878906,4.7350006103515625,3.727499008178711,3.404998779296875,14.580001831054688,0,0.1648238608385859,-1.5310649229734739,79.18000030517578,-1.061777381089146,80.87999725341797,1.423645875614486,83.66999816894531,0.1648238608385859
10508,2014-10-14,77.5199966430664,78.6500015258789,77.19999694824219,78.05000305175781,1467300.0,-0.003342789152880221,-1.4786280199537023,0.3291964023390483,24.045559674302183,30.29232193752734,4.213871872617162,6.378406127073802,4.050383322035657,4.685327935165958,19.381094501817103,1.4500045776367188,-1.8899507834834992,-5.695001983642584,-11.0221304866986,-0.3678734805865673,-8.3585662351706,-3.0314377321145685,5.798006286621089,4.923072228064903,-21.044272630177222,2.663564251528011,10,3.325000762939453,4.720001220703125,4.497505187988281,3.9450035095214844,13.560005187988281,1,0.153379870148723,-1.2994015258805793,77.77999877929688,-1.5310649229734739,79.18000030517578,-1.061777381089146,80.87999725341797,0.153379870148723
10509,2014-10-15,76.5999984741211,76.98999786376953,73.95999908447266,76.66999816894531,2569600.0,-0.011867881950270998,7.535218834957716,0.1320732988815155,24.455054679030297,29.149234568569263,4.666783124375911,6.897535608542071,5.012897437215528,5.614650325015333,18.98395407994613,3.55999755859375,-2.3496535390831497,-6.136000061035162,-12.032923187897964,-0.23907693417235976,-9.084461624466556,-3.187538497603768,6.350924096679677,27.528657951074837,-1.2112331862619001,2.9484615634313993,10,2.625,4.020000457763672,5.417503356933594,4.865001678466797,14.270004272460952,2,0.1815927407205995,-1.4786280199537023,77.5199966430664,-1.2994015258805793,77.77999877929688,-1.5310649229734739,79.18000030517578,0.1815927407205995
10510,2014-10-16,76.41999816894531,77.25,75.30999755859375,75.30999755859375,1445600.0,-0.0023498734825248,-2.495497972369235,-15.857220708446867,19.672137387768288,27.44805948737248,4.219820930467932,6.6182430462254445,5.240646141901038,5.779710796917627,18.336841080565975,1.94000244140625,-2.7482544058306217,-5.809000396728521,-12.054891659971872,0.43689086651482967,-8.931946028350197,-2.686054765106846,5.811650522949208,33.15363465679027,6.4493757989336515,3.1229456316216724,10,2.5600013732910156,4.200000762939453,5.777500152587891,5.224998474121094,15.569999694824205,3,0.18686206649373927,7.535218834957716,76.5999984741211,-1.4786280199537023,77.5199966430664,-1.2994015258805793,77.77999877929688,0.18686206649373927
10511,2014-10-17,79.55000305175781,79.62999725341797,76.8499984741211,76.91999816894531,2161600.0,0.040957929309195285,-1.0072162392926984,2.369372465461544,34.56575155766727,28.026121088249738,0.6310020429513656,3.1305088944659474,2.205738980155047,2.6483444522413606,16.835450660834777,3.2099990844726562,-2.8482451036209824,-2.3499958038330107,-8.42145464110618,3.721463033440159,-5.385725222469603,0.6857336148035813,2.0199136715429518,97.89850899426928,71.47046768391952,3.0357294186365875,10,-0.7200050354003906,1.0699958801269531,2.954996109008789,2.2299957275390625,12.889999389648423,4,0.14556874616492244,-2.495497972369235,76.41999816894531,7.535218834957716,76.5999984741211,-1.4786280199537023,77.5199966430664,0.14556874616492244
10512,2014-10-20,80.27999877929688,80.29000091552734,78.94000244140625,79.2300033569336,1264200.0,0.009176564419037136,1.52336235356193,0.3992370619633326,38.02413184432358,29.47031745643872,-0.5100616360636963,2.1118443775847027,1.5619413473925192,1.9154701472666034,16.050975015674286,1.3499984741210938,-3.0045888868380644,-1.3680000305175781,-7.257425397996485,4.521425336961329,-4.312712714257032,1.5767126532218754,0.6811245328976412,99.84198841489432,72.42642868012986,2.944712683739456,10,-1.4500007629394531,0.3400001525878906,2.487499237060547,1.6199989318847656,12.520004272460923,0,0.13689583994617238,-1.0072162392926984,79.55000305175781,-2.495497972369235,76.41999816894531,7.535218834957716,76.5999984741211,0.13689583994617238
10513,2014-10-21,81.77999877929688,82.0,80.5999984741211,80.6500015258789,883600.0,0.018684604170507546,-1.2764190324961697,1.0761925522252498,47.29178802820876,30.588994372379503,-2.188468995853796,0.40665602810815926,0.16251129980852852,0.4198477878564404,15.425165023088585,1.720001220703125,-3.124619866516113,0.2755001068115206,-5.443330854001118,5.9943310676241595,-2.583915373594806,3.134915587217847,-7.819999694824219,97.26366672075565,64.71207518507975,2.859415480406323,10,-3.0249977111816406,-1.1599998474121094,1.2325000762939453,0.11999893188476562,11.370002746582031,1,0.1293715087916225,1.52336235356193,80.27999877929688,-1.0072162392926984,79.55000305175781,-2.495497972369235,76.41999816894531,0.1293715087916225
10514,2014-10-22,82.0999984741211,82.4800033569336,81.52999877929688,81.77999877929688,2625200.0,0.0039129334751863976,-1.3170851980386866,0.28318625895443283,46.60766603155913,32.34569460657027,-3.078310750456737,-0.17181794043494847,-0.03500752308107735,0.09639098844220939,14.952619333474365,0.9500045776367188,-3.1734527839186484,0.7539997100830078,-4.694748703034691,6.202748123200706,-1.9703744964758414,3.478373916641857,-7.979199371337884,94.70007565544107,60.54684373760393,2.7243742065588523,10,-3.8799972534179688,-1.4799995422363281,1.230001449584961,-0.095001220703125,11.360000610351562,2,0.10937884925496322,-1.2764190324961697,81.77999877929688,1.52336235356193,80.27999877929688,-1.0072162392926984,79.55000305175781,0.10937884925496322
10515,2014-10-23,82.9000015258789,83.62000274658203,82.41999816894531,82.58000183105469,1001200.0,0.009744251725047004,-2.7499731782040127,1.0,50.0,34.688490859316595,-3.980203910829985,-1.1239571118314302,-0.7252091961975111,-0.6887205287488598,14.926488868628853,1.5200042724609375,-3.050578741580864,1.6140026092529354,-3.7325258675258794,6.96053108603175,-1.059261629136472,4.287266847642343,-8.444834252929681,89.36483358464115,52.33754323605625,2.6732642383894043,10,-4.1100006103515625,-2.2800025939941406,0.8924999237060547,-0.7050018310546875,10.019996643066406,3,0.09613994057907393,-1.3170851980386866,82.0999984741211,-1.2764190324961697,81.77999877929688,1.52336235356193,80.27999877929688,0.09613994057907393
10516,2014-10-24,84.05000305175781,84.11000061035156,82.69000244140625,82.79000091552734,581000.0,0.013872153253458253,1.057972456725214,3.9375104308227833,54.09117227845227,37.639251275701305,-4.879923802060901,-2.469899130009736,-1.7607433797322756,-1.8157148561749352,14.981537986974992,1.4199981689453125,-3.191310816696273,2.8080039978027287,-2.4255465743333673,8.041554569938825,0.1912287117346807,5.424779283870777,-9.044945650390616,98.83950522547303,56.99118635347921,2.616775286068045,10,-5.015003204345703,-3.430004119873047,0.0049991607666015625,-1.7300033569335938,9.069999694824233,4,0.09446751366709982,-2.7499731782040127,82.9000015258789,-1.3170851980386866,82.0999984741211,-1.2764190324961697,81.77999877929688,0.09446751366709982
10517,2014-10-27,84.62000274658203,84.69000244140625,83.66000366210938,84.23999786376953,750300.0,0.006781673695754886,2.961501217758737,0.3015906655121677,58.97001912313373,41.51974677001592,-4.892089176799615,-3.2199511475066913,-2.212127708726314,-2.373210305525731,15.412028947066286,1.029998779296875,-2.969221840162959,3.387503433227536,-1.8193995916468992,8.594406458101972,0.7840519207903185,5.990954945664754,-8.886549888496091,98.2885176790994,49.26855458474702,2.60345151243722,10,-5.295001983642578,-4.640003204345703,-0.3350028991699219,-2.1300048828125,8.409996032714844,0,0.09241313449543775,1.057972456725214,84.05000305175781,-2.7499731782040127,82.9000015258789,-1.3170851980386866,82.0999984741211,0.09241313449543775
10518,2014-10-28,85.69999694824219,85.9800033569336,84.33000183105469,84.56999969482422,1460000.0,0.012762871266909448,-1.049700272479564,2.9736387728878895,56.14034763825683,45.040334876596646,-5.240858067340739,-4.42855103163626,-3.174630286233892,-3.4561682401514418,15.906713851925133,1.6500015258789062,-2.515092742442036,4.4049976348876925,-0.9910897363732971,9.801085006148682,1.7069539492571977,7.103041320518187,-9.070889131824217,93.70772762575201,45.96432157972287,2.6980436856304943,10,-5.054996490478516,-5.7299957275390625,-1.4149971008300781,-3.2099990844726562,7.660003662109375,1,0.08284721535992112,2.961501217758737,84.62000274658203,1.057972456725214,84.05000305175781,-2.7499731782040127,82.9000015258789,0.08284721535992112
10519,2014-10-29,87.5199966430664,87.66999816894531,84.69000244140625,85.20999908447266,2040800.0,0.021236870007397934,1.2835210962940444,2.044250595836906,71.33676231196188,50.7808487570626,-5.977562390971983,-6.186928389189973,-4.8348695713573875,-5.277200821833802,16.557617898598746,2.9799957275390625,-1.8181802762275368,5.984497451782232,-0.06618182176461573,12.03517672532908,2.9591578150088083,9.009837088555656,-9.768781361786566,97.14282807849702,41.569037032719,3.025339636773427,10,-5.259998321533203,-6.704998016357422,-3.047496795654297,-5.029998779296875,6.19000244140625,2,0.06432821182310366,-1.049700272479564,85.69999694824219,2.961501217758737,84.62000274658203,1.057972456725214,84.05000305175781,0.06432821182310366
10520,2014-10-30,89.36000061035156,89.44999694824219,86.62999725341797,86.94000244140625,1871200.0,0.02102381213277771,1.169238172929639,1.047619362168732,82.4203736847195,56.09802899340173,-6.46931295887633,-7.953496263384054,-6.481733832086576,-7.110422720384548,17.08271911603983,2.8199996948242188,-0.9325374113396663,7.51900138854981,0.5556745596359036,14.482328217463717,4.037337974092864,11.000664803006757,-10.220155724798559,98.66869214465164,34.675185777792095,3.4816634144569525,10,-5.165000915527344,-7.655002593994141,-4.950000762939453,-6.870002746582031,2.440002441406236,3,0.045881808931480084,1.2835210962940444,87.5199966430664,-1.049700272479564,85.69999694824219,2.961501217758737,84.62000274658203,0.045881808931480084
10521,2014-10-31,90.4800033569336,90.75,89.69999694824219,90.0999984741211,1490600.0,0.012533602718578063,1.2826198729537426,0.15702692989148598,91.18028470198121,62.00426819980814,-6.566371939594831,-8.934588578191125,-7.40352833933801,-8.221692149926042,18.689661912795703,1.3899993896484375,0.12283940408093486,8.260004043579102,0.3001613093664446,16.21984677779176,4.280082676472773,12.23992541068543,-9.690534141350327,96.19186484450661,23.169056082547783,3.979921367106327,10,-4.805004119873047,-8.125003814697266,-6.1750030517578125,-7.9900054931640625,1.3299942016601705,4,0.026967227248944736,1.169238172929639,89.36000061035156,1.2835210962940444,87.5199966430664,-1.049700272479564,85.69999694824219,0.026967227248944736
10522,2014-11-03,90.23999786376952,91.13999938964844,89.87999725341797,90.83000183105469,1472800.0,-0.0026525805068472463,1.0826497348625763,-1.5526220687440142,91.2986807100286,66.89392294223256,-5.3249371350883195,-8.526894195919226,-6.939515978217642,-7.961486651710132,20.24385467285136,1.2600021362304688,1.3544844639986877,7.635998535156233,-1.0964137485041903,16.368410818816656,3.2697923933260142,12.002204676986452,-7.657633106991241,86.78411382478133,4.93452308130675,4.366206141830213,11,-3.904998779296861,-7.68999862670897,-5.934997558593736,-7.749999999999986,1.3100051879882812,0,0.03191494848171783,1.2826198729537426,90.4800033569336,1.169238172929639,89.36000061035156,1.2835210962940444,87.5199966430664,0.03191494848171783
10523,2014-11-04,89.62000274658203,90.41999816894531,89.58000183105469,90.01000213623047,927700.0,-0.006870513429349412,-2.574443217972859,0.6610114698770094,93.11257950230095,72.06113555009277,-3.884367589356046,-7.655964977886853,-6.132594419883901,-7.316069421461975,21.178126792474753,0.839996337890625,2.2320598425653912,6.607503128051761,-2.646417783374929,15.86142403947845,1.9805426723384159,11.234463583765105,-5.3261110632297175,76.43414942264974,-11.779124160539638,4.6269604557133475,11,-2.8400039672851562,-7.070003509521484,-5.375003814697266,-7.1300048828125,1.1100006103515625,1,0.03804949707887495,1.0826497348625763,90.23999786376952,1.2826198729537426,90.4800033569336,1.169238172929639,89.36000061035156,0.03804949707887495
10524,2014-11-05,90.54000091552734,90.95999908447266,89.94999694824219,90.30999755859376,1882900.0,0.010265544976011398,-1.1263100410379139,-0.5897531202315845,94.57070457729841,77.01343605868148,-3.8903614351673923,-8.469105808509966,-6.8678855270038355,-8.195616961470222,23.141478030443885,1.339996337890625,3.090131391631658,7.184001159667972,-2.663655496255828,17.03165781559177,2.260172831706072,12.107829487629871,-4.876887690915808,86.69627073341961,-8.131307553151444,4.923828327961898,11,-3.625,-7.990001678466797,-6.197502136230469,-8.050003051757812,-2.0200042724609375,2,0.031146450920132462,-2.574443217972859,89.62000274658203,1.0826497348625763,90.23999786376952,1.2826198729537426,90.4800033569336,0.031146450920132462
10525,2014-11-06,89.98999786376953,90.75,89.7300033569336,90.58999633789062,1267700.0,-0.00607469677707384,1.2173700315954457,-2.6086509437093195,89.36648993248045,80.93291579801794,-2.490813627631397,-7.5907945206405145,-6.145107018123539,-7.6041187773317915,24.8820308647991,1.0199966430664062,3.693793713761792,6.178498077392575,-4.023332094938922,16.380328249724073,1.0775829912268193,11.279413163558331,-3.2315074061506124,26.28183810008216,-65.34178083927924,5.1009150861657515,11,-2.589996337890625,-7.439998626708984,-5.754997253417969,-7.5,-2.0,3,0.04133794098244792,-1.1263100410379139,90.54000091552734,-2.574443217972859,89.62000274658203,1.0826497348625763,90.23999786376952,0.04133794098244792
10526,2014-11-07,89.94000244140625,90.62999725341795,89.5,90.0,1073200.0,-0.0005555664357161927,-1.4042432309589985,0.09999618529303307,88.39428559645724,84.20227873949834,-1.6957884854025878,-7.055072042108947,-5.9283816586767415,-7.520481251111661,25.505109884894196,1.1299972534179545,4.3501921326077735,5.590502548217771,-4.717248594122154,15.898253690557695,0.4366269770478084,10.744378119387733,-2.3052101973814274,26.829427143907182,-61.12098560317587,5.153875571169963,11,-2.2050018310546875,-7.390003204345703,-6.145002365112305,-7.450004577636719,-3.3800048828125,4,0.020680459860597633,1.2173700315954457,89.98999786376953,-1.1263100410379139,90.54000091552734,-2.574443217972859,89.62000274658203,0.020680459860597633
10527,2014-11-10,90.5999984741211,90.76000213623048,89.54000091552734,89.79000091552734,843300.0,0.007338181174108893,1.1592848655071546,-13.500508646998982,87.56388969219222,87.69378341215781,-1.5849952079996257,-7.067748103775017,-6.4189226150216,-8.138983417966728,25.443383322334455,1.2200012207031392,4.956144334311986,5.609498596191401,-4.571794907350494,15.790792099733295,0.5188518444204533,10.700145347962348,-2.2641648009715425,75.34240848640033,-10.957781226113468,5.0906467517709455,11,-2.68499755859375,-8.049999237060547,-6.867498397827148,-8.110000610351562,-2.0499954223632812,0,0.013355398508293481,-1.4042432309589985,89.94000244140625,1.2173700315954457,89.98999786376953,-1.1263100410379139,90.54000091552734,0.013355398508293481
10528,2014-11-11,89.41000366210938,90.5999984741211,89.1500015258789,90.5199966430664,1356900.0,-0.013134600795292828,1.2834657967932428,-1.3703658352799337,78.98496929787146,88.54358418837002,0.20853774894820276,-5.208345856999529,-5.096241859198017,-6.912556141221472,25.017514286692666,1.4499969482421875,5.411818383922977,3.825003433227536,-5.89782899408543,13.547835860540502,-1.0364127804289467,8.68641964688402,-0.5133368456600493,14.364778283594672,-67.94519668676082,4.861416213656486,11,-0.5250053405761719,-6.860004425048828,-5.597505569458008,-6.920005798339844,1.42999267578125,1,0.02393467511460723,1.1592848655071546,90.5999984741211,-1.4042432309589985,89.94000244140625,1.2173700315954457,89.98999786376953,0.02393467511460723
10529,2014-11-12,90.51000213623048,90.79000091552734,89.16000366210938,89.18000030517578,1257200.0,0.012302856828841247,-1.3795665151920165,-1.1982074246163068,79.47330536871108,88.21613215325797,-0.4724035663953998,-5.494516618889705,-6.065767569391028,-7.973667041940914,23.387176755838432,1.6299972534179688,5.79666789114691,4.229501724243178,-4.74865846246,13.207661910946356,-0.2595783691084108,8.718581817594767,0.6299972534179545,82.92689734738966,1.4469663180314853,4.489080093351593,11,-0.3650016784668111,-7.960002899169936,-6.755002975463881,-8.020004272460952,-0.45999908447267046,2,0.0024306840737002844,1.2834657967932428,89.41000366210938,1.1592848655071546,90.5999984741211,-1.4042432309589985,89.94000244140625,0.0024306840737002844
10530,2014-11-13,90.6999969482422,90.91999816894531,89.9800033569336,90.86000061035156,1222000.0,0.0020991581872438214,5.714277929155314,-0.12030333971982328,77.82428487883612,86.73213217290849,-0.5054880849230727,-4.80625588156569,-6.164235387777623,-8.122795558871942,21.90562974909067,0.9399948120117188,6.223072282648573,3.7054965972900504,-4.1750789694281,11.5860721640082,-0.2347911860690317,7.645784380649133,0.4004025268554585,87.5705289292542,7.944161869723118,3.9402877833590777,11,-0.5549964904785298,-8.149997711181655,-6.984998703002944,-8.20999908447267,-0.1999969482422017,3,-0.024035285320018307,-1.3795665151920165,90.51000213623048,1.2834657967932428,89.41000366210938,1.1592848655071546,90.5999984741211,-0.024035285320018307
10531,2014-11-14,91.12999725341795,91.52999877929688,90.33000183105469,90.58000183105469,818100.0,0.00474090760357071,-1.2857184377838329,-3.4373927140952003,77.56140670483305,85.20576839455342,-0.9315533075680662,-4.557917154742384,-6.5180692141411924,-8.502787077214421,22.19361916009043,1.1999969482421875,6.272110199776961,3.5564971923827926,-3.6978078061413697,10.810802190906955,-0.07065530687928856,7.183649691644874,-1.9699935913085795,83.19319380287229,5.682605892237007,3.62715249926208,11,-0.7899971008300639,-8.384998321533189,-7.594999313354478,-8.639999389648423,-0.769996643066392,4,-0.03445626560172699,5.714277929155314,90.6999969482422,-1.3795665151920165,90.51000213623048,1.2834657967932428,89.41000366210938,-0.03445626560172699
10532,2014-11-17,91.2699966430664,91.9800033569336,90.5,91.5,900400.0,0.0015362602202120268,1.487379549548972,-0.4181914022943969,75.62100324898877,83.26225992196318,-1.017034489973227,-4.039463495007311,-6.599659383991892,-8.593850987999843,22.98000983163121,1.4800033569335938,5.976729276503207,3.1469966888427763,-3.4128234817850114,9.706816859470564,-0.13291339647111045,6.426906774156663,-2.0625930786132756,74.91143977095656,-0.5275857919513669,3.279910085313891,11,-0.7049942016601562,-8.299995422363281,-8.604997634887695,-8.779998779296875,-0.5699996948242045,0,-0.05160511951032776,-1.2857184377838329,91.12999725341795,5.714277929155314,90.6999969482422,-1.3795665151920165,90.51000213623048,-0.05160511951032776
10533,2014-11-18,92.36000061035156,92.9800033569336,90.68000030517578,91.19000244140624,1112900.0,0.011942631832757566,-1.1004570664139794,-5.086874315852385,73.86591666798338,80.96172793203931,-1.874633842841689,-4.528371767396592,-7.5848237953428,-9.635908222645085,24.928504988093742,2.3000030517578125,5.45755589905788,3.708000564575201,-2.388073787519815,9.804074916670217,0.6599633885277001,6.756037740622702,-3.0416930541992144,83.76956031116748,10.618384977849246,3.048037176047507,11,-1.2949981689453125,-8.889999389648438,-10.542501449584961,-9.870002746582031,-2.44000244140625,1,-0.0412515973734926,1.487379549548972,91.2699966430664,-1.2857184377838329,91.12999725341795,5.714277929155314,90.6999969482422,-0.0412515973734926
10534,2014-11-19,91.08000183105469,92.9499969482422,90.5999984741211,92.9499969482422,1344600.0,-0.013858800030729035,1.5133739147463703,-1.598288926275147,58.977054444327635,77.58512398891122,-0.5699129494997806,-2.6784444290289002,-6.246869710886074,-8.312204690420629,27.212815605036578,2.349998474121108,4.906084912114437,1.979001617431635,-3.3611053589185502,7.31910859378182,-0.6910518707434505,4.64905510560672,-1.5419925268554664,36.666615804036454,-31.88296259999467,2.670053488175091,11,-0.0149993896484375,-7.6100006103515625,-9.537504196166992,-8.840003967285156,-1.0400009155273438,2,-0.002635106371750573,-1.1004570664139794,92.36000061035156,1.487379549548972,91.2699966430664,-1.2857184377838329,91.12999725341795,-0.002635106371750573
10535,2014-11-20,90.87000274658205,91.11000061035156,90.2300033569336,90.45999908447266,1320400.0,-0.0023056552508877726,-1.0229935456713906,-0.21925386774594235,52.24913586156899,73.5689962405903,-0.24804204248883366,-1.9402138193150762,-5.990154292951857,-8.07157306090356,29.448852233680533,0.8799972534179688,4.360328123179556,1.3705024719238423,-3.1474259361647654,5.88843088001245,-0.8884617321204615,3.629466675968146,-1.1254737992187671,23.272705078125515,-40.05440848794389,2.258964204044301,11,0.19499969482420454,-6.725002288818374,-10.947504043579116,-10.25000381469728,-0.7099990844726705,3,-0.009023876637387684,1.5133739147463703,91.08000183105469,-1.1004570664139794,92.36000061035156,1.487379549548972,91.2699966430664,-0.009023876637387684
10536,2014-11-21,91.98999786376952,92.2699966430664,91.41999816894531,91.5999984741211,1135200.0,0.012325245772369042,-1.26666259765625,0.9512095273538587,59.162330015802134,70.41326738765807,-1.1696677280653347,-2.5664480320826755,-7.06106111723939,-9.154111928430737,31.725099598165624,1.3999938964843608,3.6854390356561026,2.0934978485107223,-1.7538210704837525,5.940816767505197,0.1698383890134778,4.017157308007967,-2.0513404518320186,63.99980024857903,3.489481444108378,1.9236594594972407,11,-0.924995422363267,-7.074996948242173,-12.18999862670897,-11.369998931884751,-3.0099945068359233,4,-0.016197389915978633,-1.0229935456713906,90.87000274658205,1.5133739147463703,91.08000183105469,-1.1004570664139794,92.36000061035156,-0.016197389915978633
10537,2014-11-24,92.44000244140624,92.48999786376952,91.98999786376952,92.08999633789062,1002300.0,0.004891885945069285,1.2222372927335166,0.8974529519934232,65.03201017037657,68.86293859571418,-1.48766332667698,-2.5302884495809224,-7.442518795452841,-9.574840193874692,33.87642493556356,0.5,3.2749079576968967,2.1525024414062415,-0.9553555113954815,5.260360394207964,0.5985734650053871,3.706431417807096,-2.3188642727689768,80.36360307173244,20.96421615362732,1.5539289764008588,11,-1.3699989318847514,-6.479999542236314,-12.715003967285142,-11.82000350952147,-3.779998779296861,0,-0.02250110099654201,-1.26666259765625,91.98999786376952,-1.0229935456713906,90.87000274658205,1.5133739147463703,91.08000183105469,-0.02250110099654201
10538,2014-11-25,92.8000030517578,92.91000366210938,92.41000366210938,92.44000244140624,987600.0,0.0038944245006888867,-1.38096276112641,1.028555235853211,62.811826101398445,67.01166312156835,-1.4709037269870606,-2.4570771081676526,-7.74610668829186,-9.885610047912266,35.62245402776318,0.5,2.9198841205066657,2.1575027465820114,-0.2974039624172633,4.612409455581286,0.9300493920823669,3.384956101081656,-2.5073329718227626,94.48550551870086,36.9469848637583,1.2274533544996395,11,-1.3199996948242045,-6.0100021362304545,-13.075004577636705,-12.180004119873033,-5.710006713867173,1,-0.0226293753712955,1.2222372927335166,92.44000244140624,-1.26666259765625,91.98999786376952,-1.0229935456713906,90.87000274658205,-0.0226293753712955
10539,2014-11-26,93.1500015258789,93.25,92.41000366210938,93.1999969482422,787800.0,0.003771535157449213,10.199837241239,-0.13887593777819401,68.32953042825615,65.95669040483722,-1.5723899108977406,-2.4913987718853434,-8.038330963098133,-10.171867379763455,36.84397929000912,0.839996337890625,2.57148706279618,2.226000976562503,-0.0019968744661582605,4.453998827591164,1.1120020510481794,3.3399999020768263,-2.6960914493239585,96.68878856701116,33.742576352026205,1.1139989255143303,11,-1.4099998474121094,-5.760002136230469,-13.462501525878906,-12.53000259399414,-7.319999694824219,2,-0.0346752904350327,-1.38096276112641,92.8000030517578,1.2222372927335166,92.44000244140624,-1.26666259765625,91.98999786376952,-0.0346752904350327
10540,2014-11-28,93.45999908447266,93.94000244140624,92.94000244140624,93.31999969482422,808800.0,0.0033279393828848924,-1.222237292733306,-2.8002441629779926,69.81984110550844,65.09651644935671,-1.6200775201292288,-2.6124260359744937,-8.298011266300165,-10.410085585052514,37.61623576109996,1.0,2.4165041709427015,2.330998611450198,-0.04092363373580099,4.702920856636197,1.1450374888571986,3.5169597340431977,-2.782401814042103,80.95228003463542,12.8824465987703,1.1859611225929974,11,-1.3749961853027344,-5.279998779296875,-14.039999008178711,-12.84000015258789,-6.489997863769531,4,-0.036593175716321036,10.199837241239,93.1500015258789,-1.38096276112641,92.8000030517578,1.2222372927335166,92.44000244140624,-0.036593175716321036
10541,2014-12-01,92.91999816894531,93.58999633789062,92.87999725341795,93.37000274658205,910400.0,-0.005777882739323226,-1.6792094315449155,-3.2143324250682213,63.242027227224824,63.72107466916072,-0.8934149048665887,-1.9818654632117187,-7.6990682044827,-9.790497711592366,38.02060735184419,0.7099990844726705,2.1539257424513494,1.6689979553222685,-0.810915823217826,4.148911733862363,0.42904106605222125,2.9089548445923157,-1.9161603814171855,47.692211384595645,-18.653913106457317,1.2399568892700459,12,-0.8349952697753906,-4.6049957275390625,-13.214998245239258,-12.299999237060547,-5.1699981689453125,0,-0.029702911765213003,-1.222237292733306,93.45999908447266,10.199837241239,93.1500015258789,-1.38096276112641,92.8000030517578,-0.029702911765213003
10542,2014-12-02,93.12000274658205,93.12999725341795,92.05999755859376,92.05999755859376,911000.0,0.002152438458652206,-1.0188574677731097,-2.3555431225945713,73.87387829686718,63.72195929459227,-0.8978134817374865,-2.060697502118387,-7.810478668406702,-9.914532809607422,38.045300020035214,1.0699996948241903,1.9428812115188805,1.7250022888183736,-0.8407105789114837,4.290715156548231,0.44214585495343783,3.0078587226833093,-1.8225484936661047,56.383108239725544,-15.855126550686322,1.2828564338649309,12,-1.0349998474121236,-4.319999694824233,-13.292503356933608,-12.50000381469728,-6.1200027465820455,1,-0.04445875502082075,-1.6792094315449155,92.91999816894531,-1.222237292733306,93.45999908447266,10.199837241239,93.1500015258789,-0.04445875502082075
10543,2014-12-03,93.02999877929688,93.56999969482422,92.70999908447266,93.1999969482422,638800.0,-0.0009665374208601696,-1.1234646974606284,-0.1603748461533059,68.63902253492189,64.79551130465829,-0.7853651692862655,-1.7941115581172653,-7.609500474559269,-9.7622028156419,38.329810739889645,0.8600006103515625,1.7071369654783268,1.464498519897461,-1.0574009713100452,3.986398011104967,0.20354877429370788,2.725448265501214,-1.468289707531909,51.59567560548018,-18.49364397031829,1.2609497456037537,12,-0.9449958801269531,-3.8949966430664062,-13.377498626708984,-12.40999984741211,-7.269996643066406,2,-0.04697404250810344,-1.0188574677731097,93.12000274658205,-1.6792094315449155,92.91999816894531,-1.222237292733306,93.45999908447266,-0.04697404250810344
10544,2014-12-04,93.36000061035156,93.94000244140624,92.61000061035156,93.0500030517578,1536500.0,0.0035472625538519598,-1.235292609119328,-1.8235346916793136,69.27536328032564,66.68731435118681,-0.8470095856745132,-2.0048009378472926,-7.8423927344609865,-10.033873518784446,38.51713504716597,1.3300018310546733,1.5278295591849513,1.6535003662109347,-0.9412657686386723,4.248266501060542,0.3561172987861312,2.950883433635738,-1.560462201622471,69.14891890137032,1.2183570422353824,1.2973830674248008,12,-0.6800003051757812,-4.0449981689453125,-13.052499771118164,-12.740001678466797,-2.470001220703125,3,-0.06715942835764865,-1.1234646974606284,93.02999877929688,-1.0188574677731097,93.12000274658205,-1.6792094315449155,92.91999816894531,-0.06715942835764865
10545,2014-12-05,93.70999908447266,93.94000244140624,93.23999786376952,93.51000213623048,711100.0,0.0037489125089218422,1.1212142229621296,0.6451565268752938,68.91494912250877,67.77093869637643,-0.840138729980012,-2.1732399240544,-8.051494126932653,-10.312375075179219,38.86505262480128,0.7000045776367188,1.3190153815880024,1.8174987792968693,-0.7924643330241423,4.427461891617881,0.5125172231363564,3.1224803354573822,-1.6964142724758489,87.76581066164592,20.866743495689192,1.3049815561605078,12,-0.7449989318847798,-3.424999237060547,-12.172500610351562,-12.895000457763672,-4.80999755859375,4,-0.08408918290901624,-1.235292609119328,93.36000061035156,-1.1234646974606284,93.02999877929688,-1.0188574677731097,93.12000274658205,-0.08408918290901624
10546,2014-12-08,91.8000030517578,93.94000244140624,89.66000366210938,93.33999633789062,2577400.0,-0.020381987529347168,2.1240804370465054,-7.70008392462105,53.08501841623071,66.443495168138,1.16230063554994,-0.12306203123664261,-6.046647874282371,-8.321942572325142,38.35026308738661,4.279998779296861,1.3554076726631479,-0.18549728393556109,-2.629819947484208,2.2588253796130857,-1.4076586157098916,1.0366640478387694,2.1399993896484375,49.99999999999984,-15.229339989160785,1.2221613317743243,12,1.4210854715202004e-14,-0.25500106811522016,-8.850004196166978,-10.095005035400376,-3.5100021362304545,0,-0.05261439728200734,1.1212142229621296,93.70999908447266,-1.235292609119328,93.36000061035156,-1.1234646974606284,93.02999877929688,-0.05261439728200734
10547,2014-12-09,91.80999755859376,91.86000061035156,90.0199966430664,90.52999877929688,1758100.0,0.0001088726198661405,1.6666629809818665,-0.8311716621253421,46.33819271600561,64.6130914586499,1.1773531517871874,-0.03979904608392815,-5.955851779000383,-8.268509134944807,37.76154352699991,1.8400039672851562,1.5031210659733745,-0.23600273132322513,-2.5943192148803575,2.1223137522339073,-1.4151609731017913,0.9431555104553411,2.1300048828124716,50.23351658146035,-12.128026568247734,1.179158241778565,12,-0.00999450683595171,-0.2649955749511861,-7.794998168945327,-9.454998016357436,-1.040000915527358,1,-0.044221736919257015,2.1240804370465054,91.8000030517578,1.1212142229621296,93.70999908447266,-1.235292609119328,93.36000061035156,-0.044221736919257015
10548,2014-12-10,91.5500030517578,92.33000183105469,91.30999755859376,91.72000122070312,2075500.0,-0.0028318757624411495,-2.1384304795888163,-0.13281119614716172,53.6209701689048,62.978806985388644,1.387275193398935,0.4097470732530155,-5.58440407378329,-7.933819539110516,37.525119941521794,1.0200042724609233,1.4857790024099984,-0.6029972076416215,-2.6284366891523376,1.4224422738690947,-1.6157169483969795,0.40972253311373663,2.3899993896484375,44.158876838720076,-20.566704566842887,1.0127197407553588,12,0.2500000000000142,-0.005001068115220164,-7.107503890991197,-9.000003814697251,-0.590003967285142,2,-0.049699649372872856,1.6666629809818665,91.80999755859376,2.1240804370465054,91.8000030517578,1.1212142229621296,93.70999908447266,-0.049699649372872856
10549,2014-12-11,90.7300033569336,92.30999755859376,90.5,92.13999938964844,1026600.0,-0.008956850546041117,1.068577656675732,8.294183645991588,49.014087533982995,60.667056588552484,2.042710897585664,1.3144672053146422,-4.6040878113169015,-7.0551100557559465,37.00845323477048,1.8099975585937642,1.3458800740733068,-1.4339969635009737,-3.4239444115154356,0.5559504845134882,-2.4289706875082118,-0.4390232394937357,3.1243991088867062,25.00000000000008,-43.11146469160609,0.9949737240072339,12,1.0699996948242188,0.8149986267089844,-6.065004348754883,-8.180004119873047,-0.03000640869139204,3,-0.05477792391510272,-2.1384304795888163,91.5500030517578,1.6666629809818665,91.80999755859376,2.1240804370465054,91.8000030517578,-0.05477792391510272
10550,2014-12-12,88.5199966430664,90.36000061035156,88.47000122070312,89.72000122070312,878300.0,-0.024358058327992982,-1.9077016074604003,0.8510694709730482,28.815627678205814,56.84190108310593,3.887051137695039,3.5339682184326193,-2.2735481274814333,-4.807909576713243,36.5988482593743,2.2600021362304688,1.1472556559586735,-3.535003662109375,-6.035837980920633,-1.0341693432981174,-4.785420821515004,-2.284586502703746,5.250517846679671,0.9139928922512173,-64.92022674667554,1.2504171594056264,12,2.6850051879882812,2.6850051879882812,-3.787496566772461,-5.969997406005859,3.160003662109375,4,0.026773642526653596,1.068577656675732,90.7300033569336,-2.1384304795888163,91.5500030517578,1.6666629809818665,91.80999755859376,0.026773642526653596
10551,2014-12-15,87.98999786376953,89.55000305175781,87.26000213623047,89.0,976000.0,-0.005987333929009964,1.170608505114567,0.841665236160649,23.09548740042385,51.19985765016778,4.07244790278088,4.022921882128884,-1.6154066584099525,-4.219789917127059,36.12565584755275,2.2900009155273438,0.8307284912581139,-3.9080024719238224,-6.981931991121016,-0.8340729527266291,-5.444967231522412,-2.371037712325233,5.568496095214826,14.398338687954734,-47.549168962265746,1.5369647595985958,12,2.610004425048828,2.610004425048828,-3.0149974822998047,-5.439998626708984,3.8300018310546875,0,0.010342126198460422,-1.9077016074604003,88.5199966430664,1.068577656675732,90.7300033569336,-2.1384304795888163,91.5500030517578,0.010342126198460422
10552,2014-12-16,86.55999755859375,88.33999633789062,86.54000091552734,87.79000091552734,1145900.0,-0.016251850663637657,-1.834645953106133,1.2178225300831678,16.595246574940063,45.417215876836465,4.9998396912159535,5.356604465048022,-0.060277346201445425,-2.743226262422837,35.56261718573553,1.7999954223632812,0.4003525132737593,-5.102502822875977,-8.992398863004695,-1.2126067827472582,-7.047450842940336,-3.1575548028116174,6.6205868910253685,0.3453651106130264,-55.111604693960494,1.9449480200643587,12,3.680004119873047,3.680004119873047,-1.4174976348876953,-4.009998321533203,5.650001525878906,1,0.019986176129019873,1.170608505114567,87.98999786376953,-1.9077016074604003,88.5199966430664,1.068577656675732,90.7300033569336,0.019986176129019873
10553,2014-12-17,88.55000305175781,88.66999816894531,86.69999694824219,87.02999877929688,1087900.0,0.022989897750597788,1.2386447378687913,-1.2357724585811847,29.052836667776262,40.94804625321987,2.5786940654595583,3.232247346527643,-1.8636657934789298,-4.676699586354232,34.518981833103346,2.1100006103515625,0.09872265072463904,-2.9219974517822322,-7.034851812202703,1.1908569086382386,-4.978424631992468,-0.8655702715719968,4.099334715133963,34.83541257594681,-14.769603096669236,2.056427180210234,12,1.6899986267089844,1.6899986267089844,-3.317502975463867,-6.000003814697266,2.839996337890625,2,0.0250705083545959,-1.834645953106133,86.55999755859375,1.170608505114567,87.98999786376953,-1.9077016074604003,88.5199966430664,0.0250705083545959
10554,2014-12-18,90.83999633789062,90.83999633789062,89.52999877929688,89.91000366210938,1265900.0,0.02586101871497748,1.8172212377764652,0.6118355669326908,39.89196399820339,37.723270128297045,-0.11885238106084728,0.97325059284384,-4.008152696635136,-6.879984140167153,33.03104417801585,2.2899932861328125,-0.27686428704888044,-0.6200038909912138,-4.739069916374589,3.4990621343921617,-2.6795369036829015,1.439529121700474,1.320594480891998,100.0,52.11463855694382,2.05953301269169,12,-0.5999946594238281,-0.5999946594238281,-5.12249755859375,-8.289997100830078,-1.7999954223632812,3,0.0013210342516489781,1.2386447378687913,88.55000305175781,-1.834645953106133,86.55999755859375,1.170608505114567,87.98999786376953,0.0013210342516489781
10555,2014-12-19,90.05000305175781,91.0500030517578,89.80999755859375,90.7300033569336,1685800.0,-0.00869653586504271,-1.1379196948271648,-0.7311888823259172,39.13702886581274,36.17349351158394,0.10881593578353943,1.7904595225497815,-2.9888889627397077,-6.017853275962139,31.75705847700201,1.2400054931640483,-0.6200546584713038,-1.3689971923828068,-5.5289117515350625,2.790917366769449,-3.448954471958942,0.7109600871933281,1.660940574764382,77.82706150033435,28.681416398326384,2.079957279576131,12,-0.6150016784667969,0.18999862670898438,-3.702503204345703,-7.500003814697266,0.23999786376953125,4,0.007218144080581412,1.8172212377764652,90.83999633789062,1.2386447378687913,88.55000305175781,-1.834645953106133,86.55999755859375,0.007218144080581412
10556,2014-12-22,90.5,90.75,90.1999969482422,90.23999786376952,533900.0,0.004997189705630012,-2.2352743184114963,-0.38235591109517514,40.26743724021908,35.49896512538544,-0.6090245744192657,1.2892107157366155,-3.1448550319076674,-6.36937084774803,29.96722024981263,0.6999969482421875,-1.0178481661732093,-0.8445003509521456,-5.014714075066976,3.325713373162685,-2.929607213009561,1.2406065111052698,0.7972682096426098,87.80481615874574,37.9398730256581,2.085106862057413,12,-1.0649986267089844,-0.2599983215332031,-4.152500152587891,-7.950000762939453,-1.05999755859375,0,0.013038677405257326,-1.1379196948271648,90.05000305175781,1.8172212377764652,90.83999633789062,1.2386447378687913,88.55000305175781,0.013038677405257326
10557,2014-12-23,90.36000061035156,90.95999908447266,90.3000030517578,90.69000244140624,793100.0,-0.0015469545817506924,-1.9333355939098844,-1.2692273834324885,40.118422390133205,33.998682038855264,-0.7781703923500771,1.3337751144919565,-2.6612561498183,-6.115537524806172,27.961622069735675,0.659996032714858,-1.4784315619453565,-0.8804996490478487,-5.039409840962946,3.278410542867249,-2.9599547450053905,1.198955446909693,-3.8199996948242188,84.13789716642958,33.06705606542809,2.0794550959575475,12,-0.9350013732910156,-0.11999893188476562,-3.8175010681152344,-7.615001678466797,-0.05999755859376421,1,0.016157581613665872,-2.2352743184114963,90.5,-1.1379196948271648,90.05000305175781,1.8172212377764652,90.83999633789062,0.016157581613665872
10558,2014-12-24,90.6999969482422,91.01000213623048,90.2699966430664,90.6500015258789,745500.0,0.003762686316888919,1.2089525045832394,-0.15150043926578224,40.16268925393191,33.01519334107181,-1.398485704351458,0.8731518816427268,-2.638236002558344,-6.344634797190352,25.70498779968909,0.7400054931640767,-1.6913882554047035,-0.4355030059814311,-4.5342352878931536,3.6632292759302914,-2.4848691469372852,1.613863134974423,-4.071596069335953,76.9733473874433,27.024792229250124,2.04936614095586,12,-1.9049949645996236,-0.45999526977540484,-3.932495117187514,-7.729995727539077,3.280006408691392,2,0.016648315182327345,-1.9333355939098844,90.36000061035156,-2.2352743184114963,90.5,-1.1379196948271648,90.05000305175781,0.016648315182327345
10559,2014-12-26,89.91999816894531,90.8000030517578,89.7699966430664,90.76000213623048,1022700.0,-0.008599766323498237,1.2391302545050844,-16.80161757972998,36.41574206801285,33.85965049549482,-0.8330762102461478,1.4743503585703195,-1.4671409501603137,-5.438145792058762,23.286056756210737,1.030006408691392,-1.8773272953139468,-1.0540016174316378,-5.072268118188617,2.9642648833253418,-3.0631348678101205,0.9551316329468449,-3.1163332397460977,11.71881053566439,-32.06449158025788,2.0091332503784862,12,-1.1249961853027344,0.3200035095214844,-2.652496337890625,-6.4499969482421875,4.9199981689453125,4,0.016347878677012817,1.2089525045832394,90.6999969482422,-1.9333355939098844,90.36000061035156,-2.2352743184114963,90.5,0.016347878677012817
10560,2014-12-29,90.04000091552734,90.51000213623048,89.56999969482422,89.95999908447266,1078800.0,0.001334550144858282,-1.1860506378524487,-0.0952398252513585,42.763137668752094,36.04494496975351,-0.7987934799721188,1.1436272087380956,-1.1807865876741488,-5.426482967917039,20.538153833496064,0.9400024414062642,-2.1260213893956177,-0.7629989624023494,-4.623815727492001,3.0978178026873024,-2.6934073449471754,1.1674094201424765,-3.068082498046877,32.638918323231145,-9.930134474393263,1.9304083825448286,12,-1.2449989318847656,0.20000076293945312,-2.7724990844726562,-6.569999694824219,5.839996337890611,0,-0.011106174920390899,1.2391302545050844,89.91999816894531,1.2089525045832394,90.6999969482422,-1.9333355939098844,90.36000061035156,-0.011106174920390899
10561,2014-12-30,90.16000366210938,90.29000091552734,89.51000213623047,89.80000305175781,762000.0,0.0013327714944673108,1.516144910415436,4.499904634751097,43.27630247001088,39.009506735872485,-0.6466077316102883,0.8498215503868778,-0.9855644299301503,-5.407835739838049,17.71728539332404,0.779998779296875,-2.291300987413109,-0.5049964904785185,-4.242542486114374,3.232549505157337,-2.373769488296446,1.3637765073394092,-3.0265618958789133,43.33343505859334,1.6622603664057607,1.868772997817926,12,-1.285003662109375,0.07999801635742188,-2.555002212524414,-6.69000244140625,7.389999389648423,1,0.0014418505782802793,-1.1860506378524487,90.04000091552734,1.2391302545050844,89.91999816894531,1.2089525045832394,90.6999969482422,0.0014418505782802793
10562,2014-12-31,88.9800033569336,90.62999725341795,88.88999938964844,90.31999969482422,641300.0,-0.013087846686409166,-1.289464438086615,-3.7222057389903784,40.25776836362444,40.254499146522285,1.0200385886415262,1.795834043046142,0.47891478292774536,-4.104219888972693,15.711672427009221,1.739997863769517,-2.1147991258753507,-1.477996826171875,-5.099835107534304,2.143841455190554,-3.2889159668530823,0.3329223145093323,-1.6914991759031324,4.245464654716335,-35.57801397717756,1.810919140681211,12,0.9899978637695312,1.2599983215332031,-0.9900016784667969,-5.510002136230469,7.9199981689453125,2,0.005169690572244923,1.516144910415436,90.16000366210938,-1.1860506378524487,90.04000091552734,1.2391302545050844,89.91999816894531,0.005169690572244923
10563,2015-01-02,88.66000366210938,89.87999725341797,87.55000305175781,89.77999877929688,979800.0,-0.0035963102129876745,2.5303154658004554,0.8358195358582523,41.843969499243386,40.47138864663784,1.5167894052150501,1.8674010268907466,1.0371834181918302,-3.6636054364912667,13.679470013274027,2.3299942016601562,-1.8300762607964032,-1.5794967651367244,-5.0730067296315156,1.9140131993580667,-3.32625174738412,0.16725821711067113,-1.22263956287091,34.153864933894376,-7.233020935462278,1.7467549822473947,1,0.6399993896484375,1.5799980163574219,-0.14500045776367188,-5.19000244140625,9.14999389648439,4,0.01849762375262909,-1.289464438086615,88.9800033569336,1.516144910415436,90.16000366210938,-1.1860506378524487,90.04000091552734,0.01849762375262909
10564,2015-01-05,87.08999633789062,88.19999694824219,86.91000366210938,87.8499984741211,2013600.0,-0.017708180232003823,-1.3035851742859283,0.6785762942779292,44.06638652110242,41.01909505278114,2.7925895359005324,3.102665979322296,2.8218125250563446,-1.9729047914110822,11.499448030319016,1.75,-1.337944857601073,-2.836003875732416,-6.275346326026792,0.6033385745619597,-4.555675100879611,-1.1163326505852211,3.920005798339858,4.838521125460706,-39.94665498338832,1.719671225147189,1,1.8700065612792969,3.150005340576172,2.0450057983398438,-3.6199951171875,11.07000732421875,0,0.07911364460633585,2.5303154658004554,88.66000366210938,-1.289464438086615,88.9800033569336,1.516144910415436,90.16000366210938,0.07911364460633585
10565,2015-01-06,85.83000183105469,87.41000366210938,85.05999755859375,87.18000030517578,2286200.0,-0.014467729473169655,1.596684384233754,1.7763087888370226,41.54930544403646,41.16152485320529,3.7895354889645887,3.9442663771733777,4.260422169251825,-0.6104535350106204,9.489624364971567,2.350006103515625,-1.104821762446278,-3.701998519897458,-7.1215075886659065,-0.2824894511290097,-5.411753054281675,-1.992243985513241,5.098000335693371,13.824134912905766,-33.36702254626118,1.7097545343842215,1,2.204998016357422,3.6699981689453125,3.7349987030029297,-2.2250022888183594,16.36000061035155,1,0.10497488424351831,-1.3035851742859283,87.08999633789062,2.5303154658004554,88.66000366210938,-1.289464438086615,88.9800033569336,0.10497488424351831
10566,2015-01-07,86.97000122070312,87.06999969482422,85.86000061035156,86.44000244140625,1283200.0,0.013282061812050161,2.315085387011141,-0.39259213210735416,51.64132899392091,42.4418478091817,2.342484584929892,2.554850623169017,3.278893808220076,-1.6457558670120278,10.358409902857648,1.2399978637695312,-1.1420301441031597,-2.3204990386962834,-5.747804507773296,1.106806430380729,-4.0341517732347825,-0.6068463041577843,3.7232807617187547,34.29091143190192,-18.048244213850296,1.713652734538504,1,1.0649986267089844,2.529998779296875,3.1625003814697266,-3.020000457763672,15.22000122070311,2,0.1024490733316652,1.596684384233754,85.83000183105469,-1.3035851742859283,87.08999633789062,2.5303154658004554,88.66000366210938,0.1024490733316652
10567,2015-01-08,87.75,88.27999877929688,86.81999969482422,86.93000030517578,1593600.0,0.008968595703678028,-1.8076880754135642,1.5471727989865838,46.453882001231,43.140869225548265,1.2888601647876214,1.5337264843708596,2.651321435633946,-2.3178540034568584,10.944009486496121,1.4599990844726562,-1.09708710181647,-1.3375003814697237,-4.61410335910584,1.9391025961663928,-2.975801870287782,0.30080110734833454,2.717950605468758,55.80918281581659,1.204040574238924,1.6383014888180605,1,0.18000030517578125,1.75,2.450002670288086,-3.799999237060547,15.449996948242202,3,0.11168094645877824,2.315085387011141,86.97000122070312,1.596684384233754,85.83000183105469,-1.3035851742859283,87.08999633789062,0.11168094645877824
10568,2015-01-09,87.0,88.05000305175781,86.48999786376953,87.69000244140625,1039900.0,-0.008547008547008517,1.212767569205463,-0.8414667051237916,30.287473367589982,42.459950481056836,1.6302605056567643,2.029423553498418,3.513358711266889,-1.4712027197405746,11.344235975573152,1.5600051879882812,-1.1304377670431052,-1.8600002288818303,-5.047317716739457,1.3273172589757962,-3.4536589728106435,-0.266341484953017,3.2516324835937525,60.24850018481135,10.915178801623881,1.5936587439288148,1,0.8449974060058594,2.5,3.442502975463867,-3.049999237060547,18.010002136230483,4,0.11379312098711392,-1.8076880754135642,87.75,2.315085387011141,86.97000122070312,1.596684384233754,85.83000183105469,0.11379312098711392
10569,2015-01-12,85.76000213623047,87.45999908447266,85.5199966430664,87.29000091552734,766100.0,-0.014252849008845159,1.0748743390560742,2.2173816895179126,28.949935722879943,40.92515026484882,2.4787763471932323,3.033520531745765,4.794621926513315,-0.13152202274277158,12.470786935538644,1.94000244140625,-1.198001947223858,-2.8514980316162166,-6.196037855796021,0.49304179256358793,-4.523767943706119,-1.1792281195263143,4.283964950363284,21.739264356050914,-22.99879703313651,1.6722699120899025,1,2.0849952697753906,3.7399978637695312,4.850000381469727,-1.8100013732910156,19.119995117187486,0,0.14050833864511536,1.212767569205463,87.0,-1.8076880754135642,87.75,2.315085387011141,86.97000122070312,0.14050833864511536
10570,2015-01-13,90.88999938964844,92.3499984741211,86.83000183105469,87.37000274658203,3777400.0,0.059818063498516816,-1.3999993365741685,-2.300653236262092,51.31136354307762,41.8179348285229,-2.813878193476569,-2.0130272317726963,-0.29296605970324663,-5.126682560981337,12.452431873368779,6.589996337890625,-1.1825272572765044,2.159999084472659,-1.3354291078502172,5.655427276795535,0.41228498831121385,3.9077131806341043,-5.8300018310546875,78.62373802252402,37.70851212065813,1.7477140961614412,1,-2.1850013732910156,-1.3899993896484375,0.10750198364257812,-6.939998626708984,13.739997863769517,1,0.07998684477149332,1.0748743390560742,85.76000213623047,1.212767569205463,87.0,-1.8076880754135642,87.75,0.07998684477149332
10571,2015-01-14,88.9000015258789,89.94000244140625,87.63999938964844,89.58999633789062,2430900.0,-0.021894574509109033,2.3093401979241563,-0.19602144035303323,45.633972356210734,42.41529082769917,-1.1414424823685039,0.05127001924094543,1.6810849492709679,-3.0179587224486113,11.844443852363717,3.25,-1.0937700633411822,0.12450103759765341,-3.3540188577180032,3.60302093291331,-1.614758910060175,1.8637609852554817,-3.6942039489746037,49.48761312836369,13.459796264528052,1.7392599476578305,1,-0.19500350952148438,0.5999984741210938,2.7249984741210938,-4.950000762939453,15.229995727539048,2,0.1494938210058252,-1.3999993365741685,90.88999938964844,1.0748743390560742,85.76000213623047,1.212767569205463,87.0,0.1494938210058252
10572,2015-01-15,88.29000091552734,89.63999938964844,88.0,89.33999633789062,1091100.0,-0.006861649042536722,-1.0122725804715254,1.5217439379028959,42.907603485183266,42.53347238169249,-0.714778353003382,0.8406226856513968,2.2754589329910146,-2.2794388644412322,10.88008684289519,1.6399993896484375,-1.1647940920403244,-0.5719997406005888,-3.901393210508104,2.7573937293069264,-2.2366964755543535,1.092696994353176,-2.9413193206787014,40.556420642030695,9.306913108932001,1.66469673495376,1,0.4149971008300781,0.4149971008300781,3.3825016021728516,-4.340000152587891,15.72000122070314,3,0.15743573883500028,2.3093401979241563,88.9000015258789,-1.3999993365741685,90.88999938964844,1.0748743390560742,85.76000213623047,0.15743573883500028
10573,2015-01-16,90.7699966430664,90.86000061035156,86.83999633789062,88.08000183105469,2229100.0,0.02808920264834791,1.8013940246213884,-2.561910990009083,52.27393983430861,43.445422749826506,-3.2005700636902645,-1.543674106037173,-0.17168048767044297,-4.63227438162788,10.285679716694238,4.0200042724609375,-1.2045907230134674,1.7969963073730497,-1.6350439565214572,5.229036571267557,0.08097617542578917,3.5130164393203103,-5.28128871063231,76.86674366805106,41.36438722869204,1.7160201319472559,1,-2.0649986267089844,-2.0649986267089844,0.9025058746337891,-6.819995880126953,12.910003662109375,4,0.13693952588820846,-1.0122725804715254,88.29000091552734,2.3093401979241563,88.9000015258789,-1.3999993365741685,90.88999938964844,0.13693952588820846
10574,2015-01-20,90.95999908447266,91.3000030517578,89.6500015258789,90.83999633789062,2370600.0,0.0020932295740121454,3.1249487406899896,0.044610772498957695,52.452021424126954,44.656835636503224,-3.1110414071919195,-1.8174045584135854,-0.3556001797391417,-4.701023787738222,11.042113664033549,1.650001525878892,-1.0974899493531325,1.9809986114501896,-1.4651753675464079,5.427172590446787,0.2579116219518909,3.7040856009484884,-5.33406534120482,74.81883632312717,37.34511333399124,1.7230869894982983,1,-2.0250015258789062,-2.2550010681152344,0.7125034332275391,-7.009998321533203,12.52999877929686,1,0.15446353554500236,1.8013940246213884,90.7699966430664,-1.0122725804715254,88.29000091552734,2.3093401979241563,88.9000015258789,0.15446353554500236
10575,2015-01-21,90.6999969482422,91.25,89.69999694824219,90.05999755859375,1921300.0,-0.0028584228105477116,-1.2794152296110133,5.333206179668247,51.42855412835153,44.633193984773285,-2.3329134876049267,-1.5876071631928,-0.07468017360902479,-4.324679897115658,11.953955233453357,1.5500030517578125,-0.9988876152635981,1.6884967803955249,-1.8120356433178415,5.189029204108891,-0.06176943146115832,3.438762992252208,-4.939581910357305,86.54696860320767,47.7566758330403,1.750266211856683,1,-1.7649993896484517,-1.9949989318847798,0.9725055694579936,-6.749996185302749,12.400001525878892,2,0.15633958966137063,3.1249487406899896,90.95999908447266,1.8013940246213884,90.7699966430664,-1.0122725804715254,88.29000091552734,0.15633958966137063
10576,2015-01-22,91.68000030517578,92.37000274658205,90.08000183105469,91.0,1217000.0,0.010804888532607304,1.2232962604950037,1.062501490117517,57.219244355267115,45.82934535744397,-2.8771002810815816,-2.6084096981227134,-1.020334906368305,-5.185932607447128,13.088076245451639,2.290000915527358,-0.7839175672117875,2.6095001220703153,-1.033542147114531,6.252542391255162,0.7879789874778993,4.431021256662731,-5.787793598566154,87.52257428993575,42.53002013132969,1.8215211345924205,1,-2.7350006103515625,-2.9650001525878906,-0.47499847412109375,-7.729999542236328,11.809997558593736,3,0.14125214774362393,-1.2794152296110133,90.6999969482422,3.1249487406899896,90.95999908447266,1.8013940246213884,90.7699966430664,0.14125214774362393
10577,2015-01-23,91.81999969482422,92.62999725341795,91.22000122070312,91.3000030517578,1011200.0,0.0015270439483248133,-3.147045293899811,0.7647006024975245,58.53130833017159,48.96754924217525,-2.6586408120056433,-2.7757347559285392,-1.1449275725093457,-5.209313051811719,14.433415092696688,1.4099960327148295,-0.3929687750888746,2.67649955749512,-1.130176074057303,6.483175189047543,0.7731617417189085,4.579837373271332,-5.668681146615697,86.01040707227654,38.00906190354688,1.9033378157762126,1,-2.7450027465820312,-2.9750022888183594,-1.2199974060058594,-7.869998931884766,11.800003051757827,4,0.13406662600204333,1.2232962604950037,91.68000030517578,-1.2794152296110133,90.6999969482422,3.1249487406899896,90.95999908447266,0.13406662600204333
10578,2015-01-26,92.20999908447266,92.43000030517578,90.69000244140624,91.43000030517578,935700.0,0.004247434011594997,1.852452660279684,1.5000073360035977,64.76357001338008,52.946841941119715,-2.4941708038255683,-3.2114615767902706,-1.4763077995472713,-5.492334787265349,15.697446837214207,1.7399978637695455,-0.2014007346034674,2.9909988403320256,-1.0010440379892884,6.98304171865334,0.9949774011713686,4.987020279492683,-5.669959813951564,85.90608150662877,31.104662818483405,1.9960214391606597,1,-2.479999542236328,-3.365001678466797,-1.9699974060058594,-8.259998321533203,10.340003967285142,0,0.12796880131131938,-3.147045293899811,91.81999969482422,1.2232962604950037,91.68000030517578,-1.2794152296110133,90.6999969482422,0.12796880131131938
10579,2015-01-27,91.38999938964844,92.16999816894531,90.5,91.06999969482422,1091100.0,-0.008892741600322829,-1.2876701591200064,0.4102566610587269,66.44970285980511,54.62887964297833,-0.8845956610693406,-2.3986673525847664,-0.6414704740787442,-4.577821618719753,16.748896976146888,1.7099990844726562,0.013689835448190024,2.097499084472659,-2.0015823054555,6.196580474400818,0.04795838950857956,4.147039779436739,-4.484562640153527,57.67925820420243,-2.2102729995603596,2.04954069496408,1,-1.6550025939941406,-2.545001983642578,-1.1499977111816406,-7.439998626708984,11.41000366210936,1,0.1344786190787457,1.852452660279684,92.20999908447266,-3.147045293899811,91.81999969482422,1.2232962604950037,91.68000030517578,0.1344786190787457
10580,2015-01-28,89.04000091552734,92.1999969482422,88.75,92.0,1837100.0,-0.025713956557781414,1.053573901966608,-9.250005960470162,55.71507591692847,55.74900226083585,1.3135132834775618,-0.13431397095250475,1.6902393251427128,-2.1677306099174416,17.356018825171255,3.4499969482422017,0.44591461098579543,-0.2024993896484375,-4.28756134048345,3.8825625611865746,-2.2450303650659436,1.8400315857690686,-1.7910905357970535,7.474255691080119,-53.35434714968473,2.042530975417504,1,0.6949958801269531,-0.19500350952148438,1.2000007629394531,-5.090000152587891,12.389999389648438,2,0.16228657681563763,-1.2876701591200064,91.38999938964844,1.852452660279684,92.20999908447266,-3.147045293899811,91.81999969482422,0.16228657681563763
10581,2015-01-29,90.29000091552734,90.38999938964844,87.7699966430664,88.91999816894531,1960100.0,0.01403863417730511,2.3375837654227998,-0.4628389088931446,56.835311378354454,57.296525360077105,0.31449210303530606,-1.4483323005306374,0.42223637068548214,-3.3607766865364113,17.94669356302524,2.6200027465820312,1.074238196321744,1.0410007476806697,-3.050616435618224,5.132617930979563,-1.004807843968777,3.0868093393301166,-2.7182253233757905,51.851933250655556,-9.214547495464835,2.0458085916494486,1,-0.5550041198730469,-1.4450035095214844,-0.4524993896484375,-6.340000152587891,13.180000305175781,3,0.1418761482855495,1.053573901966608,89.04000091552734,-1.2876701591200064,91.38999938964844,1.852452660279684,92.20999908447266,0.1418761482855495
10582,2015-01-30,89.44000244140625,90.41999816894531,88.94000244140625,89.12000274658203,2303700.0,-0.009414093094498144,-3.352926656868135,0.23357595130562625,56.531058346103464,57.76953852805431,1.5028098583041043,-0.5924817215981761,1.2394703626173396,-2.468567330429721,18.170514644152366,1.4799957275390625,1.0324967839242873,0.16800231933594034,-3.922419501815085,4.258424140486966,-1.8772085912395653,2.213213229911446,-1.6700057983398438,35.837006136254985,-24.286465878932546,2.0452109105755123,1,0.7599945068359375,-0.5950050354003906,0.39749908447265625,-5.490001678466797,12.110000610351548,4,0.1570884955148304,2.3375837654227998,90.29000091552734,1.053573901966608,89.04000091552734,-1.2876701591200064,91.38999938964844,0.1570884955148304
10583,2015-02-02,90.3000030517578,90.51000213623048,87.87000274658203,89.05999755859375,1424500.0,0.009615391177062449,2.1807151392590858,3.875020861645522,62.40437718902183,58.87535583526485,0.6360131428479576,-1.394831788732617,0.32088355776537014,-3.2648009314905693,17.83984827732125,2.6399993896484517,1.2815783306078288,0.9460029602050639,-3.1584910123891206,5.050496932799248,-1.1062440260920283,2.998249946502156,2.3299942016601562,57.11075021226198,-7.543044235468592,2.0522469862970953,2,-0.10000610351561079,-1.455005645751939,-0.4675025939941264,-6.350002288818345,12.259994506835966,0,0.14750829728310788,-3.352926656868135,89.44000244140625,2.3375837654227998,90.29000091552734,1.053573901966608,89.04000091552734,0.14750829728310788
10584,2015-02-03,93.9800033569336,94.06999969482422,91.4000015258789,91.87000274658205,2073000.0,0.04075304740650454,1.3318829667437382,1.701605857380184,59.16915206856225,59.735422273066035,-2.8726374023781176,-4.777108629014862,-3.3348844376094746,-6.87591296851744,17.231429184395648,3.7699966430664205,1.7558988194448801,4.281502914428714,-0.16521603071304014,8.728221859570468,2.058143441857837,6.504862386999591,-6.1100006103515625,98.57148739212889,34.2106947047794,2.2233594725708743,2,-3.0600051879882812,-4.415004730224609,-4.462501525878906,-10.03000259399414,10.989997863769531,1,0.09118960830715839,2.1807151392590858,90.3000030517578,-3.352926656868135,89.44000244140625,2.3375837654227998,90.29000091552734,0.09118960830715839
10585,2015-02-04,94.83999633789062,95.62000274658205,93.37000274658205,93.52999877929688,2016200.0,0.00915080815320679,-1.7607537702555174,0.6208517439127615,68.89312097205907,61.03251967493181,-3.4459967405589396,-5.193773199557569,-4.153382363539521,-7.666267273912823,15.975219873994407,2.25,1.8937393170747185,4.690996170043945,0.07218069131803873,9.309811648769852,2.381588430680992,7.000403909406899,-6.969993591308594,90.06362035384797,22.837430107182044,2.3094077393629533,2,-3.1449966430664062,-4.499996185302734,-5.3224945068359375,-10.889995574951172,9.450004577636719,2,0.08393090490543376,1.3318829667437382,93.9800033569336,2.1807151392590858,90.3000030517578,-3.352926656868135,89.44000244140625,0.08393090490543376
10586,2015-02-05,95.87999725341795,95.98999786376952,94.5199966430664,95.0,1167600.0,0.010965847276312335,1.67273319970319,0.6717548804919986,73.49844955527465,62.69553536660993,-4.277388026606587,-5.830991998178561,-5.175054098611483,-8.635623156987478,14.698626436306505,1.4700012207031108,2.0564628811291072,5.285497283935527,0.25709773003956116,10.313896837831493,2.771297506987537,7.799697060883517,-7.699994506835921,98.6453118657827,26.887041350032263,2.5141997769479834,2,-3.999999999999986,-5.354999542236314,-6.362495422363267,-11.929996490478501,9.990005493164091,3,0.0578848895571904,-1.7607537702555174,94.83999633789062,1.3318829667437382,93.9800033569336,2.1807151392590858,90.3000030517578,0.0578848895571904
10587,2015-02-06,97.5500030517578,99.61000061035156,96.16999816894531,96.16999816894531,2077400.0,0.017417666313922497,-3.9854931446262714,1.5681922613422665,72.09910252680112,63.51059453476782,-5.642483403958494,-7.092814119732111,-6.821454407285316,-10.218009250674854,14.695438821993628,3.730003356933608,2.3282344758666227,6.465502929687489,0.7422603833472294,12.188745476027748,3.603881656517359,9.327124202857618,-8.90140059814452,82.45316922117112,10.87259763020262,2.8616212731701327,2,-3.860004425048814,-5.215003967285142,-7.9925022125244,-12.925003051757798,9.439994812011719,4,0.06068680659911729,1.67273319970319,95.87999725341795,-1.7607537702555174,94.83999633789062,1.3318829667437382,93.9800033569336,0.06068680659911729
10588,2015-02-09,96.9000015258789,97.5199966430664,96.5500030517578,97.16000366210938,782700.0,-0.006663265049146272,-1.0208219090988262,-0.18840667846085996,68.79747244968229,63.77145782253195,-4.75754945672908,-5.969141903911293,-6.166519443472268,-9.492060073465112,14.535969692814652,1.0,2.4015912367840855,5.320501327514648,-0.6235370610067719,11.264539716036069,2.3484821332539383,8.292520521775359,-7.374487219726561,66.99148128289073,-4.006821937582998,2.9720191942607075,2,-3.210002899169922,-4.56500244140625,-6.795000076293945,-11.505001068115234,10.830001831054688,0,0.047987631090356864,-3.9854931446262714,97.5500030517578,1.67273319970319,95.87999725341795,-1.7607537702555174,94.83999633789062,0.047987631090356864
10589,2015-02-10,97.80999755859376,98.05999755859376,96.33999633789062,97.13999938964844,808900.0,0.009391083781065124,1.9401776282326693,-2.576894861938492,71.6109481136145,65.53766584438596,-5.208866962180252,-6.2505651405497105,-7.072189311237722,-10.321961938457548,13.981751347471352,1.7200012207031392,2.476170003957762,5.627997589111345,-0.2750343509705715,11.531029529193262,2.676481619070387,8.579513559152304,-7.4777243481054825,71.15378737212524,2.034616316358438,2.9515159700409574,2,-4.11999893188478,-5.474998474121108,-8.03999519348146,-11.369995117187514,9.700004577636719,1,0.04856354277234787,-1.0208219090988262,96.9000015258789,-3.9854931446262714,97.5500030517578,1.67273319970319,95.87999725341795,0.04856354277234787
10590,2015-02-11,98.16000366210938,98.54000091552734,97.36000061035156,97.58000183105469,1299100.0,0.0035784287112974322,-1.3137163971457209,0.8656767405315355,70.48041555605607,67.05378853079725,-4.6144080916249095,-6.353755159712605,-7.423706628986551,-10.595092946683167,15.3576485723946,1.1800003051757812,2.425544796887479,5.614503479003901,-0.8245565774659553,12.053563535473756,2.3949734507689726,8.834033507238829,-7.085512259632026,71.51285229713545,4.526544051197689,3.2195300282349293,2,-4.420001983642578,-5.825004577636719,-8.560001373291016,-10.890003204345703,10.42999267578125,2,0.0693765006573901,1.9401776282326693,97.80999755859376,-1.0208219090988262,96.9000015258789,-3.9854931446262714,97.5500030517578,0.0693765006573901
10591,2015-02-12,102.19000244140624,102.56999969482422,98.93000030517578,99.06999969482422,3270800.0,0.041055405755373586,-1.141175150624376,5.379298097918999,76.30645161914651,69.25105445002424,-7.575521360951015,-9.841635932875917,-11.391010335659288,-14.517136054414266,17.13685037998973,4.409996032714844,2.5321877642031296,8.980002212524397,1.4708827661415,16.489121658907294,5.2254424893329485,12.734561935715845,-10.432670302298945,94.06254433094377,28.264758507979494,3.754559723191451,2,-6.970001220703111,-8.145004272460923,-13.422502517700181,-14.455001831054673,4.309997558593764,3,0.02054994054164161,-1.3137163971457209,98.16000366210938,1.9401776282326693,97.80999755859376,-1.0208219090988262,96.9000015258789,0.02054994054164161
10592,2015-02-13,102.19000244140624,102.43000030517578,100.80999755859376,101.43000030517578,1760400.0,0.0,1.6129121572149971,0.24359021384293386,75.82816644559063,70.742586589643,-6.232109696580181,-9.219582016240324,-11.333470358245421,-14.395151044065983,19.01220246408889,1.620002746582017,3.08775785781323,8.28500213623046,0.1465786504920885,16.423425621968832,4.215790393361274,12.354213879099646,-9.351403546727255,93.90052891391993,29.380339918076146,4.069211742869187,2,-5.205001831054673,-8.145004272460923,-13.422502517700181,-14.010002136230455,3.129997253417983,4,0.03601135353026197,-1.141175150624376,102.19000244140624,-1.3137163971457209,98.16000366210938,1.9401776282326693,97.80999755859376,0.03601135353026197
10593,2015-02-17,103.1999969482422,103.26000213623048,101.62000274658205,102.06999969482422,1131400.0,0.009883496258991542,1.6239830079161517,1.4868343121016376,80.26653224954975,73.08673994308606,-5.8332321476448215,-9.750519499080596,-12.270100772772636,-15.265351095442938,20.4811055688698,1.6399993896484375,3.6197470831772733,8.673496627807637,-0.3113405316180291,17.658333787233303,4.181078048094804,13.16591520752047,-9.388257973548704,99.13287373252379,32.353284658240284,4.492418579712831,2,-4.8849945068359375,-8.809997558593764,-14.484996795654311,-14.884994506835952,0.5800018310546733,1,0.03672481615893952,1.6129121572149971,102.19000244140624,-1.141175150624376,102.19000244140624,-1.3137163971457209,98.16000366210938,0.03672481615893952
10594,2015-02-18,105.01000213623048,105.11000061035156,102.62999725341795,103.0199966430664,1493200.0,0.017538810479772016,1.2648407235027024,1.7610710885754508,92.0927785794608,75.66447967724181,-6.609111598970429,-11.018909283042987,-13.994835414364275,-16.93351706942478,21.956407832006015,2.480003356933608,4.350610963201035,9.781001663208016,-0.17435573268262772,19.73635905909866,4.803322965262694,14.758680361153338,-10.06447158215255,98.70969710811511,23.419270942129998,4.977678697945322,2,-5.195003509521499,-9.695003509521499,-16.337503433227553,-16.20999908447267,-0.8199996948242472,2,0.025902306117225216,1.6239830079161517,103.1999969482422,1.6129121572149971,102.19000244140624,-1.141175150624376,102.19000244140624,0.025902306117225216
10595,2015-02-19,104.87999725341795,105.66000366210938,104.55999755859376,104.83000183105469,2152000.0,-0.001238023808854627,-2.728809175901752,0.025123258470897546,90.86832310667123,77.594465627397,-5.481611731984103,-10.300202083804649,-13.790595782497618,-16.642307430173915,23.545208046319864,1.1000061035156108,4.979054272633618,8.941996765136707,-1.6543746562468442,19.53836818652026,3.6438110544449387,14.240182475828476,-8.511440891461717,88.41001456726143,9.735293330916903,5.298185710691772,2,-3.964996337890611,-8.634994506835923,-16.207498550415025,-15.744995117187486,-1.0599975585937358,3,0.025076324863527066,1.2648407235027024,105.01000213623048,1.6239830079161517,103.1999969482422,1.6129121572149971,102.19000244140624,0.025076324863527066
10596,2015-02-20,104.62999725341795,105.2300033569336,103.80999755859376,104.58999633789062,2779600.0,-0.0023836766451845737,1.2903076951473644,0.8000915611169888,94.02895099630996,80.03111545734241,-4.313508306078518,-9.518283938670265,-13.406161194170664,-16.24417259168952,24.559800682370124,1.4200057983398295,5.495623041693008,8.0444969177246,-3.0282746730545966,19.1172685085038,2.508111122335009,13.580882713114192,-6.774809323437211,78.7627811860937,-5.110420375896112,5.536385795389596,2,-3.6299972534179545,-8.379997253417955,-15.527498245239244,-15.314994812011705,0.6800003051758097,4,0.03784764587999945,-2.728809175901752,104.87999725341795,1.2648407235027024,105.01000213623048,1.6239830079161517,103.1999969482422,0.03784764587999945
10597,2015-02-23,104.12999725341795,104.62999725341795,103.69000244140624,104.5199966430664,1508300.0,-0.004778744271482505,2.08194711959391,-9.749761586881561,90.94135125600373,82.49154643582257,-3.1089152580328516,-8.483729182176987,-12.775087101661413,-15.595525232973387,25.49198007352701,0.9399948120117188,5.8215795714875185,6.928997039794908,-4.394127145240631,18.252121224830447,1.2674349472771382,12.590559132312677,-5.026038806296626,62.1285628225727,-24.09181823453762,5.661562092517766,2,-3.1299972534179545,-7.8799972534179545,-15.027498245239244,-14.629997253417955,-0.7299957275390483,0,0.02276003850085817,1.2903076951473644,104.62999725341795,-2.728809175901752,104.87999725341795,1.2648407235027024,105.01000213623048,0.02276003850085817
10598,2015-02-24,104.01000213623048,104.33000183105469,103.5500030517578,103.88999938964844,2446400.0,-0.0011523587856767659,1.0526225969984815,-0.30769983176183124,87.62189572971467,84.27054061538925,-2.094570130009501,-7.836143796538138,-12.51432809946705,-15.320323242192202,26.79669969083789,0.7799987792968892,6.017028200244354,6.2190017700195455,-5.238037734890398,17.67604127492949,0.4904820175645739,11.947521522474517,-3.8570764547110628,45.54461927387526,-37.49769445524108,5.728519752454973,2,-2.500000000000014,-7.760002136230483,-15.305004119873061,-14.510002136230483,0.900001525878892,1,0.012594919062475673,2.08194711959391,104.12999725341795,1.2903076951473644,104.62999725341795,-2.728809175901752,104.87999725341795,0.012594919062475673
10599,2015-02-25,103.68000030517578,104.31999969482422,103.51000213623048,104.19000244140624,1382400.0,-0.003172789388298125,1.1038989348525765,-4.249920528958626,84.5312366820983,85.83174296272728,-0.9435695433357978,-6.891529198424621,-12.018059701675043,-14.807674986590001,28.289709030994793,0.8099975585937358,6.172019806099499,5.274499893188477,-6.054625433620288,16.60362521999724,-0.39006277021590563,10.939062556592859,-2.6459421467619677,7.906885967246247,-71.18020115839886,5.66456266340438,2,-1.3849983215332031,-6.965000152587891,-14.97500228881836,-14.180000305175781,0.779998779296875,2,0.0009644914528044168,1.0526225969984815,104.01000213623048,2.08194711959391,104.12999725341795,1.2903076951473644,104.62999725341795,0.0009644914528044168
10600,2015-02-26,103.48999786376952,103.91999816894531,103.16999816894531,103.83999633789062,1305200.0,-0.001832585270515108,1.9411641509716218,0.6862686433198669,81.84097421203431,86.44668991749258,0.09163916330867039,-5.864119587456273,-11.58932446000314,-14.44289898791645,30.861813690064537,0.75,6.466655566747335,4.361997604370103,-6.274162625948932,14.998157834689138,-0.9560825107894146,9.68007771952962,-1.715788424764412,15.533926646888856,-58.55605880572483,5.318080115159516,2,-0.25499725341795454,-6.774997711181626,-14.670000076293931,-13.989997863769517,1.020004272460966,3,0.006763982917056266,1.1038989348525765,103.68000030517578,1.0526225969984815,104.01000213623048,2.08194711959391,104.12999725341795,0.006763982917056266
10601,2015-02-27,103.0999984741211,103.76000213623048,103.04000091552734,103.76000213623048,1659800.0,-0.0037684742264832982,1.181809774818463,1.885732970027212,76.00746207292042,86.46661165386257,0.6976629988651979,-4.706526945898986,-10.943115885059399,-13.873031055064587,33.57180007431722,0.7200012207031392,6.657218277946356,3.331498336791995,-6.582014840013002,13.245011513596992,-1.6252582516105036,8.288254925194494,-0.704061959419306,3.773440049135367,-66.39765514503961,4.9567565884025,2,0.5400047302246094,-6.384998321533203,-14.280000686645508,-13.599998474121094,0.6800003051757812,4,0.0069835230975667795,1.9411641509716218,103.48999786376952,1.1038989348525765,103.68000030517578,1.0526225969984815,104.01000213623048,0.0069835230975667795
10602,2015-03-02,103.48999786376952,103.6999969482422,103.0999984741211,103.0999984741211,1522400.0,0.0037827293445238386,-2.0769200672953505,-0.5909048874092226,81.65222872051936,86.62057792841475,0.571566900563738,-4.20558906184786,-11.020991547038506,-14.073639119196898,36.44526393073265,0.599998474121108,6.9139018160927606,3.0189979553222486,-5.736401506682668,11.774397417327165,-1.3587017756802169,7.396697686324714,-0.5718106054825114,34.88345960267924,-34.215525082912535,4.377699731002458,3,0.6550025939941548,-6.774997711181626,-14.659997940063462,-13.989997863769517,0.9599990844726847,0,0.01758623763061662,1.181809774818463,103.0999984741211,1.9411641509716218,103.48999786376952,1.1038989348525765,103.68000030517578,0.01758623763061662
10603,2015-03-03,103.62000274658205,103.7300033569336,102.37000274658205,103.0999984741211,1205600.0,0.0012562072228821108,2.6756500402086343,1.333346375053882,80.16613519776575,85.29539533044864,0.5670350337876471,-3.4641355094001796,-10.895080359040051,-13.993850421471805,38.719578640067084,1.3600006103515483,6.654068300707067,2.4830028533935717,-4.939817804746866,9.90582351153401,-1.2284074756766472,6.194413182463791,2.0400009155273295,64.10266442349122,-4.540745679639286,3.71141032907022,3,0.39500045776365766,-6.905002593994155,-14.660005569458022,-14.120002746582045,1.6299972534179545,1,-0.002123153974828429,-2.0769200672953505,103.48999786376952,1.181809774818463,103.0999984741211,1.9411641509716218,103.48999786376952,-0.002123153974828429
10604,2015-03-04,102.5500030517578,103.5199966430664,102.27999877929688,103.31999969482422,1702700.0,-0.010326188636001987,1.1196716073373199,-1.4807506088793554,71.20771401360443,83.11088320899677,1.3984488619131525,-1.8120796571763407,-9.650146271222567,-12.753596365926015,40.899488816528205,1.3400039672851705,6.391552189090504,0.9845031738281165,-5.645865550562689,7.614871898218922,-2.3306811883672935,4.2996875360235265,3.0442005920410367,16.463681277271903,-49.67626662867745,3.3151843621954056,3,1.204998016357436,-5.835002899169908,-13.262504577636705,-13.050003051757798,2.559997558593764,2,0.023013169576996173,2.6756500402086343,103.62000274658205,-2.0769200672953505,103.48999786376952,1.181809774818463,103.0999984741211,0.023013169576996173
10605,2015-03-05,102.8000030517578,103.6999969482422,102.48999786376952,103.4499969482422,1225200.0,0.002437835129793342,1.1043574025422578,0.8441515977211014,54.642313016173766,78.73459010009273,0.9190181145335714,-1.512717318885862,-9.693232346931524,-12.785611451950217,42.617231842182605,1.2099990844726847,5.937461357512802,0.8365028381347486,-5.002423065730397,6.6754287419998946,-2.0829601137978244,3.7559657900673216,2.661632397460963,35.13534412099651,-26.33771905736954,2.9194629519325717,3,0.6549949645996236,-6.085002899169908,-13.51000595092772,-13.300003051757798,2.599998474121108,3,0.016147820850541006,1.1196716073373199,102.5500030517578,2.6756500402086343,103.62000274658205,-2.0769200672953505,103.48999786376952,0.016147820850541006
10606,2015-03-06,101.43000030517578,103.77999877929688,101.0999984741211,103.05999755859376,1733200.0,-0.013326874571124692,-1.3406106844796855,2.5077116296538864,45.21409841137771,73.65378422846763,1.9974151434625895,0.3103062685216855,-8.142476076894525,-11.176233160529051,43.92668856539402,2.6800003051757812,5.024572043491446,-0.8110000610351591,-5.913682571620214,4.291682449549896,-3.3623413163276865,1.7403411942573683,3.904369677246109,12.313499756599567,-43.196419691839054,2.5513412552925248,3,1.2849998474121094,-4.715000152587891,-12.140003204345703,-11.930000305175781,2.3899993896484375,4,0.03036578745723939,1.1043574025422578,102.8000030517578,1.1196716073373199,102.5500030517578,2.6756500402086343,103.62000274658205,0.03036578745723939
10607,2015-03-09,103.47000122070312,103.7300033569336,101.23999786376952,101.43000030517578,1978900.0,0.02011240174888629,-1.0578508488469114,-1.2515364128679443,51.50503777266309,69.64080001101746,-0.16321549932909818,-1.331721049378146,-9.96977844472525,-12.94021180502844,44.170881422616326,2.4900054931640767,4.210076395035742,0.9330009460449276,-3.688007606398031,5.554009498487886,-1.3775033301765518,3.243505222266407,1.6103064712207242,88.43292823530416,36.85306027478968,2.3105042762214807,3,-0.7600021362304688,-6.704998016357422,-14.180004119873047,-13.970001220703125,0.15000152587892046,0,0.0029960138681406345,-1.3406106844796855,101.43000030517578,1.1043574025422578,102.8000030517578,1.1196716073373199,102.5500030517578,0.0029960138681406345
10608,2015-03-10,101.5500030517578,102.94000244140624,100.79000091552734,102.26000213623048,1281400.0,-0.01855608530292696,1.0772964665209734,-0.3480386107028529,30.94716145647338,63.68701387483691,1.5322694694281012,1.0060880638358896,-7.865967666378893,-10.748402335353063,44.313075166660695,2.6800003051757812,3.2853156203468927,-1.2194972991943445,-5.045927629990061,2.606933031601372,-3.1327124645922027,0.6937178662035137,3.29148608709788,25.418149806712886,-19.365665954718086,1.913215165397858,3,0.8049964904785298,-4.784999847412095,-12.027505874633775,-12.050003051757798,1.5599975585937642,1,0.02855729994420919,-1.0578508488469114,103.47000122070312,-1.3406106844796855,101.43000030517578,1.1043574025422578,102.8000030517578,0.02855729994420919
10609,2015-03-11,102.55999755859376,103.20999908447266,101.29000091552734,101.38999938964844,1279500.0,0.009945785095852644,-1.8029270248596632,-1.6478868699024911,38.353414116066595,58.85506275306272,0.3874383003704338,0.39020353561640775,-8.651477982479648,-11.46326324307607,44.35673619024677,1.9199981689453125,2.461239740194216,-0.4470027923583899,-3.48592751859249,2.5919219338757102,-1.9664651554754329,1.072459570758653,1.9573725223956444,59.19725443666242,19.108494868008023,1.5194623631170483,3,-0.27499771118165484,-4.029994964599624,-13.03750038146974,-13.059997558593764,0.3000030517577983,2,0.026228573570991065,1.0772964665209734,101.5500030517578,-1.0578508488469114,103.47000122070312,-1.3406106844796855,101.43000030517578,0.026228573570991065
10610,2015-03-12,104.97000122070312,105.20999908447266,102.66000366210938,102.8000030517578,1138600.0,0.02349847620396539,-1.0816315091272584,1.8547021923131997,51.40265631285048,56.12119544638829,-2.0009727147646146,-1.5636209205471516,-10.80823326209655,-13.55824890611541,44.565812096354676,2.650001525878892,1.9069054725011654,1.6225009918212834,-0.525092214843994,3.770094198486561,0.5487043884886447,2.696297595153922,-4.180000305175781,94.57018182822463,56.92077091711068,1.0737966033326367,3,-1.970001220703125,-5.454998016357422,-14.727502822875977,-15.40500259399414,-1.3800048828125,3,0.0013337085645457325,-1.8029270248596632,102.55999755859376,1.0772964665209734,101.5500030517578,-1.0578508488469114,103.47000122070312,0.0013337085645457325
10611,2015-03-13,104.29000091552734,105.08000183105469,103.5999984741211,104.94000244140624,1156300.0,-0.006478044177079312,2.182801873713053,-0.29954012643006467,50.650421229312315,52.6765501695875,-1.2677346404912413,-0.7570412698522091,-9.88153344341886,-12.613963898992012,43.84368713937322,1.4800033569335938,1.4120507442210908,0.837500762939456,-1.276898517084959,2.951900042963871,-0.2196988770727586,1.8947004029516705,-3.4116000366210955,79.18555316585481,42.7888640720016,1.0571996400122092,3,-1.2900009155273438,-4.200000762939453,-13.272500991821289,-13.950000762939453,-0.7300033569335795,4,0.010643403975522547,-1.0816315091272584,104.97000122070312,-1.8029270248596632,102.55999755859376,1.0772964665209734,101.5500030517578,0.010643403975522547
10612,2015-03-16,105.87000274658205,105.9499969482422,104.8000030517578,104.95999908447266,879200.0,0.015150079750545498,1.1495372417038592,-1.4000023475005514,56.758718351342196,50.07572607554044,-2.765445376692,-2.1578447145146384,-11.153348835365676,-13.92946627438674,43.199183031271524,1.659996032714858,1.0293837765028968,2.2335025787353686,-0.05187651946914684,4.518881676939884,1.0908130296331109,3.3761921278376263,-4.904969903564464,98.4497235820922,60.59903854604835,1.1426895491022595,3,-2.50000381469728,-4.8100051879882955,-14.66750526428224,-15.345005035400405,-1.6200027465820455,0,-0.019363398494140593,2.182801873713053,104.29000091552734,-1.0816315091272584,104.97000122070312,-1.8029270248596632,102.55999755859376,-0.019363398494140593
10613,2015-03-17,106.98999786376952,107.26000213623048,105.7699966430664,105.7699966430664,1703400.0,0.010578965600561707,-1.4426295119694057,1.340655286897579,61.37455967129106,48.983153370838956,-3.751662447174411,-3.140351572759684,-11.935472810657728,-14.799714691315145,42.50976129466998,1.4900054931640767,0.8255206088209945,3.16399765014647,0.44384846322485316,5.884146837068087,1.8039230566856617,4.524072243607279,-5.825566456542944,95.47731629392925,51.61491089924505,1.3600745934608065,3,-2.964996337890611,-5.18999862670897,-13.977499008178697,-14.65499877929686,-1.729995727539034,1,-0.03149822585732254,1.1495372417038592,105.87000274658205,2.182801873713053,104.29000091552734,-1.0816315091272584,104.97000122070312,-0.03149822585732254
10614,2015-03-18,107.7300033569336,108.41000366210938,105.54000091552734,106.45999908447266,1447200.0,0.0069165857364192895,1.1825075423532143,1.0409860669885305,64.03974761366783,50.02731277056052,-4.112037322037722,-3.864255575096095,-12.271428290173347,-15.288244393268684,41.55959208116211,2.8700027465820312,0.546089400408647,3.768003082275385,0.5688020387915316,6.967204125759238,2.168402560533451,5.367603604017319,-6.199837705966786,88.17390773607336,39.04570283629502,1.5996005217419296,3,-3.1300010681152344,-5.355003356933594,-14.717504501342773,-15.395004272460938,-1.5,2,-0.04288501441214043,-1.4426295119694057,106.98999786376952,1.1495372417038592,105.87000274658205,2.182801873713053,104.29000091552734,-0.04288501441214043
10615,2015-03-19,107.51000213623048,108.0,106.38999938964844,107.5500030517578,880100.0,-0.002042153660519186,2.425552119603594,-0.03149667792046398,64.76892604959053,52.20007139702861,-3.5242770936268357,-3.622864622568912,-11.600983249731101,-14.828267413526177,40.46131512965645,1.6100006103515625,0.2988423156080984,3.416501617431649,-0.13804971931699583,6.971052954180294,1.6392259490573338,5.1937772858059645,-5.429449444372267,81.28896974734229,25.332156657902196,1.7772756683743194,3,-2.9099998474121236,-4.625000000000014,-14.497503280639663,-15.175003051757827,-2.220001220703139,3,-0.04325180386459959,1.1825075423532143,107.7300033569336,-1.4426295119694057,106.98999786376952,1.1495372417038592,105.87000274658205,-0.04325180386459959
10616,2015-03-20,108.58999633789062,109.12999725341795,107.37999725341795,108.01000213623048,1629300.0,0.010045523022980118,1.108438773962597,-14.49952317376543,66.32521631674193,53.84675790192626,-3.890997120830008,-4.628267970175045,-12.245448039267032,-15.677931706642994,39.8901189879419,1.75,0.2546998830170679,4.298495864868158,0.2161324241788094,8.380859305557507,2.257314144523491,6.339677585212826,-6.003087568412312,87.52883051620974,27.712287199761576,2.0411817203446714,3,-3.6299972534179688,-4.55999755859375,-15.552495956420898,-16.25499725341797,-2.9199981689453125,4,-0.04604475705517019,2.425552119603594,107.51000213623048,1.1825075423532143,107.7300033569336,-1.4426295119694057,106.98999786376952,-0.04604475705517019
10617,2015-03-23,106.5,108.79000091552734,106.47000122070312,108.69000244140624,947700.0,-0.019246674724873847,-1.0622219509548612,-3.775904026519056,58.191121169840834,56.87386453674487,-1.4818254777875097,-2.4786972883251366,-9.760374095400351,-13.376521602130993,39.102736349404395,2.3199996948242188,0.3952950767826735,2.0899993896484403,-2.1085611334404746,6.288559912737355,-0.009280871896024223,4.189279651192905,-3.2587823821277198,26.740948851126877,-31.189506579289624,2.0992802615444592,3,-1.2900009155273438,-1.5400009155273438,-11.867500305175781,-12.685001373291016,-0.839996337890625,0,-0.02760565672681914,1.108438773962597,108.58999633789062,2.425552119603594,107.51000213623048,1.1825075423532143,107.7300033569336,-0.02760565672681914
10618,2015-03-24,105.31999969482422,106.5500030517578,105.29000091552734,106.27999877929688,1004000.0,-0.011079815072073118,-1.4706005550028518,0.4383552576572588,57.82927488815757,59.037849066977195,0.3231725082250563,-1.2601307793165546,-8.166683805675575,-12.007067288266029,38.05482237855028,1.2600021362304545,0.7241260824397244,0.8444992065429631,-3.3686348834929873,5.0576332965789135,-1.262067838475005,2.951066251560931,-1.4899041133973725,0.7812189558845763,-59.817051903631246,2.106567045017974,3,0.5750007629394531,-0.3600006103515625,-9.805000305175781,-11.505001068115234,-1.0199966430664205,1,-0.01015951099434731,-1.0622219509548612,106.5,1.108438773962597,108.58999633789062,2.425552119603594,107.51000213623048,-0.01015951099434731
10619,2015-03-25,103.77999877929688,106.0,103.77999877929688,105.69000244140624,1166100.0,-0.014622112798990283,-1.3246041510217776,1.989589045450557,52.58165423640521,59.16884883626105,2.2958645494313856,0.3032960360472856,-6.182383506173849,-10.31370422553303,36.62719054597202,2.220001220703125,0.8238157003138156,-0.7005016326904325,-4.909896430773145,3.50889316539228,-2.8051990317317888,1.4041957663509237,5.3499984741210795,0.0,-61.18285618126274,2.1046973990413553,3,2.5849990844726562,1.1800003051757812,-7.427497863769531,-9.619998931884766,0.44000244140625,2,0.014260969111023591,-1.4706005550028518,105.31999969482422,-1.0622219509548612,106.5,1.108438773962597,108.58999633789062,0.014260969111023591
10620,2015-03-26,104.19000244140624,104.5999984741211,102.73999786376952,103.38999938964844,1530400.0,0.003950700201695856,1.296303971064745,-0.41884896224455126,57.65816495668557,59.94748702819141,1.9708370649535993,-0.054363382681358985,-6.299543461802401,-10.595784243330243,35.14625866291142,1.8600006103515767,1.335910993867472,-0.32549819946289915,-4.511793261398807,3.860796862473009,-2.4186457304308533,1.767649331505055,4.832994842529303,22.691779595248047,-42.82733746314679,2.0931475309679572,3,1.7449951171875,0.7699966430664205,-6.625003814697251,-9.10500335693358,1.540000915527358,3,0.019579622494726445,-1.3246041510217776,103.77999877929688,-1.4706005550028518,105.31999969482422,-1.0622219509548612,106.5,0.019579622494726445
10621,2015-03-27,103.81999969482422,104.51000213623048,103.43000030517578,104.04000091552734,978600.0,-0.0035512308082543687,-1.1600036621094034,-0.2750004768353441,51.07033182503067,59.315444080823454,2.5335933403604542,0.3924677840645785,-5.570805276013118,-10.116593944678527,33.67929754573948,1.0800018310547017,1.7315722861020078,-0.7315010070800838,-4.878744104939784,3.4157420907796165,-2.805122556009934,1.3421205418497664,4.951677612304678,17.85126093020577,-42.92003484352509,2.0736215489298493,3,2.114997863769517,1.1399993896484375,-5.239997863769531,-8.459999084472656,1.1100006103515625,4,0.014159133356040687,1.296303971064745,104.19000244140624,-1.3246041510217776,103.77999877929688,-1.4706005550028518,105.31999969482422,0.014159133356040687
10622,2015-03-30,105.30999755859376,105.52999877929688,103.91999816894531,104.36000061035156,783300.0,0.01435174213204915,1.3165486579944015,-4.318143986683377,61.809029331958364,59.36371848756428,1.0681302121177225,-1.0057547565338183,-6.65769229603309,-11.48379929449142,32.296440464841744,1.7099990844726562,1.8394406722031391,0.6674968719482592,-3.4615052885671815,4.7964990324637,-1.397004208309454,2.7319979522059725,3.220412570800761,67.4539683811095,2.1194141247562044,2.064501080257719,3,0.6249999999999716,-0.34999847412110796,-6.684997558593764,-9.949996948242202,-1.3299942016601705,0,0.003418484651955822,-1.1600036621094034,103.81999969482422,1.296303971064745,104.19000244140624,-1.3246041510217776,103.77999877929688,0.003418484651955822
10623,2015-03-31,103.4000015258789,104.76000213623048,103.16999816894531,104.58999633789062,1400300.0,-0.018136891814589107,1.0784278526585385,-1.2526301418268657,52.49703918705666,58.081195329051916,2.6991793313274144,0.9348442045313732,-4.438418374582739,-9.450971113475333,31.232665957970795,2.1399993896484517,1.9739051979958049,-1.231499099731451,-5.373123789773459,2.9101255903105567,-3.302311444752462,0.83931324528956,4.898792112890618,20.245497841070335,-43.970731882663614,2.070812345021006,3,2.5349960327148295,1.55999755859375,-4.775001525878906,-8.040000915527344,1.5400009155273295,1,0.021856886875043502,1.3165486579944015,105.30999755859376,-1.1600036621094034,103.81999969482422,1.296303971064745,104.19000244140624,0.021856886875043502
10624,2015-04-01,104.91000366210938,105.0,102.43000030517578,103.16000366210938,1686000.0,0.014603502069122865,1.6632222257360614,-1.4705946465779773,49.81156543500493,56.41926637187574,0.8348908128277515,-0.4103248110084792,-5.621344908955535,-10.842803244004728,30.028764095344908,2.5699996948242188,1.9253291369748382,0.16050300598143963,-3.864248395164637,4.185254407127516,-1.8518726945915915,2.172878706554471,3.166438145660152,80.0001476657733,18.812862662954075,2.0123757005730356,4,0.8699951171875,0.04999542236328125,-6.030002593994141,-9.550003051757812,1.7199935913085795,2,-0.005814513288134537,1.0784278526585385,103.4000015258789,1.3165486579944015,105.30999755859376,-1.1600036621094034,103.81999969482422,-0.005814513288134537
10625,2015-04-02,104.45999908447266,105.4800033569336,104.0,104.5500030517578,1005900.0,-0.004289434390700064,-1.9306935180499007,-0.051430838448652594,50.541740415848125,54.665546827331994,0.9015633001450141,0.179628624441591,-4.834368303240197,-10.26726374957039,28.77871349895641,1.4800033569335938,1.6805447027281843,-0.3725013732910156,-4.295146940117846,3.5501441935358145,-2.3338241567044378,1.5888214101224065,3.2776562331412435,65.48386382262387,6.301704986743985,1.9613227834134181,4,1.1500015258789062,0.5,-4.954998016357422,-9.099998474121094,3.1100006103515625,3,-0.002297509724994873,1.6632222257360614,104.91000366210938,1.0784278526585385,103.4000015258789,1.3165486579944015,105.30999755859376,-0.002297509724994873
10626,2015-04-06,104.51000213623048,104.73999786376952,103.16000366210938,103.33000183105469,1205000.0,0.0004786813344443974,-1.0789443303936488,-13.1105365770981,45.197739199775846,53.22183771954699,0.23685826998770665,0.392316946437262,-4.571463924740314,-10.189368379610357,28.33663811064489,1.579994201660142,1.2977283393321954,-0.47649841308592045,-4.06424455997805,3.1112477338062092,-2.2703714865319853,1.3173746603601444,2.909193880637133,67.09686628618165,12.349656831140607,1.7938730734460626,4,-0.020000457763686086,0.4499969482421733,-4.535001754760756,-9.15000152587892,1.5699996948242045,0,0.011673535506322441,-1.9306935180499007,104.45999908447266,1.6632222257360614,104.91000366210938,1.0784278526585385,103.4000015258789,0.011673535506322441
10627,2015-04-07,103.77999877929688,105.37000274658205,103.7699966430664,104.86000061035156,1056100.0,-0.006985009492029626,-1.9090858648911342,-0.9152555523227511,38.34423997832529,51.05683384067674,0.6039677166756405,1.208706323882339,-3.5350976562438348,-9.34495133963938,27.984438476667272,1.6000061035156392,0.8693450048697855,-1.222001647949213,-4.784753477707568,2.340750181809142,-3.0033775628283905,0.5593742669299644,3.3398454948692375,44.26220076544013,-5.112626507167079,1.7813759148791752,4,0.4350013732910156,1.1800003051757812,-3.602497100830078,-8.419998168945312,1.19000244140625,1,0.011081147999669527,-1.0789443303936488,104.51000213623048,-1.9306935180499007,104.45999908447266,1.6632222257360614,104.91000366210938,0.011081147999669527
10628,2015-04-08,104.4499969482422,104.48999786376952,103.43000030517578,104.0,1185000.0,0.0064559469726934715,3.0000000000001608,-0.41666313454557047,38.029177690766886,49.43989200227248,-0.2262065742769579,0.8085635072222459,-3.897203706346531,-9.876477444430265,27.87292858099468,1.0599975585937358,0.29071972101733934,-0.697003173828108,-3.8844993561199317,2.490493008463716,-2.29075126497402,0.8967449173178039,2.3884566877844975,66.22933186582331,20.863348038708523,1.5937480911459143,4,-0.4699974060058736,0.5100021362304545,-4.0199966430664205,-9.08999633789064,1.3500061035155966,2,-0.004499699425951187,-1.9090858648911342,103.77999877929688,-1.0789443303936488,104.51000213623048,-1.9306935180499007,104.45999908447266,-0.004499699425951187
10629,2015-04-09,105.25,105.30999755859376,103.87999725341795,104.4000015258789,459500.0,0.007659196506766941,1.948473717741971,1.8888983079583006,42.08683080542965,47.70974376324404,-0.8892784609004849,0.23233353384696898,-4.347235379928691,-10.549514496801407,27.776343480446293,1.4300003051758097,-0.011601309853247699,-0.031500244140630684,-2.9772142631064327,2.9142137748251713,-1.5043572536235246,1.4413567653422632,1.3239464361756461,90.08606089704591,47.229044319579046,1.4728570094828979,4,-1.2700004577636719,-0.29000091552734375,-4.884998321533203,-9.889999389648438,0.4499969482422017,3,-0.0029453449747626204,3.0000000000001608,104.4499969482422,-1.9090858648911342,103.77999877929688,-1.0789443303936488,104.51000213623048,-0.0029453449747626204
10630,2015-04-10,105.11000061035156,105.1999969482422,104.33999633789062,105.18000030517578,485400.0,-0.0013301604717190774,14.637372546295726,-0.08235272998177917,36.95654909173684,46.14154568176695,-0.676158638203276,0.4040763018855671,-3.7759167001668885,-10.28510788890486,26.823705101483185,0.910003662109375,-0.24111067696253485,-0.17849960327149006,-3.1217612429676365,2.7647620364246563,-1.6501304231195633,1.2931312165765831,1.2153090579640917,88.23519258187737,48.92091046128938,1.4716308198480712,4,-1.1300010681152344,-0.15000152587890625,-4.875,-9.75,2.1100006103515625,4,0.01446100879307477,1.948473717741971,105.25,3.0000000000001608,104.4499969482422,-1.9090858648911342,103.77999877929688,0.01446100879307477
10631,2015-04-13,105.4000015258789,106.43000030517578,104.86000061035156,104.87999725341795,718300.0,0.0027590230600644805,-4.60716621253406,-7.4286648501364425,45.23398209540962,44.29987376659487,-0.8029002894233628,0.21238682471592085,-3.662633021571054,-10.454618117180246,26.034870851438598,1.5699996948242188,-0.24121167049871417,0.056001281738275566,-2.849604000079168,2.961606563555719,-1.3968013591704533,1.5088039226470045,-2.970001220703125,65.66670735677084,23.739091157365152,1.452802640908724,4,-0.970001220703125,-0.44000244140625,-5.31500244140625,-10.040000915527344,2.0400009155273295,0,0.02058821762362606,14.637372546295726,105.11000061035156,1.948473717741971,105.25,3.0000000000001608,104.4499969482422,0.02058821762362606
10632,2015-04-14,103.81999969482422,105.31999969482422,103.41999816894531,105.12999725341795,1265600.0,-0.014990529489382842,1.248519267579183,-2.519205375744497,43.71860227654662,43.32449188764931,0.6073922029286507,1.7190706326610297,-1.6619893172629645,-8.764325378263067,24.554048598235877,1.9800033569335938,-0.4202878156841763,-1.4215003967285185,-4.392867197991478,1.5498664045344412,-2.9071837973600054,0.0641830039029685,-1.3099993896484392,13.289077807095588,-32.44524989299595,1.4856834006314812,4,0.6100006103515625,1.1399993896484375,-4.104999542236328,-8.459999084472656,2.879997253417983,1,0.021768466026523603,-4.60716621253406,105.4000015258789,14.637372546295726,105.11000061035156,1.948473717741971,105.25,0.021768466026523603
10633,2015-04-15,103.62000274658205,104.5,103.4499969482422,103.91000366210938,1376500.0,-0.0019263817070898082,-2.333276820422257,0.22137515724734746,49.245302710230995,43.26157380711887,0.9408149135245907,1.743016348122211,-1.0627263853985909,-8.47148505502959,22.53870706562324,1.0500030517577983,-0.42963035098678404,-1.4529975891113196,-4.38887418185449,1.4828790036318509,-2.920935885482905,0.01494070726026564,-1.031602441406264,6.644665637586747,-43.021017428298684,1.4679382963715868,4,1.1749992370605327,1.3399963378906108,-3.8825016021728658,-8.260002136230483,3.25,2,0.013028357829932613,1.248519267579183,103.81999969482422,-4.60716621253406,105.4000015258789,14.637372546295726,105.11000061035156,0.013028357829932613
10634,2015-04-16,103.11000061035156,103.73999786376952,102.37999725341795,103.12999725341795,1718000.0,-0.004921850248139514,1.1935531505147277,0.06895372392197695,44.953268229241026,42.64063245305141,1.305972141843455,1.991245032728429,-0.2697880947457634,-7.850224686196341,19.8892748286203,1.3600006103515625,-0.7844343824947799,-1.7319995880126982,-4.510431390876036,1.0464322148506398,-3.121215489444367,-0.3427836865810292,3.3199996948242188,18.024760663248486,-33.6049389968707,1.3892159014316694,4,1.2949981689453125,2.0999984741210938,-3.549999237060547,-7.75,2.7399978637695312,3,0.026088666719842557,-2.333276820422257,103.62000274658205,1.248519267579183,103.81999969482422,-4.60716621253406,105.4000015258789,0.026088666719842557
10635,2015-04-17,102.86000061035156,103.06999969482422,101.56999969482422,102.2300033569336,1398400.0,-0.002424595078267311,1.8571553133514986,-31.505150705859855,45.463146379682485,42.670122139707715,1.4585238801501959,1.976344981510806,0.23835218255653956,-7.485937589232606,17.2500328371409,1.5400009155273438,-0.8325648282762046,-1.7494995117187528,-4.361111553186461,0.8621125297489556,-3.055305532452607,-0.44369349098489863,3.4889996337890636,26.543225381077217,-28.14642052765014,1.3058060207338535,4,1.1399993896484375,2.4899978637695312,-2.4524993896484375,-7.5,1.8799972534179545,4,0.027610308390420446,1.1935531505147277,103.11000061035156,-2.333276820422257,103.62000274658205,1.248519267579183,103.81999969482422,0.027610308390420446
10636,2015-04-20,103.58999633789062,104.08999633789062,103.13999938964844,103.2699966430664,782300.0,0.007096983503863674,-2.2758842951289777,0.5079382379654859,41.242362841924,42.99213579121867,0.6529677543301062,0.8986286872541456,-0.2532258276883965,-8.114124193688184,13.985388276834836,1.2299957275390625,-0.9246516626567569,-0.7695037841796903,-2.6243691221039427,1.085361553744562,-1.6969364531418165,0.15792888478243583,2.5678438842773517,53.8665771484375,0.7588348091171184,0.9274326689621285,4,0.410003662109375,1.7600021362304688,-2.3324947357177734,-8.229995727539062,1.900001525878892,0,0.035042040845065126,1.8571553133514986,102.86000061035156,1.1935531505147277,103.11000061035156,-2.333276820422257,103.62000274658205,0.035042040845065126
10637,2015-04-21,103.55999755859376,104.3499984741211,103.27999877929688,103.75,630600.0,-0.0002895914698076707,-1.85333251953125,-0.5937581956464282,51.007530414244926,44.434174982716236,0.7246859834447719,0.7347474465609451,-0.034079777842222825,-7.988642436437345,11.343033822450154,1.0699996948242188,-1.0058046951942714,-0.6525024414062415,-2.2398059912913624,0.9348011084788794,-1.446154216348802,0.14114933353631898,2.4143290424804604,67.91800875427411,10.213331975300932,0.7936517749425607,4,0.4400024414062358,1.7900009155273295,-2.014997482299819,-8.199996948242202,1.7799987792968608,1,0.037466251200104495,-2.2758842951289777,103.58999633789062,1.8571553133514986,102.86000061035156,1.1935531505147277,103.11000061035156,0.037466251200104495
10638,2015-04-22,104.25,104.37999725341795,103.05999755859376,103.73999786376952,572900.0,0.0066628279033691395,2.4285855833540286,-2.684187279152219,45.365149576633506,44.798432623961105,0.003721938474967601,-0.041662907261383,-0.5020625551648692,-8.583928390588952,9.400797106313375,1.3199996948241903,-0.9831357614337151,0.09099998474121662,-1.4088516125589052,1.5908515820413385,-0.6589258139088514,0.8409257833912847,1.5481535248242295,95.37375920415349,38.816737934628236,0.7499257986500639,4,-0.25,1.0999984741210938,-2.035001754760742,-8.745002746582031,-0.5,2,0.023501169767311314,-1.85333251953125,103.55999755859376,-2.2758842951289777,103.58999633789062,1.8571553133514986,102.86000061035156,0.023501169767311314
10639,2015-04-23,105.26000213623048,105.5999984741211,103.1999969482422,103.7699966430664,1027000.0,0.009688269891899193,1.2119848396419324,2.9215671608299014,55.208347820558494,46.82641026049686,-1.1227850294534676,-0.9856359011415492,-1.3030675300300203,-9.497967823617856,8.592680730786093,2.400001525878892,-0.7602912139554405,1.0270019531250085,-0.538711511474574,2.592715417724591,0.24414522082521728,1.8098586854247998,0.36902523539374954,91.56336374995303,34.64280663859133,0.7828567322997905,4,-1.260002136230483,0.08999633789061079,-2.3475017547607564,-9.100002288818374,-1.510002136230483,3,0.015295464351861243,2.4285855833540286,104.25,-1.85333251953125,103.55999755859376,-2.2758842951289777,103.58999633789062,0.015295464351861243
10640,2015-04-24,106.2300033569336,106.45999908447266,105.2300033569336,105.36000061035156,951600.0,0.009215287868298727,-1.1769888799616504,0.5838923081649526,59.99999999999993,48.467078916562436,-2.1425146118980365,-1.8919715756902349,-2.059774490861315,-10.370341376147167,8.511187467427614,1.2299957275390625,-0.5466267544995702,1.895003128051755,0.09310230207839254,3.6969039540251174,0.9940527150650809,2.795953541038429,-4.660003662109375,93.23542281412332,36.04879639456378,0.9009504129866778,4,-2.2150039672851562,-0.8800048828125,-2.742502212524414,-9.495002746582031,-2.5500030517578125,4,-0.0035771897844687484,1.2119848396419324,105.26000213623048,2.4285855833540286,104.25,-1.85333251953125,103.55999755859376,-0.0035771897844687484
10641,2015-04-27,105.29000091552734,107.0,105.16000366210938,106.29000091552734,1334400.0,-0.00884874716842321,-1.9206418407508326,-1.1494216586426735,58.56981411480459,50.11721356525778,-1.3631013515166899,-0.8813826281160715,-1.042921817170253,-9.32856392460883,8.515822059209647,1.839996337890625,-0.47318893387124206,0.8815006256103572,-0.9516029760518023,2.714604227272517,-0.03505117522072965,1.7980524264414441,-3.6222012329101574,56.5990349015536,-2.130637553947494,0.9165518008310803,4,-1.0050010681152344,0.05999755859375,-1.5474987030029297,-8.555000305175781,-1.7000045776367188,0,-0.005223696903555841,-1.1769888799616504,106.2300033569336,1.2119848396419324,105.26000213623048,2.4285855833540286,104.25,-0.005223696903555841
10642,2015-04-28,105.66999816894531,107.9000015258789,104.3499984741211,107.48999786376952,1553600.0,0.003609053567421139,1.689389100976502,1.8199996948242045,57.15962798661091,50.9965830404111,-1.6238436262160434,-1.2996609793485163,-1.3400687517073067,-9.606736765236121,8.19642070377401,3.5500030517578125,-0.30316355592673006,1.2434978485107422,-0.633424403750908,3.1204201007723924,0.3050367223799242,2.18195897464156,-3.7889104736328107,53.92558824317558,-3.696163992347479,0.9384611261308236,4,-0.93499755859375,-0.48999786376953125,-1.1749992370605469,-8.575000762939453,-3.5800018310546875,1,-0.00170341921354078,-1.9206418407508326,105.29000091552734,-1.1769888799616504,106.2300033569336,1.2119848396419324,105.26000213623048,-0.00170341921354078
10643,2015-04-29,105.66000366210938,106.3499984741211,105.2699966430664,105.2699966430664,1877700.0,-9.458225616654214e-05,-4.538371251393807,-0.21428960683459888,52.652030328093765,51.85200105139474,-1.4461182237967307,-1.171747651121322,-1.2781919921557687,-9.492505114898307,8.3175278401832,1.0800018310546875,-0.30273740708648234,1.1205032348632784,-0.7682962533010738,3.0093027230276306,0.17610349078110232,2.0649029789454545,-3.417781136962887,52.34051740230717,-1.1261917290816825,0.9443997440821735,4,-0.9250030517578125,-0.9250030517578125,-0.5750045776367188,-8.335006713867188,-3.6200027465820312,2,-0.003028651458711895,1.689389100976502,105.66999816894531,-1.9206418407508326,105.29000091552734,-1.1769888799616504,106.2300033569336,-0.003028651458711895
10644,2015-04-30,104.3000030517578,106.26000213623048,103.6999969482422,105.61000061035156,1991200.0,-0.01287147987142545,-1.0398368349382587,-3.358907646863238,45.47487243136517,51.853303946026145,0.1122391413266115,0.14778720324945027,0.060606440217796376,-8.040386650494327,8.507641052338682,2.5600051879882812,-0.19082484929113264,-0.20899734497071165,-2.0922983642851847,1.6743036743437614,-1.1506478546279482,0.7326531646865249,-1.7183137865673643,14.285844037179915,-33.34604063782798,0.9416505096572378,4,1.1799964904785298,0.4349975585937642,1.1274967193603658,-6.975006103515611,-2.880004882812486,3,-0.005273279344822912,-4.538371251393807,105.66000366210938,1.689389100976502,105.66999816894531,-1.9206418407508326,105.29000091552734,-0.005273279344822912
10645,2015-05-01,104.22000122070312,105.87999725341795,103.83999633789062,104.9800033569336,1064300.0,-0.0007670357498932301,-1.6841907132925913,0.5801553836835421,43.24942452178784,52.07631079934435,0.4530922465514493,0.22017562230874432,0.1222304092022739,-7.873385451172723,8.468782559828561,2.0400009155273295,-0.1420651770593082,-0.2769992828369112,-2.164668266465398,1.6106697007915756,-1.2208337746511546,0.6668352089773322,-1.3192132198713864,12.381040611949139,-31.607621758638274,0.9438344918142435,5,1.2599983215332031,0.5149993896484375,1.4424972534179688,-6.8950042724609375,-2.30999755859375,4,-0.004509702698120455,-1.0398368349382587,104.3000030517578,-4.538371251393807,105.66000366210938,1.689389100976502,105.66999816894531,-0.004509702698120455
10646,2015-05-04,105.7300033569336,106.18000030517578,104.0999984741211,104.38999938964844,1150800.0,0.014488602173711174,-1.166662030763851,-1.7631581589118104,61.01501767872766,53.18825382873132,-0.8062078873150398,-1.2582519818235198,-1.3809226637775112,-9.256227204895083,8.972204020986329,2.0800018310546875,0.051168352976517895,1.1720027923583984,-0.7946322850169736,3.1386378697337705,0.18868525367071243,2.1553203310460844,-2.529262544599021,48.333433241962176,0.4424166328058945,0.9833175386876833,5,-0.2500038146972656,-0.9950027465820312,-0.2825050354003906,-8.405006408691406,-2.3100051879882812,0,-0.019389037989880786,-1.6841907132925913,104.22000122070312,-1.0398368349382587,104.3000030517578,-4.538371251393807,105.66000366210938,-0.019389037989880786
10647,2015-05-05,104.93000030517578,106.4000015258789,104.91000366210938,105.3499984741211,1309500.0,-0.007566471449519274,-5.478371923306574,-0.3134305414007299,57.065787242868055,54.48832468053516,0.23307755210390724,-0.38754593429774786,-0.5671064807291941,-8.332584375806505,9.21881632932828,1.4899978637695312,0.2569668655871169,0.3144996643066378,-1.6233953472192297,2.2523946758325053,-0.6544478414563031,1.2834471700695786,-1.447303850028547,45.555602650503396,-7.240801582941977,0.9689475057629349,5,0.6199989318847656,-0.19499969482421875,0.5174980163574219,-6.950000762939453,-0.48999786376954546,1,-0.01277045614588701,-1.166662030763851,105.7300033569336,-1.6841907132925913,104.22000122070312,-1.0398368349382587,104.3000030517578,-0.01277045614588701
10648,2015-05-06,103.9800033569336,105.66000366210938,103.3499984741211,104.80999755859376,1254200.0,-0.009053625707416746,-1.210527084299174,1.976185286103576,54.479932176169115,54.407389608936334,1.2748074457009722,0.55383006371639,0.3898177412288959,-7.2590652497460155,9.323266522319633,2.3100051879882812,0.450012111127549,-0.6119976043701172,-2.5696410177565525,1.3456458090163181,-1.590819311063342,0.3668241023231076,3.9199981689453125,20.655877129349378,-35.02952163960411,0.9788217066932183,5,1.6449966430664062,0.7549972534179688,1.4674949645996094,-5.995006561279297,-0.28000640869139204,2,-0.018176639334729683,-5.478371923306574,104.93000030517578,-1.166662030763851,105.7300033569336,-1.6841907132925913,104.22000122070312,-0.018176639334729683
10649,2015-05-07,104.94000244140624,105.18000030517578,103.4000015258789,104.01000213623048,889200.0,0.009232535617230475,1.5248280675933792,-1.1204901230822435,59.98081668216461,54.40525812917686,0.2957434149138294,-0.4538533360715036,-0.5413173979222137,-8.075612729931649,9.005563579280578,1.779998779296875,0.5665719244783531,0.3635013580322095,-1.5770402976209397,2.3040430136853587,-0.6067694697943722,1.3337721858587912,2.8689990234375102,52.13122545463595,-6.9413662280433925,0.9702708278265779,5,0.6849975585937642,-0.2050018310546733,0.5074958801269673,-6.955005645751939,-1.4100036621093608,3,-0.027634852853163583,-1.210527084299174,103.9800033569336,-5.478371923306574,104.93000030517578,-1.166662030763851,105.7300033569336,-0.027634852853163583
10650,2015-05-08,106.62999725341795,107.30999755859376,105.8499984741211,105.8499984741211,712600.0,0.016104390820415038,-2.7435932548222124,0.8387080896166539,63.35677350279799,54.937142505620564,-1.4880273606276688,-2.133521896561419,-2.17608998150331,-9.57558484537229,9.077602915497632,2.3699951171875284,0.7384938112692367,1.9774963378906136,-0.1600767765325628,4.11506945231379,0.9087097806790183,3.046282895102209,1.0898241516113387,82.82827115182626,22.14303405130807,1.0687865572115884,5,-1.0049972534179545,-1.894996643066392,-1.259998321533189,-8.645000457763658,-2.680000305175753,4,-0.04886053848515537,1.5248280675933792,104.94000244140624,-1.210527084299174,103.9800033569336,-5.478371923306574,104.93000030517578,-0.04886053848515537
10651,2015-05-11,107.56999969482422,107.79000091552734,106.43000030517578,106.5,1256800.0,0.008815553461679615,-1.247936594008714,1.371796627411113,66.31408396058038,55.954304280506065,-2.313935297394522,-3.0594790885006944,-3.0362359517064874,-10.309706804589837,8.616876062497319,1.3600006103515625,0.7791382066620969,2.8089988708496065,0.3202288616108433,5.29776888008837,1.564613866230232,4.053383875468981,-4.220001220703125,95.04502027630764,33.81751949643457,1.2443850046193796,5,-2.0,-2.8349990844726562,-2.2849998474121094,-9.120002746582031,-3.529998779296875,0,-0.05261686389116149,-2.7435932548222124,106.62999725341795,1.5248280675933792,104.94000244140624,-1.210527084299174,103.9800033569336,-0.05261686389116149
10652,2015-05-12,106.08000183105469,106.95999908447266,105.26000213623048,106.81999969482422,1044100.0,-0.013851425750642798,2.33333831988209,-0.6915869858178785,56.99007770444335,56.4363095445449,-0.8489370146432407,-1.466683940245332,-1.4946218241973384,-8.597569556657447,8.772161806241746,2.309997558593736,0.6532765109021028,1.206000900268549,-1.3079721265740716,3.7199739271111696,-0.05098561315276129,2.4629874136898593,-2.6412033081054744,61.48652828373085,4.389174715597633,1.2569865134213096,5,-0.5100021362304688,-1.345001220703125,-1.355001449584961,-7.6300048828125,-0.6800003051757812,1,-0.02507544887061519,-1.247936594008714,107.56999969482422,-2.7435932548222124,106.62999725341795,1.5248280675933792,104.94000244140624,-0.02507544887061519
10653,2015-05-13,104.97000122070312,106.8499984741211,104.70999908447266,106.0999984741211,1006000.0,-0.010463806478052007,-1.593936255311672,1.5270277236501604,48.900678432173216,56.81695465574579,0.17086161926178534,-0.2638888630652758,-0.34903012578928383,-7.3014036723075435,8.820534866632974,2.1399993896484375,0.5775445344518602,0.028500366210934658,-2.41521839696901,2.4722191293908793,-1.1933590153790306,1.2503597478008999,-1.444178649902355,35.76309597049735,-16.273338406418013,1.2218593815899694,5,0.5999984741210938,-0.2350006103515625,-0.38250160217285156,-6.5200042724609375,-0.23000335693360796,2,-0.005049049948875894,2.33333831988209,106.08000183105469,-1.247936594008714,107.56999969482422,-2.7435932548222124,106.62999725341795,-0.005049049948875894
10654,2015-05-14,105.8000030517578,106.0500030517578,105.30999755859376,105.6999969482422,1074800.0,0.007907038405282618,1.4666598850516472,-0.08850119167378706,48.35248867429134,57.383961783801745,-0.47381588742442204,-0.92969544575773,-1.0985677981204987,-7.975088485949684,9.359535736004233,1.0800018310546733,0.507269292750891,0.7240020751953011,-1.5878299092704253,3.0358340596610276,-0.4319139170375621,1.8799180674281644,-2.1888969140624965,35.389718158443145,-10.962939935336891,1.1559159922328615,5,-0.23000335693357954,-1.0650024414062358,-1.330003738403306,-7.350006103515611,0.04999542236329546,3,-0.019848828383192574,-1.593936255311672,104.97000122070312,2.33333831988209,106.08000183105469,-1.247936594008714,107.56999969482422,-0.019848828383192574
10655,2015-05-15,105.6999969482422,106.6500015258789,105.23999786376952,106.13999938964844,802100.0,-0.0009452372460393432,-1.0735338666427088,-4.3997558742763605,51.67893555879233,56.34661932603115,-0.1584582534429586,-0.6387645863399882,-0.9256600991707415,-7.705145994111007,9.605614472914363,1.4100036621093892,0.4818908372888018,0.4819961547851648,-1.593531843000278,2.5575241525706076,-0.5557678441075637,1.5197601536778933,-2.005312914990256,32.14276867590497,-12.38033624994224,1.0377639988927243,5,-0.12999725341798296,-0.9649963378906392,-1.2299976348877095,-7.250000000000014,-0.5699996948242472,4,-0.02052978459410837,1.4666598850516472,105.8000030517578,-1.593936255311672,104.97000122070312,2.33333831988209,106.08000183105469,-0.02052978459410837
10656,2015-05-18,107.22000122070312,107.3000030517578,105.5500030517578,105.73999786376952,672400.0,0.014380362500911126,1.1341372075605485,-3.3636253294494405,55.80525222138152,56.206559879199304,-1.614680290673192,-1.9740866791218252,-2.309431080326945,-9.051835067975986,10.42280773565902,1.75,0.6788820439170138,1.820500183105466,-0.2901688882379574,3.931169254448889,0.7651656474337614,2.8758347187771705,-3.443410849805673,96.91113094554323,51.36415074936306,1.0553345356717099,5,-1.6500015258789062,-2.4850006103515625,-2.750001907348633,-8.770004272460938,-3.2700042724609233,0,-0.03049808091057471,-1.0735338666427088,105.6999969482422,1.4666598850516472,105.8000030517578,-1.593936255311672,104.97000122070312,-0.03049808091057471
10657,2015-05-19,107.44000244140624,108.13999938964844,107.1500015258789,107.4800033569336,663800.0,0.0020518673586866765,-2.193527348797145,-0.02702758432267014,56.56341112382674,56.43805754005016,-1.6105628469477153,-1.9905606635546604,-2.4535991295276034,-9.09324687251474,11.290065681117332,0.9899978637695312,0.9318384980571182,1.8465011596679517,-0.26552155236070973,3.958523871696613,0.7904898036536281,2.9025125156822753,-3.583143859616186,79.5919275229823,33.46242412271038,1.0560113560143287,5,-1.670001983642564,-2.5850028991699077,-2.745002746582017,-8.990005493164048,-4.120002746582017,1,-0.031645583103305785,1.1341372075605485,107.22000122070312,-1.0735338666427088,105.6999969482422,1.4666598850516472,105.8000030517578,-0.031645583103305785
10658,2015-05-20,106.6999969482422,107.72000122070312,106.68000030517578,107.55999755859376,631500.0,-0.006887616123869789,-1.3111288189616441,21.499523173747846,59.27353405570767,56.35947058155495,-0.49634719164102137,-1.1147503128079705,-1.5828991281432963,-8.18257075609526,12.21940033104087,1.0400009155273438,0.8747371613219457,0.9839958190918168,-1.0836625264124393,3.051654164596073,-0.04983335366031838,2.017824991843952,-2.6718127341378164,50.34476952663651,0.17952196914431795,1.0338291727521296,5,-0.27499771118165484,-1.8449974060058736,-2.004997253417983,-8.250000000000014,-3.099998474121108,2,-0.012183650042594585,-2.193527348797145,107.44000244140624,1.1341372075605485,107.22000122070312,-1.0735338666427088,105.6999969482422,-0.012183650042594585
10659,2015-05-21,106.87000274658205,107.18000030517578,105.66000366210938,106.5999984741211,815400.0,0.0015933064967406096,2.4157251358718947,-0.31395823353029456,60.16883008142901,56.00525464584728,-0.4065443022319215,-1.220531782181311,-1.6501004216148516,-8.166730317367723,12.290544425473149,1.5199966430664062,0.9242936509034791,1.0735015869140767,-1.0441650517018815,3.191168225530035,0.01466826760609763,2.132334906222056,-2.677345925455896,56.20703535038704,1.21019377614914,1.0588333193079826,5,-0.4450035095214986,-2.0150032043457173,-1.9925022125244283,-8.370002746582045,-6.260002136230483,3,-0.019930802171525652,-1.3111288189616441,106.6999969482422,-2.193527348797145,107.44000244140624,1.1341372075605485,107.22000122070312,-0.019930802171525652
10660,2015-05-22,105.8499984741211,106.88999938964844,105.8499984741211,106.5500030517578,691700.0,-0.00954434589919173,-1.9714117557301827,-2.5925685221812182,50.47844852237039,54.24573959715728,0.5489047770175404,-0.2429103578780456,-0.6147180847679579,-6.966840436920947,11.933476393279646,1.0400009155273438,1.0629741661634995,0.07249755859375284,-2.0355896055649083,2.180584722752414,-0.9815460234855777,1.1265411406730834,-1.4994479502540514,11.58285121775962,-42.42866118510124,1.0540435820793292,5,0.5750007629394531,-0.9949989318847656,-1.0424995422363281,-7.349998474121094,-5.400001525878892,4,0.0,2.4157251358718947,106.87000274658205,-1.3111288189616441,106.6999969482422,-2.193527348797145,107.44000244140624,0.0
10661,2015-05-26,104.73999786376952,105.91000366210938,103.9800033569336,105.91000366210938,1081700.0,-0.010486543470503262,2.2991294708356427,1.6714259245131386,49.26069211852194,53.38691897649935,1.3580687447819173,0.8682904026132547,0.5200011444576802,-5.683498685463235,11.34591210790528,1.9300003051757812,1.0404200971373143,-1.0100028991699332,-3.1588229303346225,1.138817131994756,-2.084412914752278,0.06440711641241137,3.4000015258789205,18.269116144804237,-35.291345730155044,1.0744100155823428,5,1.3200035095214986,0.8600006103515767,-0.06499862670897016,-4.4749984741210795,-3.2900009155273153,1,0.003723500072586372,-1.9714117557301827,105.8499984741211,2.4157251358718947,106.87000274658205,-1.3111288189616441,106.6999969482422,0.003723500072586372
10662,2015-05-27,105.48999786376952,105.88999938964844,103.87000274658205,104.7699966430664,1426600.0,0.007160588269015333,1.6578828489685102,-0.6153826089791463,55.968346215827594,54.172215396905386,0.5761652808654247,0.10974024377520664,-0.2469915011333228,-6.235195297079471,10.335337849062823,2.019996643066392,0.8463931655437165,-0.25100288391114134,-2.4027396041163342,1.9007338362940516,-1.3268712440137307,0.824865476191448,2.566801605224626,42.07781192841387,-14.998585648769101,1.0758683601025953,5,0.5150032043457173,0.11000061035157671,-0.8149986267089702,-4.239997863769517,-3.4099960327148295,2,-0.01459854912042069,2.2991294708356427,104.73999786376952,-1.9714117557301827,105.8499984741211,2.4157251358718947,106.87000274658205,-0.01459854912042069
10663,2015-05-28,105.33999633789062,105.83000183105469,104.76000213623048,105.58999633789062,1258500.0,-0.0014219502219784408,1.9314618954056715,-0.3472216335353775,51.689159582858714,54.54295660896843,0.8763249123645096,0.2472131405566671,-0.15218231744228206,-5.880639936488635,9.27015090154123,1.0699996948242045,0.49954455782742,-0.38500404357910156,-2.544023587702114,1.7740155005439107,-1.4645138156406006,0.6945057284823974,2.5493312622070334,44.41071527355179,-12.742167006841242,1.0795097720615048,5,0.6650047302246094,0.26000213623046875,-0.6649971008300781,-3.5149993896484375,-3.7299957275390625,3,-0.0191759703179315,1.6578828489685102,105.48999786376952,2.2991294708356427,104.73999786376952,-1.9714117557301827,105.8499984741211,-0.0191759703179315
10664,2015-05-29,103.75,105.52999877929688,103.70999908447266,105.4800033569336,1247700.0,-0.01509394715365775,-1.011043622308117,6.920013427734375,37.734283257808556,52.993550797748014,2.3970198055849465,1.8908360770208361,1.339151596661722,-4.068190303652528,9.408145791196679,1.8199996948242188,0.34199506006747526,-1.947500228881836,-4.195136159356878,0.3001357015932058,-3.071318194119357,-0.8236822636443151,3.9785546059570294,1.257890304671924,-50.47242528043085,1.1238179652375224,5,2.174999237060547,1.9199981689453125,0.9249992370605469,-1.1000022888183594,-2.510002136230483,4,-0.001445797839796703,1.9314618954056715,105.33999633789062,1.6578828489685102,105.48999786376952,2.2991294708356427,104.73999786376952,-0.001445797839796703
10665,2015-06-01,103.75,104.4499969482422,102.73999786376952,104.4499969482422,1607300.0,0.0,3.8857329700271306,0.40462172829706894,32.31485870465893,50.38350707366773,2.337094246835008,1.9540020728879028,1.2455473494207752,-3.8233600992407304,9.722645736479251,1.7099990844726847,0.3945300932445974,-1.9240001678466854,-4.245300997611793,0.39730066191842184,-3.084650582729239,-0.7633497529641318,3.7374412746679724,31.861207848875996,-13.795649172669368,1.1606504148825567,6,1.6899986267089844,1.6899986267089844,0.9249992370605469,-1.0150032043457031,-3.4800033569335938,0,-0.030265054358057264,-1.011043622308117,103.75,1.9314618954056715,105.33999633789062,1.6578828489685102,105.48999786376952,-0.030265054358057264
10666,2015-06-02,103.68000030517578,104.98999786376952,103.1999969482422,103.8000030517578,1642000.0,-0.0006746958537273695,-2.3147874737742207,0.1714332425067882,37.206852770202055,48.23277836770943,2.069798570645716,1.9632004049724259,1.1843827097678172,-3.524654220022427,9.75638900397476,1.7900009155273153,0.39141849346074764,-1.8914997100830107,-4.377581039798358,0.5945816196323364,-3.134540374940684,-0.6484590452253371,3.4276454966203147,29.841332890909715,-13.242569076253634,1.243040664857672,6,1.5499992370605469,1.7599983215332031,1.0024986267089844,-0.9450035095214844,-2.7900009155273438,1,-0.031153581668848962,3.8857329700271306,103.75,-1.011043622308117,103.75,1.9314618954056715,105.33999633789062,-0.031153581668848962
10667,2015-06-03,103.58999633789062,105.47000122070312,103.47000122070312,103.8000030517578,1843600.0,-0.0008680938177105801,-7.888949170933505,1.7500158942082393,41.74641301153705,46.28532047391269,1.7391357231227431,2.0529217042849552,1.2068493012110366,-3.2165999231796008,9.55375587533885,2.0,0.3361047883529267,-1.914503479003912,-4.5416053927233975,0.7125984347155736,-3.2280544358636547,-0.6009525221441692,3.168237628863338,27.508005915859822,-15.820251118949944,1.3135509568597445,6,1.3700027465820312,1.8500022888183594,1.2275028228759766,-0.3449974060058594,-0.42999267578125,2,-0.020658359545338345,-2.3147874737742207,103.68000030517578,3.8857329700271306,103.75,-1.011043622308117,103.75,-0.020658359545338345
10668,2015-06-04,102.08999633789062,103.58000183105469,101.79000091552734,103.1999969482422,1135900.0,-0.014480162689718523,-1.093578783930898,5.285548208966493,29.45739381404269,42.87293866642533,2.8121672615485807,3.5880271399283856,2.6585300766648317,-1.4930829688918834,10.653340901416483,1.7999954223632812,0.041291653955369156,-3.320003128051752,-6.291412307625791,-0.3485939484777134,-4.8057077178387715,-1.8342985382647328,4.346778740624586,8.021272559255339,-34.8111798444659,1.4857045897870198,6,2.2500038146972656,2.8750038146972656,2.867504119873047,1.94000244140625,1.660003662109375,3,-9.789898319578771e-05,-7.888949170933505,103.58999633789062,-2.3147874737742207,103.68000030517578,3.8857329700271306,103.75,-9.789898319578771e-05
10669,2015-06-05,102.04000091552734,102.75,101.27999877929688,101.80999755859376,1105300.0,-0.0004897191121234767,-1.2790700425234944,-0.20721011753383567,29.621445181044635,40.555493850722456,2.3523505606330133,3.593882294582883,2.7082755135755576,-1.1977928946106857,11.891618465223738,1.470001220703125,-0.31986870814796475,-3.2249984741210938,-6.554437719411851,0.10444077116966355,-4.889718096766472,-1.560278851475715,3.9320967466890835,18.138465236201547,-24.970220253244456,1.6647196226453795,6,1.5550003051757812,2.6699981689453125,2.6949996948242188,2.9199981689453125,2.339996337890611,4,-0.004214036665206922,-1.093578783930898,102.08999633789062,-7.888949170933505,103.58999633789062,-2.3147874737742207,103.68000030517578,-0.004214036665206922
10670,2015-06-08,101.41999816894531,102.45999908447266,101.3499984741211,102.04000091552734,799800.0,-0.006076075470592079,-1.9210460272047383,-2.695624771950941,14.108967918841415,36.64974671742463,2.545567182218093,4.009100729002924,3.307600968752766,-0.41552193117306047,12.030939380572855,1.1100006103515625,-0.7162739436473089,-3.584501266479492,-7.26140350139903,0.09240096844004597,-5.422952383939261,-1.746050149019723,3.9890476273207724,3.341272269078938,-31.600149172296707,1.8384511174597677,6,2.1650009155273438,3.2900009155273438,3.687501907348633,3.5400009155273438,3.220001220703125,0,-0.0017748009113148777,-1.2790700425234944,102.04000091552734,-1.093578783930898,102.08999633789062,-7.888949170933505,103.58999633789062,-0.0017748009113148777
10671,2015-06-09,101.91000366210938,102.18000030517578,100.6999969482422,101.41999816894531,718200.0,0.0048314484520874945,1.8737963319605069,-0.7903279394573309,16.886319571220014,32.307299312468224,1.8013410622494632,3.2394071379789864,2.81411388922038,-0.7069878786086718,12.050962124763004,1.4800033569335795,-1.1685177742510575,-2.8114959716796903,-6.528044525323509,0.905052581964128,-4.669770248501607,-0.9532216948577741,3.00355649212041,25.36699434113737,-3.764241254428903,1.8582742768219116,6,1.3549957275390625,2.5099945068359375,3.1974964141845703,3.0499954223632812,3.3699951171875,1,-0.016092699049256698,-1.9210460272047383,101.41999816894531,-1.2790700425234944,102.04000091552734,-1.093578783930898,102.08999633789062,-0.016092699049256698
10672,2015-06-10,103.41999816894531,103.54000091552734,101.5500030517578,102.1999969482422,1115400.0,0.014816940953534363,1.7260119352445247,2.4897704979291584,32.0175710110107,30.12156724892956,-0.037059113404794175,1.6020521255899354,1.2700778477736492,-1.9979067121753502,12.470828291621347,1.9899978637695455,-1.3838549430755336,-1.168501281738287,-4.870707717421126,2.5337051539445525,-3.0196044995797138,0.6826019361031399,0.9036631364462124,94.4443267070741,65.18759684148606,1.8511032178414206,6,-0.30500030517578125,1.0,1.6875019073486328,1.5400009155273438,1.3600006103515625,2,-0.024463341946341033,1.8737963319605069,101.91000366210938,-1.9210460272047383,101.41999816894531,-1.2790700425234944,102.04000091552734,-0.024463341946341033
10673,2015-06-11,104.44000244140624,104.80999755859376,103.44000244140624,103.45999908447266,867200.0,0.00986273728988718,-1.6862737764879048,0.8032806363659081,37.81344960816154,30.130363510079892,-1.3389589422325514,0.5695046118114107,0.2887570181664785,-2.830278397391311,12.957026916290303,1.3899993896484517,-1.48868004454431,-0.12199707031251705,-3.8202909063767976,3.5762967657517635,-1.9711439883446644,1.7271498477196303,-3.740005493164034,90.99768705007857,62.458710710927214,1.8491469180321434,6,-1.3550033569335795,-0.02000427246092329,0.7024974822998189,0.5199966430664205,1.4199981689453267,3,-0.012255828699496374,1.7260119352445247,103.41999816894531,1.8737963319605069,101.91000366210938,-1.9210460272047383,101.41999816894531,-0.012255828699496374
10674,2015-06-12,103.6999969482422,104.33000183105469,103.37000274658205,104.1500015258789,874600.0,-0.007085460320428449,1.370352927879101,-0.45918677160939964,38.90609240769744,30.862722810417505,-0.6781019642029378,1.2059457233273605,1.0109652647657157,-1.908072326979692,13.482784598019085,1.0699996948241903,-1.7901327831968104,-0.7570022583007727,-4.426433206222512,2.912428689620967,-2.5917177322616425,1.077713215660097,-2.917799987792975,72.99268989021841,40.56114166218616,1.8347154739608729,6,-0.6149978637695455,0.7200012207031108,1.4800033569335795,1.2600021362304545,2.240005493164034,4,0.00048218952005130156,-1.6862737764879048,104.44000244140624,1.7260119352445247,103.41999816894531,1.8737963319605069,101.91000366210938,0.00048218952005130156
10675,2015-06-15,103.52999877929688,103.66999816894531,102.37000274658205,103.1500015258789,837900.0,-0.0016393266533091255,2.9394037476735555,-0.8444297509452142,43.08572554606804,31.515930896624834,-0.6063578212963989,1.2701592861208297,1.1753310649680486,-1.5508608828226613,13.885767957958226,1.3299942016601562,-2.0403063163507937,-0.8185005187988281,-4.461410816927923,2.824409779330267,-2.6399556678633758,1.0029546302657195,-2.6672458068847504,68.85648201430801,33.20280798531348,1.821455149064546,6,-0.44499969482421875,0.8899993896484375,1.6500015258789062,1.4300003051757812,2.8600006103515625,0,0.008210165982258877,1.370352927879101,103.6999969482422,-1.6862737764879048,104.44000244140624,1.7260119352445247,103.41999816894531,0.008210165982258877
10676,2015-06-16,103.9499969482422,104.05999755859376,102.91999816894531,103.18000030517578,753300.0,0.004056777493455455,1.3030340395033573,2.0263216013813694,40.85510774926687,31.416896978594814,-1.0996715222345443,0.6246455874376409,0.752852821018223,-1.7949507408958993,13.870106603282117,1.1399993896484517,-1.970048029500333,-0.23500213623044885,-3.6196396516187264,3.1496353791578287,-1.9273208939245876,1.45731662146369,-3.00829908410644,73.61956872785505,37.17660490009962,1.692318757694141,6,-1.1949996948242188,0.4700012207031108,1.2300033569335795,1.0100021362304545,2.5500030517577983,1,0.0066378303190310906,2.9394037476735555,103.52999877929688,1.370352927879101,103.6999969482422,-1.6862737764879048,104.44000244140624,0.0066378303190310906
10677,2015-06-17,104.04000091552734,104.75,103.73999786376952,104.36000061035156,491800.0,0.000865839056541251,-1.1956429797573167,-0.4155858310626626,42.224915424229486,32.83551049083779,-1.2506484827256372,0.2812833071842533,0.6848972895407712,-1.7089725637905246,13.270627647811162,1.010002136230483,-1.837921797371692,0.025001907348638497,-2.9929405730691627,3.0429443877664397,-1.483969332860255,1.533973147557532,-3.0209370575024224,68.44269343213988,31.64408680945177,1.5089712402088988,6,-1.2850036621093608,0.37999725341796875,1.1124992370605469,0.9199981689453125,1.5400009155273438,2,0.011918472249691003,1.3030340395033573,103.9499969482422,2.9394037476735555,103.52999877929688,1.370352927879101,103.6999969482422,0.011918472249691003
10678,2015-06-18,105.4000015258789,105.66999816894531,104.05999755859376,104.43000030517578,697000.0,0.013071901176315626,1.1324588971189902,-3.031256705528932,60.147595242943794,36.22730494215992,-2.337568418529429,-1.2449316021908459,-0.6583963162121762,-2.889523265317507,12.876707674123871,1.6299972534179688,-1.751971560073713,1.4500022888183537,-1.37423150584101,4.274236083477717,0.03788539148867187,2.8621191861480355,-4.305118993842612,91.81827219405504,48.43690949474065,1.412116897329682,6,-2.2150039672851562,-0.9800033569335938,-0.24750137329101562,-0.44000244140625,-5.810005187988281,3,-0.005882378914670139,-1.1956429797573167,104.04000091552734,1.3030340395033573,103.9499969482422,2.9394037476735555,103.52999877929688,-0.005882378914670139
10679,2015-06-19,104.73999786376952,105.5999984741211,104.73999786376952,105.30999755859376,968200.0,-0.006261894236759935,-2.0175476168167,-0.58762781186097,55.63137680373217,40.84090592937,-1.4016965761762776,-0.7933604553356162,-0.014800922740491274,-2.038992715484497,13.136723722532823,0.8600006103515767,-1.7355529209510365,0.896498870849598,-1.6064778747285828,3.399475616427779,-0.3549895019394995,2.1479872436386955,-3.4621107062568655,71.8181334775979,25.865051341886847,1.2514883727890922,6,-1.555000305175767,-0.31999969482420454,0.4125022888183736,0.2200012207031392,-6.339996337890611,4,0.010693171371253918,1.1324588971189902,105.4000015258789,-1.1956429797573167,104.04000091552734,1.3030340395033573,103.9499969482422,0.010693171371253918
10680,2015-06-22,105.8499984741211,106.16999816894531,104.77999877929688,105.19000244140624,627000.0,0.010597676465444517,1.1384681295593129,-1.157888396621616,61.03761137499612,45.74660501867846,-2.030775183217486,-2.006221062777797,-1.1241365113348252,-2.9125547969855035,13.530328084482047,1.4300003051757955,-1.42218200762116,2.0064994812011747,-0.4964772643770061,4.509476226779356,0.7550111084120772,3.2579878539902722,-4.396426876151139,90.1538555438702,40.421045962372204,1.2514883727890922,6,-1.9899978637695312,-1.4300003051757812,-0.6974983215332031,-0.8899993896484375,-4.3699951171875,0,0.000850297294120006,-2.0175476168167,104.73999786376952,1.1324588971189902,105.4000015258789,-1.1956429797573167,104.04000091552734,0.000850297294120006
10681,2015-06-23,105.12999725341795,106.3499984741211,104.94000244140624,106.2300033569336,997300.0,-0.006802090043290576,1.1044774419823027,-1.6666859329302688,57.36137095509523,48.56258279024341,-0.9007023568648975,-1.3233529745846937,-0.4211720612903207,-1.9778603846654903,13.844671543726136,1.409996032714858,-1.0988923536624782,1.2669982910156108,-1.271215020493642,3.8052116025248637,-0.0021083647390156557,2.5361049467702372,-3.39344006118948,53.25666914159072,0.6831357789431252,1.2691066557546267,6,-0.769996643066392,-0.709999084472642,0.022502899169936086,-0.1699981689452983,-2.2900009155273295,1,0.01198518186196873,1.1384681295593129,105.8499984741211,-2.0175476168167,104.73999786376952,1.1324588971189902,105.4000015258789,0.01198518186196873
10682,2015-06-24,103.9499969482422,105.20999908447266,103.9499969482422,105.16000366210938,875600.0,-0.011224201807323753,-1.0826366032358796,1.0999999999999728,59.1715873933091,50.93570921081536,0.4049715760163366,-0.2789427491596257,0.7786644796461957,-0.5742768723474825,13.928705885357074,1.2600021362304545,-0.5932953178497655,0.16399803161623083,-2.2571311287650957,2.5851271919975574,-1.0465665485744324,1.374562611806894,-1.844364453462319,0.0,-55.80453706344208,1.2105645801906622,6,0.4100036621093608,0.4700012207031108,1.202503204345689,1.0100021362304545,-2.1999969482422017,2,0.024531054609145064,1.1044774419823027,105.12999725341795,1.1384681295593129,105.8499984741211,-2.0175476168167,104.73999786376952,0.024531054609145064
10683,2015-06-25,103.31999969482422,104.33000183105469,103.1999969482422,103.9800033569336,868300.0,-0.006060579816386746,-1.511096417611902,0.5454545454545519,55.97013438246837,52.8317138746788,0.9603834729935699,0.20233597360299882,1.4280338117461326,0.26417828814925315,14.177226758501149,1.1300048828124858,-0.12172626887338822,-0.3649993896484318,-2.679352472884659,1.9493536935877955,-1.5221759312665455,0.7921771519696819,-0.8748179216970442,3.8096091572061916,-54.41475905783093,1.1571765416181141,6,1.0400009155273438,0.8899993896484375,1.9925003051757812,1.6399993896484375,-2.0999984741210938,3,0.02187381090694762,-1.0826366032358796,103.9499969482422,1.1044774419823027,105.12999725341795,1.1384681295593129,105.8499984741211,0.02187381090694762
10684,2015-06-26,103.5999984741211,104.3000030517578,103.44000244140624,103.83999633789062,1761100.0,0.002710015293495127,-2.0714859875473586,0.36363110926157116,60.50095220315039,54.766739058799054,0.7428240787238565,-0.09431217176070561,1.1875015403353046,0.13762278884647117,13.86028022923888,0.9800033569335795,0.127402128851287,-0.07750053405762003,-2.3919388941562545,2.2369378260410144,-1.2347197141069444,1.0797186459917043,-0.842431364914404,12.698454987804691,-50.30084623056857,1.1572191800493188,6,1.0349998474121094,0.3400001525878906,2.0400009155273438,1.3600006103515625,-2.5100021362304688,4,-0.03870658489664125,-1.511096417611902,103.31999969482422,-1.0826366032358796,103.9499969482422,1.1044774419823027,105.12999725341795,-0.03870658489664125
10685,2015-06-29,100.61000061035156,103.20999908447266,100.4800033569336,102.87999725341795,1046400.0,-0.02886098366609935,-1.1581069385514955,9.458403534984205,44.953406215347876,55.222105555030275,3.659943531586066,2.7915052029503045,4.191095069752606,3.251503391554138,13.573205478754213,3.1199951171875,0.17853411821495513,-2.9104984283447237,-5.599864567764072,-0.22113228892537506,-4.255181498054398,-1.5658153586350494,5.739997863769531,2.2146058186204174,-62.8373357161506,1.3446830697096759,6,2.8050003051757812,3.075000762939453,5.029998779296875,4.349998474121094,0.9899978637695312,0,-0.021965998122111863,-2.0714859875473586,103.5999984741211,-1.511096417611902,103.31999969482422,-1.0826366032358796,103.9499969482422,-0.021965998122111863
10686,2015-06-30,100.4499969482422,101.98999786376952,100.44000244140624,101.36000061035156,1223200.0,-0.0015903355644438788,-2.3333497407625154,0.4008832633691015,37.12056546118415,54.654955559136354,3.655696804674662,2.8428734533702738,4.339581909483343,3.519111211855801,13.66628077725453,1.5499954223632812,0.25845116383922573,-2.909001922607402,-5.926012466367084,0.10800862115227972,-4.417507194487243,-1.4004966507275611,5.782601623535143,0.20952859265621818,-58.59948492803574,1.5085052718798433,6,2.94500350952147,2.94500350952147,5.190002441406236,4.7600021362304545,0.15000152587889204,1,0.010253921751955053,-1.1581069385514955,100.61000061035156,-2.0714859875473586,103.5999984741211,-1.511096417611902,103.31999969482422,0.010253921751955053
10687,2015-07-01,101.4499969482422,101.88999938964844,100.8000030517578,101.30999755859376,1039100.0,0.009955201895279986,1.1372387691295922,-0.1538448640128801,37.011281684166,52.08425405260549,2.5140475258482553,1.7648126485409676,3.3404148208250177,2.606957508981097,14.102528707969345,1.4400024414062358,0.315236412216251,-1.8020019531249858,-4.934114863365423,1.3301109571154512,-3.3680584082452043,-0.23594549800476727,4.550897778320305,25.963873144135412,-27.584886479543805,1.5660564551202185,7,1.9450035095214702,1.9450035095214702,4.380002975463853,3.900001525878892,-0.7299957275390767,2,0.013701325100655914,-2.3333497407625154,100.4499969482422,-1.1581069385514955,100.61000061035156,-2.0714859875473586,103.5999984741211,0.013701325100655914
10688,2015-07-02,102.08000183105469,102.2300033569336,101.1999969482422,101.97000122070312,1321500.0,0.006210003960215982,4.02437662820983,0.7857220708446866,42.89476396412309,50.66907484820449,1.523820911699687,1.1953044938478854,2.6963364896988082,2.07973287494535,13.638570859235323,1.030006408691392,0.3745644225546272,-1.1714973449707031,-4.304393962366817,1.9613992724254103,-2.73794565366876,0.3949509637273536,3.6984572041015724,42.48702410176778,-8.24686072637433,1.5664483086980563,7,1.3149986267089844,1.3149986267089844,3.7224979400634766,3.2699966430664062,1.2699966430664062,3,-0.0032327765001498587,1.1372387691295922,101.4499969482422,-2.3333497407625154,100.4499969482422,-1.1581069385514955,100.61000061035156,-0.0032327765001498587
10689,2015-07-06,101.61000061035156,102.37999725341795,100.83999633789062,100.83999633789062,1405200.0,-0.004604243850631851,-2.999980183500746,7.0,41.79488818058041,48.530994493269404,1.679788222111128,1.7196044440233607,3.1139522736450544,2.636294713649633,12.985105036004319,1.5400009155273295,0.39668169152812993,-1.6199985504150334,-4.7935401637659965,1.5535430629359297,-3.206769357090522,-0.033227743739544735,3.9549201610547016,42.23825223304691,-5.9469962420595905,1.5867708066754844,7,1.7849998474121094,1.7849998474121094,4.192499160766602,3.7399978637695312,0.6100006103515625,0,-0.0038381988712310466,4.02437662820983,102.08000183105469,1.1372387691295922,101.4499969482422,-2.3333497407625154,100.4499969482422,-0.0038381988712310466
10690,2015-07-07,101.23999786376952,102.12000274658205,100.62000274658205,101.76000213623048,3208800.0,-0.0036414008892777794,1.4193441210852826,-0.6753264768246411,38.36911939886995,46.42074432035548,1.4830518191654676,2.1875894405325056,3.3949192221841855,3.085996711293376,12.33485166129152,1.5,0.10733821829667534,-1.9810012817383011,-5.177096657154564,1.215094093677962,-3.5790489694464327,-0.3829535940301696,4.119926174436742,41.236987718215026,-3.576866940163349,1.598047687708128,7,1.585002899169936,2.155002593994155,4.557500839233413,4.110000610351577,0.1900024414062642,1,-0.0014816429182539226,-2.999980183500746,101.61000061035156,4.02437662820983,102.08000183105469,1.1372387691295922,101.4499969482422,-0.0014816429182539226
10691,2015-07-08,100.2699966430664,101.33000183105469,99.95999908447266,100.91000366210938,2172700.0,-0.00958120546395469,-1.1746038473881477,1.2307726165673203,34.956105152788666,43.73013518251988,1.8899072286995136,3.1920856575328145,4.293081145170518,4.066518205958246,11.4679759234232,1.3700027465820312,-0.1441087005473065,-2.869002151489255,-6.283417329660367,0.5454130266818566,-4.576209740574811,-1.1617945624036992,4.8931305312678575,12.809826163168356,-27.816553828823142,1.7072075890855554,7,1.8750038146972656,2.8850021362304688,5.170001983642578,5.0800018310546875,0.9200057983398295,2,0.013264205401234186,1.4193441210852826,101.23999786376952,-2.999980183500746,101.61000061035156,4.02437662820983,102.08000183105469,0.013264205401234186
10692,2015-07-09,100.88999938964844,102.11000061035156,100.5199966430664,101.22000122070312,1173500.0,0.006183332675167685,-1.9719496891221264,0.515622206062918,30.8736388926457,40.94163568365069,0.8830597307718904,2.501053705316906,3.594712094786985,3.460747822962148,11.33494575367745,1.8400039672851562,-0.5724036683562446,-2.122499465942383,-5.677646669234136,1.4326477373493702,-3.9000730675882664,-0.3449258642964992,3.9609400992941346,38.42979375398044,4.10208921430192,1.7775736016458796,7,1.2400016784667969,2.2649993896484375,4.444999694824219,4.459999084472656,0.8099975585937642,3,-0.002874426774524319,-1.1746038473881477,100.2699966430664,1.4193441210852826,101.23999786376952,-2.999980183500746,101.61000061035156,-0.002874426774524319
10693,2015-07-10,103.16000366210938,103.37999725341795,101.88999938964844,102.5,2999300.0,0.02249979468920338,1.709109572889112,-2.0,44.10450663215608,39.119808397984656,-1.5779667702050801,0.13727657639323354,1.2714256251998535,1.2021936354579452,11.684056282441114,2.489997863769517,-0.8899987434296861,0.2115047454833956,-3.2809732350907552,3.7039827260575464,-1.5347342448036727,1.957743735770464,1.397479402564997,93.56743540665626,61.33898682516872,1.7462389902870736,7,-1.4900054931640625,-0.0050048828125,2.0399951934814453,2.1899948120117188,-0.40000152587889204,4,-0.023652601345364843,-1.9719496891221264,100.88999938964844,-1.1746038473881477,100.2699966430664,1.4193441210852826,101.23999786376952,-0.023652601345364843
10694,2015-07-13,103.75,104.56999969482422,103.38999938964844,104.01000213623048,1517200.0,0.00571923533294072,-1.4081556391153047,-0.39394044481437396,41.847839929771716,38.77474547736508,-2.3964612594832886,-0.47303429832194865,0.6777479280668643,0.5982938039454666,11.742656160053281,1.4099960327148438,-1.1499583385320307,0.7990009307861357,-2.6958130102788402,4.2938148718511115,-0.9484060397463452,2.5464079013186165,-3.7900009155273438,82.21259031977254,54.94384479528992,1.7474069705324875,7,-1.4850006103515625,-0.595001220703125,0.9025001525878906,1.4300003051757812,-1.1999969482422017,0,-0.003855436394013534,1.709109572889112,103.16000366210938,-1.9719496891221264,100.88999938964844,-1.1746038473881477,100.2699966430664,-0.003855436394013534
10695,2015-07-14,104.37999725341795,104.55999755859376,103.13999938964844,103.9000015258789,915300.0,0.006072262683546548,2.380962761126168,-1.846122245370894,47.06802385093878,39.880018631782264,-2.7216572048783263,-1.0920781531367254,0.05389312959812287,-0.040008883514374816,11.327524354149062,1.4199981689453267,-1.3272691126184952,1.3864982604980298,-2.158278818634386,4.931275339630446,-0.3858902790681782,3.158886800064238,-4.327798156738268,95.87847253252805,68.92703264490908,1.7723885395662098,7,-2.114997863769517,-1.2249984741210795,-0.22749710083006391,0.3300018310547017,-1.8099975585937358,1,-0.020693582003750266,-1.4081556391153047,103.75,1.709109572889112,103.16000366210938,-1.9719496891221264,100.88999938964844,-0.020693582003750266
10696,2015-07-15,104.63999938964844,105.12999725341795,103.9800033569336,104.55999755859376,881600.0,0.002490919171028949,1.1698048022111214,0.1666719649044481,52.90649468513826,41.64615340966807,-2.598012217217871,-1.3678678591986682,-0.24549798975633053,-0.3028970852746937,11.148893705921026,1.1499938964843608,-1.5889129227933552,1.6120002746582003,-1.9850198844226412,5.209020433739042,-0.18650980488222046,3.410510354198621,-4.497444281005855,89.3709805011902,56.57270743058484,1.7985100795404234,7,-2.095001220703125,-1.4850006103515625,-0.49250030517578125,0.06999969482421875,-4.339996337890639,2,-0.030676596934214095,2.380962761126168,104.37999725341795,-1.4081556391153047,103.75,1.709109572889112,103.16000366210938,-0.030676596934214095
10697,2015-07-16,105.27999877929688,105.69000244140624,104.97000122070312,105.62999725341795,732100.0,0.006116202153874983,2.0637772908044427,-4.374880793439471,58.2491457077958,43.3521958256317,-2.9475594778198086,-2.0134365096550937,-0.8924711939480972,-0.934106700770073,11.525180806620915,1.0500030517577983,-1.391768042382438,2.189999771118167,-1.5213939726645833,5.901393514900917,0.3343028992267989,4.045696643009535,-4.937945984863276,89.21043860952422,50.56644080575309,1.8556968718913724,7,-2.454998016357422,-2.125,-1.4375,-0.8600006103515625,-8.799995422363281,3,-0.03884874986049991,1.1698048022111214,104.63999938964844,2.380962761126168,104.37999725341795,-1.4081556391153047,103.75,-0.03884874986049991
10698,2015-07-17,104.77999877929688,105.41000366210938,104.1500015258789,105.41000366210938,723400.0,-0.004749240176647129,2.9999757798876185,1.8000217983651956,54.87602878485322,44.805655892773125,-2.262180360171101,-1.6466940060371655,-0.37477291046295136,-0.42621918681962256,12.005950988684399,1.2600021362304688,-1.06338391091613,1.7209999084472685,-1.9188200451944653,5.360819862089002,-0.09891006837359839,3.5409098852681353,-4.117069006044915,64.313624586368,21.462877725447413,1.8199099768208697,7,-1.9549980163574219,-1.625,-1.0125007629394531,-0.3600006103515625,-12.169998168945312,4,-0.02939494051285707,2.0637772908044427,105.27999877929688,1.1698048022111214,104.63999938964844,2.380962761126168,104.37999725341795,-0.02939494051285707
10699,2015-07-20,105.86000061035156,105.97000122070312,104.77999877929688,104.83000183105469,1014700.0,0.010307328150762407,-1.1061899103381225,-1.6349060259639605,75.76050481197588,48.96025427200712,-2.990392369922958,-2.7810728785711234,-1.4551102168709917,-1.4867040820486608,12.624441566882414,1.19000244140625,-0.753124438679535,2.7450016021728487,-1.0354608305208188,6.525464034866516,0.854770385826015,4.6352328185196825,-4.895446477010353,96.11305515266866,46.13423502965535,1.8902312163468342,7,-2.895000457763672,-2.7050018310546875,-2.107501983642578,-1.44000244140625,-12.669998168945327,0,-0.029283945364137365,2.9999757798876185,104.77999877929688,2.0637772908044427,105.27999877929688,1.1698048022111214,104.63999938964844,-0.029283945364137365
10700,2015-07-21,105.94000244140624,106.04000091552734,105.08000183105469,106.0,1344000.0,0.0007557323879974209,12.71433242506812,-0.0582501259222087,77.15131986054297,53.6486114617576,-2.6078275457382034,-3.0082190658140036,-1.5890067311949423,-1.543491833506124,12.949156266604724,0.9599990844726562,-0.5487361509840838,2.820503234863267,-0.9738561315515568,6.614862601278091,0.9233235516558551,4.717682918070679,-4.575012541076077,95.14569938668414,37.26566122384617,1.8971796832074108,7,-2.660003662109361,-2.785003662109361,-2.1875038146972514,-1.5200042724609233,-9.67000579833983,1,-0.0319992383568557,-1.1061899103381225,105.86000061035156,2.9999757798876185,104.77999877929688,2.0637772908044427,105.27999877929688,-0.0319992383568557
10701,2015-07-22,106.38999938964844,106.44000244140624,105.37000274658205,105.77999877929688,1120100.0,0.004247658465847959,2.014055146031718,-10.16709053916341,75.8367982123618,58.64451805283717,-2.345010357340712,-3.5405032703329766,-2.1190842750095555,-1.961195139672654,13.272415225881884,1.0699996948241903,-0.25450189546248225,3.2075000762939396,-0.7650693703293854,7.180069522917265,1.2212153529822842,5.193784799605595,-4.557508387798563,97.81646149489491,34.4162824042907,1.9862847233116607,7,-2.2249984741210938,-3.1899986267089844,-2.637500762939453,-1.970001220703125,-7.3000030517578125,2,-0.035905627565929854,12.71433242506812,105.94000244140624,-1.1061899103381225,105.86000061035156,2.9999757798876185,104.77999877929688,-0.035905627565929854
10702,2015-07-23,106.5,107.5,106.3000030517578,106.58999633789062,1118800.0,0.0010339375033614484,-3.8980443447929978,-0.147534832528704,74.44686941932261,62.015891695855665,-1.7607023162633624,-3.63609323029749,-2.2615039190651345,-2.044161786589214,14.37015669933258,1.1999969482422017,0.15347478193719155,3.190000534057617,-1.0415313634272536,7.421532431542488,1.0742345853151818,5.305766482800053,-4.114607625403366,70.14924013473289,3.9341684861812922,2.1157659487424327,7,-1.1800003051757812,-2.770000457763672,-2.9125022888183594,-2.0800018310546875,-7.050003051757798,3,-0.058215933786311735,2.014055146031718,106.38999938964844,12.71433242506812,105.94000244140624,-1.1061899103381225,105.86000061035156,-0.058215933786311735
10703,2015-07-24,105.58000183105469,106.9800033569336,105.44000244140624,106.33999633789062,707900.0,-0.008638480459580378,-1.9615593409333796,8.444727026110545,70.91674880253144,65.24577045949563,-0.5155420358395162,-2.675262213370303,-1.3494995410765966,-1.1042807518423672,14.850484733865155,1.540000915527358,0.7234002363933882,2.1570022583007784,-2.1946526162099502,6.508657132811507,-0.01882517895458591,4.332829695556143,-2.4785643889015887,29.411863703171807,-38.19052555583923,2.175827437255361,7,-0.26000213623046875,-1.8500022888183594,-1.9925041198730469,-1.160003662109375,-8.59000396728517,4,-0.0861905504480156,-3.8980443447929978,106.5,2.014055146031718,106.38999938964844,12.71433242506812,105.94000244140624,-0.0861905504480156
10704,2015-07-27,99.58999633789062,104.4499969482422,98.58000183105469,104.33999633789062,3793300.0,-0.05673428101231759,1.3621704931320038,6.2500451743730805,44.54003763697941,64.96488310238905,5.389023855236047,3.160985935224872,4.535985425764025,4.888062716438554,16.01948519487441,7.0,1.1907054424231518,-3.632503128051752,-8.307337322202585,1.0423310660990808,-5.969920225127169,-1.2950860309763357,7.910003662109375,11.322810696892303,-57.15200589320668,2.3374170970754165,7,3.4500045776367188,3.4500045776367188,4.212501525878906,4.8300018310546875,-6.819999694824219,0,-0.07008731784523026,-1.9615593409333796,105.58000183105469,-3.8980443447929978,106.5,2.014055146031718,106.38999938964844,-0.07008731784523026
10705,2015-07-28,98.4000015258789,100.66999816894531,97.37999725341795,100.4800033569336,2478700.0,-0.011948939208455078,1.6748067833616709,0.43789512232730265,43.90086466461027,63.9642575445526,6.3045399014145715,4.402650154848061,5.6087008698093825,6.069507690192694,15.852636869699499,3.290000915527358,1.2937402134222253,-4.711997985839844,-9.738118941556422,0.3141229698767347,-7.225058463698133,-2.1989375079815545,8.921598510742186,10.079090865913553,-62.73383880358473,2.5130604778582857,7,4.039997100830078,4.039997100830078,5.402496337890625,6.019996643066406,-4.739997863769531,1,-0.052947144346359165,1.3621704931320038,99.58999633789062,-1.9615593409333796,105.58000183105469,-3.8980443447929978,106.5,-0.052947144346359165
10706,2015-07-29,101.4800033569336,101.6500015258789,98.23999786376952,98.5199966430664,2266000.0,0.03130083113103055,1.066666974924755,-1.4230788981403366,51.65824602844791,63.231935357958385,3.0498812474737917,1.4796318295361885,2.395789736847803,3.020654319230914,15.463896213202432,3.410003662109389,1.4609788216930184,-1.6834964752197266,-6.614987004317797,3.247994053878344,-4.149241739768755,0.7822487893293015,5.443932568359372,40.51388330799006,-35.13437909620949,2.4657452645490348,7,0.9599952697753906,0.9599952697753906,2.6599960327148438,2.9399948120117188,-7.740005493164077,2,-0.051340230011050925,1.6748067833616709,98.4000015258789,1.3621704931320038,99.58999633789062,-1.9615593409333796,105.58000183105469,-0.051340230011050925
10707,2015-07-30,102.83999633789062,102.91000366210938,101.4000015258789,101.51000213623048,1807900.0,0.013401585888537682,1.054412306606393,0.4493213462757766,49.05211042380228,62.584833317841614,1.4610169218455695,0.24149503244166226,0.908858007361431,1.6674613185117977,14.818751369883957,1.5100021362304688,1.532353470333618,-0.3930034637451172,-5.2615934886581215,4.475586561167887,-2.8272984762016193,2.041291548711385,3.7021820405273473,56.87495430313479,-15.824780411901507,2.434295012456502,7,-0.3999977111816406,-0.3999977111816406,1.5500030517578125,1.5800018310546875,-9.659996032714844,3,-0.03646441203361206,1.066666974924755,101.4800033569336,1.6748067833616709,98.4000015258789,1.3621704931320038,99.58999633789062,-0.03646441203361206
10708,2015-07-31,101.75,103.66000366210938,101.68000030517578,103.41999816894531,1143200.0,-0.010598953487992557,-1.1878519642556062,-1.2556431951814275,44.24625663402149,59.0832501869578,2.3199787224022828,1.3760517277594033,1.8804887807348223,2.788645292162755,14.269709686319745,1.9800033569335938,1.4631131520071392,-1.4664997100830135,-6.353743922838973,3.420744502672946,-3.9101218164610003,0.9771223962949733,4.4256911334179705,61.81050827740777,-9.285799057783542,2.44362210637798,7,0.6899986267089844,0.6899986267089844,2.6399993896484375,2.6699981689453125,-5.589996337890625,4,-0.02260445259712829,1.054412306606393,102.83999633789062,1.066666974924755,101.4800033569336,1.6748067833616709,98.4000015258789,-0.02260445259712829
10709,2015-08-03,101.22000122070312,101.76000213623048,100.08999633789062,101.66999816894531,1020500.0,-0.005208833211762909,4.301564619259639,0.26945954589063,40.85648827796799,55.05049112222724,2.3720200248411487,1.9766800588984097,2.2780422883516565,3.3309396807124187,13.7042642101246,1.670005798339858,1.2370199102021218,-1.9769985198974638,-6.8942517724501755,2.940254732655248,-4.43562514617382,0.4816281063788921,4.60386215751484,61.14649758908958,-6.533510555121339,2.458626626276353,8,1.2199974060058594,1.2199974060058594,3.0649986267089844,3.1999969482421875,-8.110000610351562,0,-0.04179019270816231,-1.1878519642556062,101.75,1.054412306606393,102.83999633789062,1.066666974924755,101.4800033569336,-0.04179019270816231
10710,2015-08-04,101.08999633789062,101.91000366210938,100.83999633789062,101.33000183105469,872200.0,-0.0012843793839621975,-1.8918902200136092,0.5333491573700451,39.65013319192628,51.02975056440107,1.9463851682188817,2.208080442166448,2.304243314053906,3.43412814128547,12.970494754473014,1.07000732421875,1.0715998591847011,-2.099503326416013,-7.0297650859127145,2.830758433080689,-4.5646342061643566,0.365627553332331,4.3961123953353365,52.582941424049025,-11.843002327246978,2.465130879748349,8,1.3500022888183594,1.3500022888183594,3.1975021362304688,3.3300018310546875,-7.549995422363281,1,-0.08230289837003102,4.301564619259639,101.22000122070312,-1.1878519642556062,101.75,1.054412306606393,102.83999633789062,-0.08230289837003102
10711,2015-08-05,101.5999984741211,102.3000030517578,101.16999816894531,101.5,715900.0,0.005045030712295118,-1.9736887015007405,-0.4166507724585161,39.1891861604011,47.11223020229868,0.7660223953289034,1.9002546241539875,1.730007491524617,2.910860640746776,11.799625874729188,1.2100067138671733,0.555051160296756,-1.656001281738284,-6.454577950765497,3.142575387288929,-4.055289616251898,0.7432870527753295,3.561865799912553,42.296891829512234,-18.209358286432916,2.39928833451361,8,0.5800018310546875,0.8400001525878906,1.950002670288086,2.710002899169922,-7.029998779296875,2,-0.07814955641002441,-1.8918902200136092,101.08999633789062,4.301564619259639,101.22000122070312,-1.1878519642556062,101.75,-0.07814955641002441
10712,2015-08-06,100.5999984741211,102.3499984741211,100.01000213623048,101.86000061035156,1004100.0,-0.00984251983285922,1.0892844370420955,-12.600213626306553,38.07077309906326,43.46267734635777,0.9399390202527513,3.0329135717852864,2.628650917568379,3.8664175284061173,11.362789687826124,2.339996337890611,-0.052430987265722706,-2.641501235961911,-7.47182836402888,2.188825892105058,-5.056664799995389,-0.2263376719284338,4.250591119087929,16.164276472419946,-42.04853988691852,2.4151635640334836,8,0.3149986267089844,1.8400001525878906,2.795001983642578,3.69000244140625,-7.80999755859375,3,-0.0681908619721926,-1.9736887015007405,101.5999984741211,-1.8918902200136092,101.08999633789062,4.301564619259639,101.22000122070312,-0.0681908619721926
10713,2015-08-07,100.72000122070312,101.06999969482422,99.97000122070312,100.4499969482422,561000.0,0.0011928702624472987,1.2680352367468932,-0.21428874181808247,34.48067588336977,42.34497048484559,0.06486810099137585,2.867771426479564,2.411432023796692,3.6843351557417776,11.859036408844474,1.0999984741210938,-0.7108097768221739,-2.399498367309576,-7.359993211259791,2.5609964766406392,-4.879745789284684,0.08074905466553162,3.8317646789142543,31.512641408426322,-21.001133323843984,2.4802474219751076,8,-0.20000076293945312,1.7199974060058594,2.674999237060547,3.5699996948242188,-5.819999694824219,4,-0.0748610089768097,1.0892844370420955,100.5999984741211,-1.9736887015007405,101.5999984741211,-1.8918902200136092,101.08999633789062,-0.0748610089768097
10714,2015-08-10,103.3499984741211,103.56999969482422,101.55999755859376,101.8499984741211,1005700.0,0.026111966059799485,1.0721645430234241,5.55546764622804,43.223430354301904,42.26970000592244,-2.2078637910149865,0.2174176718308587,-0.23596678881551725,0.9951055595781355,12.704521752160824,2.8499984741210938,-1.3378044686725872,0.2504989624023466,-4.702512181623604,5.203510106428297,-2.2260066096106215,2.7270045344153147,0.914896679648308,93.88885239022675,44.83580274998027,2.4765055720129743,8,-2.3999977111816406,-0.9099998474121094,0.045001983642578125,0.94000244140625,-8.689994812011719,0,-0.06956937511529904,1.2680352367468932,100.72000122070312,1.0892844370420955,100.5999984741211,-1.9736887015007405,101.5999984741211,-0.06956937511529904
10715,2015-08-11,102.22000122070312,103.16000366210938,101.51000213623048,102.3499984741211,891900.0,-0.010933693953570023,-1.1290405146657292,-0.08666483561197917,39.46437699939167,40.91482566936064,-0.5353084516982989,1.240918905266426,0.863139456142477,2.062211045115504,13.449461955743555,1.8399963378906108,-1.9482549544720342,-0.77149848937988,-5.701088645299208,4.158091666539448,-3.236293567339544,1.6932965885797842,1.7694980170522143,62.500026490964466,18.804935971673437,2.464795077959667,8,-0.404998779296875,0.21999740600585938,1.1749992370605469,2.0699996948242188,-8.16000366210936,1,-0.08912150754804016,1.0721645430234241,103.3499984741211,1.2680352367468932,100.72000122070312,1.0892844370420955,100.5999984741211,-0.08912150754804016
10716,2015-08-12,101.43000030517578,101.9000015258789,99.23999786376952,100.7300033569336,1215900.0,-0.007728437743036776,2.2439081122824165,-5.384705675215682,37.616020317229356,39.644148990852536,0.2758636214136203,1.874195287230478,1.6146892225122542,2.766843458291646,14.533248817074487,2.980003356933608,-1.7985454224384796,-1.4009994506835994,-6.313595618050471,3.511596716683272,-3.857297534367035,1.0552986329998362,2.2951188532060627,50.57740220107074,9.80605145202351,2.4562980836834374,8,0.020000457763671875,1.0099983215332031,1.6800003051757812,2.8600006103515625,-9.209999084472656,2,-0.07778763054233995,-1.1290405146657292,102.22000122070312,1.0721645430234241,103.3499984741211,1.2680352367468932,100.72000122070312,-0.07778763054233995
10717,2015-08-13,101.19000244140624,106.61000061035156,100.11000061035156,106.61000061035156,712700.0,-0.0023661427885975916,1.3985247955406033,-7.742888283378767,38.908537445728705,39.05106908104222,0.28742166074854936,1.8889158697606518,1.8155559023747116,2.9525818482999426,14.936290991703615,6.5,-1.5274217520136233,-1.4364974975586051,-6.259544748094356,3.386549752977146,-3.8480211228264807,0.9750261277092704,-3.8100051879882812,26.458668262248125,-15.098982247624548,2.411523625267876,8,1.734996795654311,1.2499961853027486,1.4599971771240376,2.859996795654311,-8.490005493164034,3,-0.06542150990079587,2.2439081122824165,101.43000030517578,-1.1290405146657292,102.22000122070312,1.0721645430234241,103.3499984741211,-0.06542150990079587
10718,2015-08-14,101.6999969482422,101.87999725341795,100.58999633789062,100.75,1086700.0,0.005039969310518311,-1.031490670543405,-0.1752762489266783,57.37247805813278,40.886179056616086,-0.2574894632669782,1.1977537400795342,1.319906473763993,2.4095838483513035,15.870405920900222,1.2900009155273295,-1.6123179200101845,-0.7725028991699077,-5.501807013592938,3.9568012152531225,-3.1371549563814227,1.5921491580416074,-4.1353996276855725,33.37853687522095,-11.507760471441905,2.3646520572115133,8,1.2250022888183452,0.7400016784667827,0.942502975463853,2.350002288818345,-10.459999084472685,4,-0.08761058308831016,1.3985247955406033,101.19000244140624,2.2439081122824165,101.43000030517578,-1.1290405146657292,102.22000122070312,-0.08761058308831016
10719,2015-08-17,102.76000213623048,102.83999633789062,100.75,101.3000030517578,662100.0,0.01042286351815469,1.5802623213318576,1.5368460784786204,65.37377596040031,43.74436158644654,-1.2025317439699563,-0.1121536123632012,0.2884712298162526,1.3469934113774258,16.652774590940375,2.089996337890625,-1.7234811732345747,0.4425022125244311,-4.014709667988939,4.899714093037801,-1.7861037277322538,2.671108152781116,-5.014496749877949,47.76123420162121,-1.4648230193927247,2.2286059402566853,8,0.16499710083006391,-0.3200035095214986,-0.3475036621093892,1.289997100830064,-11.630004882812528,0,-0.07648891053866913,-1.031490670543405,101.6999969482422,1.3985247955406033,101.19000244140624,2.2439081122824165,101.43000030517578,-0.07648891053866913
10720,2015-08-18,102.5500030517578,103.16000366210938,102.4000015258789,102.73999786376952,901500.0,-0.0020435877783876455,-2.1020630595564276,-0.13013351448801774,54.7303300070222,45.47115534718221,-0.8533947520550669,-0.17828752046101215,0.5451767006018855,1.5466132770250312,17.472623653210906,0.7600021362304688,-1.6574104488962007,0.40200309753416263,-3.7204369750625546,4.52444317013088,-1.659216938764203,2.4632231338325283,-4.6272077609252875,44.911858269297774,-5.1924914696921505,2.0612200362983604,8,0.3749961853027486,-0.11000442504881391,0.15999603271485796,1.4999961853027486,-13.35000610351561,1,-0.07693807074453507,1.5802623213318576,102.76000213623048,-1.031490670543405,101.6999969482422,1.3985247955406033,101.19000244140624,-0.07693807074453507
10721,2015-08-19,102.56999969482422,103.25,100.86000061035156,101.94000244140624,991200.0,0.000194994075781052,1.4020120153508184,-3.3158655583665366,48.64595377823625,46.646175422645875,-0.8060964632130663,-0.5261168302132404,0.5572850326683323,1.522156211640322,17.86023017457532,2.3899993896484375,-1.4713130762667959,0.612999725341794,-3.0050205943537662,4.231020045037354,-1.196010434505979,2.422009885189567,-4.473460297601321,37.84613976111778,-10.930778511298278,1.8090101598477801,8,0.3549995422363281,-0.13000106811523438,0.1399993896484375,1.4799995422363281,-13.430000305175781,2,-0.0829677504294648,-2.1020630595564276,102.5500030517578,1.5802623213318576,102.76000213623048,-1.031490670543405,101.6999969482422,-0.0829677504294648
10722,2015-08-20,100.3000030517578,101.83000183105469,100.1999969482422,101.19000244140624,1122100.0,-0.022131194792047615,-1.9908028277456329,-1.4127036027853148,43.49776797322115,47.64807454374047,1.5833799940338196,1.3234287101211493,2.7849919428153527,3.7506562120736504,17.5788944995126,2.370002746582017,-1.2958291220897138,-1.3469970703125114,-4.333374168169456,1.6393800275444335,-2.840185619240984,0.14619147861596105,-2.0331944302723315,3.278885359080555,-42.03799913144585,1.4931885489284755,8,2.6249961853027486,2.139995574951186,2.5499954223632955,3.7499961853027486,-14.770004272460923,3,-0.08055834082961244,1.4020120153508184,102.56999969482422,-2.1020630595564276,102.5500030517578,1.5802623213318576,102.76000213623048,-0.08055834082961244
10723,2015-08-21,96.4800033569336,99.58000183105469,96.4499969482422,99.4800033569336,1702600.0,-0.038085738570246774,-1.0457462563765112,3.37078882850138,33.58725911789594,46.57738885080647,5.295572158005697,4.665949604829194,6.484558434578105,7.537022060996435,18.352881529735242,3.8500061035155966,-1.2435733797735935,-4.711996841430661,-7.938579955989056,-1.4854137268722667,-6.3252883987098585,-3.098705284151464,10.129997253417969,0.44127051801300876,-41.10222363625282,1.613291557279196,8,5.049995422363281,5.4949951171875,6.50999641418457,7.569995880126953,-11.080001831054688,4,-0.03917916953948508,-1.9908028277456329,100.3000030517578,1.4020120153508184,102.56999969482422,-2.1020630595564276,102.5500030517578,-0.03917916953948508
10724,2015-08-24,92.61000061035156,96.26000213623048,90.5,91.0,2590900.0,-0.04011196737073819,-3.4137937082356626,-0.5366668701171875,26.67767012129829,45.15664364212943,8.361158289588687,8.417801716432692,10.210531375009793,11.326435198373574,17.76926942965627,5.980003356933594,-1.1903060472417621,-8.232999801635742,-13.219291892407284,-3.2467077108642,-10.726145847021513,-5.739853756249971,13.796799926757814,16.549024394914216,-22.62324265870323,2.4931460453857683,8,5.944999694824219,6.3899993896484375,10.379999160766602,11.439998626708984,-6.1100006103515625,0,-0.01479324843486629,-1.0457462563765112,96.4800033569336,-1.9908028277456329,100.3000030517578,1.4020120153508184,102.56999969482422,-0.01479324843486629
10725,2015-08-25,93.19000244140624,97.52999877929688,93.1500015258789,97.5,3421300.0,0.00626284231975105,1.0045776418335708,-2.6770161022812444,26.95890534655655,43.97251975649912,7.113620006394598,7.828856434444177,9.495750214717972,10.67558356885398,16.630902341890142,4.9199981689453125,-1.0853894221971956,-7.392498016357436,-13.363351728146156,-1.4216443045687157,-10.377924872251796,-4.407071160463076,12.580526074218767,21.098058363970477,-16.94866487556718,2.985426855894363,8,5.3649978637695455,5.809997558593764,9.869997024536147,10.859996795654311,-4.800003051757798,1,-0.02210543120527897,-3.4137937082356626,92.61000061035156,-1.0457462563765112,96.4800033569336,-1.9908028277456329,100.3000030517578,-0.02210543120527897
10726,2015-08-26,96.2699966430664,96.58000183105469,92.8000030517578,95.20999908447266,1701800.0,0.03305069343244993,3.4999772935759155,-0.2459392480351192,39.3507016946049,44.02164911748537,3.603669724686199,4.572988119461456,6.300447759907755,7.541131897445368,16.01773788732045,3.779998779296889,-1.2859547028369036,-4.052003479003901,-10.305889276117185,2.2018823181093836,-7.17894637756055,-0.9250605804472514,8.88971073193359,50.92670530071123,9.694283435927524,3.126942898556643,8,0.6050033569335938,2.7300033569335938,6.947502136230469,7.780002593994141,-6.9499969482421875,2,-0.07343928473413341,1.0045776418335708,93.19000244140624,-3.4137937082356626,92.61000061035156,-1.0457462563765112,96.4800033569336,-0.07343928473413341
10727,2015-08-27,99.08999633789062,99.16999816894531,96.9499969482422,97.19000244140624,1899100.0,0.02929261237309211,1.1553435453764196,1.792451200552786,46.461124513265496,42.80927650138901,0.5078649171736487,1.536415975524477,3.3926295075812334,4.69417610270628,15.713969715090414,2.9000015258789062,-1.2630814709551146,-1.0445037841796818,-7.2046826829351005,5.115675114575737,-4.124593233557391,2.0355856651980275,5.483322742109365,94.60346481992784,49.98764219959878,3.080089449377706,8,-2.214996337890625,-0.089996337890625,4.592504501342773,4.960002899169922,-8.699996948242188,3,-0.10041373817709431,3.4999772935759155,96.2699966430664,1.0045776418335708,93.19000244140624,-3.4137937082356626,92.61000061035156,-0.10041373817709431
10728,2015-08-28,99.4499969482422,99.5999984741211,97.8499984741211,98.36000061035156,1371800.0,0.0036330671476059173,1.517986717163401,0.5736841259898199,40.60692680370438,40.057404372867246,-0.22893761988305528,1.0490556385807963,2.903339357484427,4.2983411543690835,15.722417185107798,1.75,-1.128194932872617,-0.569503021240223,-6.688434358013168,5.549428315532722,-3.6289686896266886,2.4899626471462426,4.560389368557793,98.35163130735162,57.49127805260446,3.059465668386471,8,-2.5749969482422017,-0.7099952697754048,5.075002670288072,4.600002288818345,-10.289993286132827,4,-0.1399698199708328,1.1553435453764196,99.08999633789062,3.4999772935759155,96.2699966430664,1.0045776418335708,93.19000244140624,-0.1399698199708328
10729,2015-08-31,96.98999786376952,99.16000366210938,96.93000030517578,99.16000366210938,1348600.0,-0.024736039818613276,1.0552971412699919,-1.9908376963350656,38.16205063309505,38.21648444243089,1.482403341932752,3.3475348165108585,5.224074973672984,6.695063561206339,15.26125072320849,2.5199966430664205,-1.0880469706035711,-2.818001937866228,-9.053525073460534,3.417521197728078,-5.935763505663374,0.299759629930918,6.479973000358484,61.61761224473755,22.523997232193672,3.11776156779715,8,-0.11499786376951704,1.5650024414062642,7.535001754760756,7.06000137329103,-8.079994201660142,0,-0.11949682022026353,1.517986717163401,99.4499969482422,1.1553435453764196,99.08999633789062,3.4999772935759155,96.2699966430664,-0.11949682022026353
10730,2015-09-01,92.7699966430664,95.25,92.12999725341795,94.47000122070312,1610600.0,-0.04350965371326698,-1.0939592160677836,0.7834101544508733,33.03290088120748,36.48170078720546,4.659180852832762,7.285810597725714,9.217120520079362,10.828841996791397,15.223753622639835,4.8600006103515625,-1.6252748104849246,-6.622003173828119,-13.567159157434972,0.3231528097787333,-10.094581165631539,-3.1494251820247,10.181175386496477,8.567594177557705,-27.872406866310843,3.4725779918034236,9,3.3950042724609375,5.785003662109375,10.270004272460938,10.590003967285156,-3.1899948120117188,1,-0.06758647051794442,1.0552971412699919,96.98999786376952,1.517986717163401,99.4499969482422,1.1553435453764196,99.08999633789062,-0.06758647051794442
10731,2015-09-02,93.66000366210938,95.25,92.2300033569336,94.06999969482422,1486800.0,0.0095936946345625,1.1805056339153164,0.241173487476607,35.61329899473908,35.60564867848524,2.651176270415519,6.082302353508851,8.129031794247624,9.85228170153593,15.392850869578831,3.0199966430664062,-2.4241051622422845,-5.334996414184573,-12.646782231636877,1.9767894032677304,-8.990889322910732,-1.6791035054584142,8.79312148627099,20.482010156183126,-16.509198688552868,3.655892908726155,9,1.3899955749511719,4.894996643066406,8.77999496459961,9.099994659423828,-3.9200057983398438,2,-0.05626739340597464,-1.0939592160677836,92.7699966430664,1.0552971412699919,96.98999786376952,1.517986717163401,99.4499969482422,-0.05626739340597464
10732,2015-09-03,93.73999786376952,94.86000061035156,93.26000213623048,93.94000244140624,995300.0,0.0008540913787355997,-1.758627493538123,0.4878207633190048,34.53768503283986,35.711251557923454,1.7240938851011265,5.7571976265923155,7.885842166450644,9.710548804306697,15.158275437249069,1.5999984741210795,-3.0739264322719038,-4.9120021820068445,-12.543399297929227,2.719394933915538,-8.727700739968043,-1.096303624045646,8.235002278675637,21.552882828043444,-15.238686082363778,3.815698557961193,9,1.3100013732910298,4.815002441406264,8.700000762939467,9.020000457763686,-3.5099945068359233,3,-0.047151677722126584,1.1805056339153164,93.66000366210938,-1.0939592160677836,92.7699966430664,1.0552971412699919,96.98999786376952,-0.047151677722126584
10733,2015-09-04,93.18000030517578,93.72000122070312,92.36000061035156,93.26000213623048,1497500.0,-0.005973944648554053,1.720001220703125,0.4000000000000711,31.02217603474459,36.19397443719526,1.974386298336782,6.032651344394765,8.293082143936914,10.208117906432491,14.963111673484896,1.3799972534179545,-3.7291508205733805,-5.094999694824224,-13.034973522576934,2.8449741329284848,-9.064986608700579,-1.1250127809478698,8.33599983157157,14.936018414715448,-19.62245123070032,3.969986913876354,9,2.68499755859375,5.375,9.259998321533203,9.579998016357422,-2.9499969482421875,4,-0.029942057377009612,-1.758627493538123,93.73999786376952,1.1805056339153164,93.66000366210938,-1.0939592160677836,92.7699966430664,-0.029942057377009612
10734,2015-09-08,96.16000366210938,96.30999755859376,93.76000213623048,94.80999755859376,840400.0,0.031981147748161964,2.0909149758632277,-16.87469006293789,38.59335836697698,37.486691439464195,-0.5018691493868772,2.620739704325757,5.1827729963006846,7.190524161112464,15.712627015542777,3.129997253417983,-4.131170197197434,-1.7554965972900334,-9.372484875685416,5.861491681105349,-5.563990736487725,2.052997541907658,4.915356469168088,96.41162953269018,60.55360405455764,3.808494139197692,9,-0.29500579833984375,2.3949966430664062,6.279994964599609,6.599994659423828,-5.2400054931640625,1,-0.07279533832586849,1.720001220703125,93.18000030517578,-1.758627493538123,93.73999786376952,1.1805056339153164,93.66000366210938,-0.07279533832586849
10735,2015-09-09,93.11000061035156,97.3000030517578,92.83000183105469,96.91000366210938,1638900.0,-0.031718000578234484,-1.050458988510407,-2.814804349300389,34.76159986235629,36.976791235881024,2.833572658518065,5.2209303517420835,8.160733647510057,10.188811367663007,16.35931023743859,4.470001220703111,-4.147533022085099,-4.349999618530276,-11.972713838169284,3.2727146011087314,-8.161356728349787,-0.5386425087107654,7.542345115674806,17.35694884392851,-17.495721663637863,3.8113571098195065,9,2.7549972534179688,5.444999694824219,9.329998016357422,9.439998626708984,-0.01000213623046875,2,-0.04510790377736562,2.0909149758632277,96.16000366210938,1.720001220703125,93.18000030517578,-1.758627493538123,93.73999786376952,-0.04510790377736562
10736,2015-09-10,93.54000091552734,94.08999633789062,92.56999969482422,92.69000244140624,1377200.0,0.004618196781839279,-1.7889745151152454,-0.22368362934022226,38.42465569096569,36.083850255625485,2.207768406279442,4.3948498297928325,7.667360410099363,9.697414668254254,16.203148056761346,1.5199966430664062,-3.6215812138232337,-3.5254993438720703,-11.099628536067996,4.048629848323856,-7.312563939970033,0.26156525222589266,6.70625098145797,23.886634048704618,-14.341929568529405,3.78706459609796,9,2.3249969482421875,5.0149993896484375,8.89999771118164,8.89999771118164,-0.8899993896484375,3,-0.042334819817339886,-1.050458988510407,93.11000061035156,2.0909149758632277,96.16000366210938,1.720001220703125,93.18000030517578,-0.042334819817339886
10737,2015-09-11,94.56999969482422,94.63999938964844,92.5500030517578,93.12000274658205,1152900.0,0.011011318892620414,1.6289322661753312,1.7058818249544028,46.38393904342831,36.7257405044837,0.5243191885786871,2.997132480657882,6.552412840694274,8.611864574028516,17.104245687803264,2.089996337890639,-3.0831191352511382,-2.1645004272460966,-9.556104339018745,5.227103484526552,-5.860302383132421,1.5313015286402276,5.286402126281686,44.73680146286631,1.6570010067760563,3.6958019558863233,9,1.0750007629394531,3.9850006103515625,7.739999771118164,7.869998931884766,-1.5100021362304545,4,-0.05107329857926424,-1.7889745151152454,93.54000091552734,-1.050458988510407,93.11000061035156,2.0909149758632277,96.16000366210938,-0.05107329857926424
10738,2015-09-14,92.79000091552734,94.76000213623048,92.20999908447266,94.48999786376952,1516800.0,-0.018822023739461735,1.2767828557026015,-1.172414155976724,50.370066421534716,38.08218670319921,1.408350709641013,4.29563035314473,8.204717580816407,10.314380092808946,18.087241380834783,2.5500030517578267,-3.0581567821290605,-3.4989994049072237,-10.702121588195794,3.704122778381347,-7.100560496551509,0.10256168673706156,6.6921448327343285,11.394919037048282,-33.59334495118354,3.601561091644283,9,1.9249992370605327,5.7649993896484375,8.887496948242188,9.64999771118164,0.23999786376953125,0,-0.027589153285215273,1.6289322661753312,94.56999969482422,-1.7889745151152454,93.54000091552734,-1.050458988510407,93.11000061035156,-0.027589153285215273
10739,2015-09-15,94.9000015258789,95.30999755859376,92.97000122070312,93.4000015258789,1086900.0,0.02273952569816684,1.0172451214458942,-0.8823545251366636,53.30754194470181,40.33492459914303,-1.150254811789793,1.6512462079169978,6.004060410532816,8.122252292872247,18.710137592132998,2.5199966430664205,-3.386445706372271,-0.9959987640380916,-7.5401013933899605,5.548103865313777,-4.268050078714026,2.276052550637843,4.222858392452295,52.84872975926221,4.638641349338954,3.2720513146759354,9,-0.14500045776367188,3.654998779296875,6.579998016357422,7.539997100830078,-2.9599990844726705,1,-0.049209674329370956,1.2767828557026015,92.79000091552734,1.6289322661753312,94.56999969482422,-1.7889745151152454,93.54000091552734,-0.049209674329370956
10740,2015-09-16,94.66000366210938,95.30999755859376,94.26000213623048,94.81999969482422,963100.0,-0.0025289553204493886,-1.1874925494123625,-0.10666402180989583,46.50153665474456,41.544728783588084,-0.6861180732290535,1.3384612217045344,6.160671895696453,8.262405465985694,19.25489165335995,1.0499954223632812,-3.6497354484562834,-0.8414966583251982,-6.600871746913782,4.917878430263386,-3.721184202619483,2.0381908859690867,4.117941859488582,79.0324446314874,29.878555089899052,2.879687544294289,9,0.09499740600585938,3.8949966430664062,7.034996032714844,7.779994964599609,-1.5,2,-0.039509881137487435,1.0172451214458942,94.9000015258789,1.2767828557026015,92.79000091552734,1.6289322661753312,94.56999969482422,-0.039509881137487435
10741,2015-09-17,94.05999755859376,95.48999786376952,93.79000091552734,94.81999969482422,1483600.0,-0.006338538773538849,-1.615389129835124,4.750131133469941,37.90284581069717,41.91863553668334,-0.026156605952493805,1.3367669717218433,6.699871073590856,8.773073388385896,20.519577195803368,1.6999969482421733,-3.694148795559329,-1.0160026550292827,-5.741134715366428,3.7091294053078627,-3.3785686851978483,1.346563375139283,4.386830142140269,56.402413494729885,12.460672541874821,2.36256603016857,9,0.6950035095214702,4.495002746582017,8.067502975463853,8.38000106811522,1.3300018310546733,3,-0.01020624186041097,-1.1874925494123625,94.66000366210938,1.0172451214458942,94.9000015258789,1.2767828557026015,92.79000091552734,-0.01020624186041097
10742,2015-09-18,92.22000122070312,93.54000091552734,91.98999786376952,92.87000274658205,1720300.0,-0.019561943287787487,-1.792777560123948,0.855262761632319,33.767412796414035,42.2236618435355,1.7607113963806,2.6776784704443912,8.436438260947511,10.506057604699947,22.217048727983553,2.069999694824247,-3.2549377192977005,-2.4519989013671903,-6.648610311501955,1.744612508767574,-4.55030460643458,-0.3536931962998011,5.908953372001548,6.57152448381737,-29.228314537560728,2.0983057050673835,9,2.4249992370605327,6.334999084472656,9.724998474121094,10.21999740600586,2.6500015258789205,4,0.0046627662056379915,-1.615389129835124,94.05999755859376,-1.1874925494123625,94.66000366210938,1.0172451214458942,94.9000015258789,0.0046627662056379915
10743,2015-09-21,92.6999969482422,94.31999969482422,92.4499969482422,93.16999816894531,1275800.0,0.005204898299560279,-2.8556709139532064,0.7230771036538468,39.42828801884304,42.316431804853956,1.3471321156305578,2.002651146333349,7.783278271506646,9.920914082906947,22.612267224764793,2.0999984741210938,-2.924061445236404,-1.7830028533935405,-5.9772432200786625,2.4112375132915815,-3.8801230367360944,0.3141173299490134,5.1237994607542845,20.28568812779099,-11.74240842867745,2.09712018334256,9,1.945003509521456,4.175003051757798,9.982501983642564,9.740001678466783,1.25,0,0.003883501857638194,-1.792777560123948,92.22000122070312,-1.615389129835124,94.05999755859376,-1.1874925494123625,94.66000366210938,0.003883501857638194
10744,2015-09-22,91.23999786376952,92.08000183105469,90.43000030517578,92.0,1458000.0,-0.01574972095509186,2.5869372320399378,1.6170216219726783,45.63605565933115,43.524704671184494,2.2750839809709476,3.5360454207572474,9.030557249807615,11.287923400507694,21.80078400244046,2.2699966430664205,-2.5979188750388715,-3.1745018005371293,-7.5388414666671935,1.189837865592935,-5.356671633602161,-0.9923319674720972,6.290846688867106,16.00786461286058,-18.203460136792195,2.182169833065032,9,1.7200012207031392,5.600002288818374,11.442501068115249,11.200000762939467,2.7400054931640767,1,0.01961859883206052,-2.8556709139532064,92.6999969482422,-1.792777560123948,92.22000122070312,-1.615389129835124,94.05999755859376,0.01961859883206052
10745,2015-09-23,91.12999725341795,91.87000274658205,90.55999755859376,90.9800033569336,903900.0,-0.0012056182916159175,-1.6464604429648886,-0.19735983536613733,42.44773862365656,43.971713885927926,2.3184995772003134,3.672071628904675,8.901863907756137,11.304627946459561,21.431557566989685,1.3100051879882812,-2.1199646439762034,-3.181502151489269,-7.759523328142535,1.3965190251639967,-5.470512739815902,-0.8924915631626362,5.974796644371011,13.833938458197892,-21.200543564968108,2.289010588326636,9,1.8300018310547017,5.710002899169936,11.552501678466811,11.31000137329103,3.1300048828125284,2,0.008888458382543263,2.5869372320399378,91.23999786376952,-2.8556709139532064,92.6999969482422,-1.792777560123948,92.22000122070312,0.008888458382543263
10746,2015-09-24,89.19999694824219,90.94000244140624,88.68000030517578,90.18000030517578,1501000.0,-0.02117854014423748,-1.2376295960568666,-6.533621566633376,37.795695462437784,43.017464599151204,3.9874518249968105,5.317899079465661,10.557440207783912,13.10505174086174,21.14214745262203,2.4499969482421733,-2.1149655543743506,-4.758002471923831,-9.77049887999354,0.25449393614587734,-7.264250675958678,-2.251754267888984,7.504309333989994,9.219799633680804,-26.38319062689941,2.5062482040348524,9,2.8850021362304688,6.765003204345703,13.482501983642578,13.240001678466797,3.44000244140625,3,0.04439469562050502,-1.6464604429648886,91.12999725341795,2.5869372320399378,91.23999786376952,-2.8556709139532064,92.6999969482422,0.04439469562050502
10747,2015-09-25,89.13999938964844,90.45999908447266,88.87999725341797,90.27999877929688,1242700.0,-0.0006726183928971174,1.1066691080729167,1.1632606986321632,38.83977553560674,41.73632116738143,3.5718169694781636,4.8425261983318535,10.31602630602029,13.046582187181798,21.788108720525116,1.5800018310546875,-1.7037403236007975,-4.320500183105466,-9.160463887000674,0.519463520789742,-6.740482035053063,-1.900518331157869,6.922362414419226,8.156013018670375,-28.81941260272586,2.4199818519476013,9,2.9449996948242188,6.115001678466797,13.542499542236328,13.299999237060547,3.1100006103515625,4,0.07011442722452821,-1.2376295960568666,89.19999694824219,-1.6464604429648886,91.12999725341795,2.5869372320399378,91.23999786376952,0.07011442722452821
10748,2015-09-28,85.52999877929688,88.83000183105469,85.41000366210938,88.33999633789062,1527800.0,-0.040498100011999605,-1.2426307258209761,2.464911458821325,21.62304509449784,38.21582151735876,6.753934117210946,7.753743688240149,13.592571442695146,16.531089748857823,22.901966540405088,3.7299957275390625,-1.5839883984266123,-7.234500885009766,-12.437746384022347,-2.0312553859971842,-9.836123634516056,-4.632878135503475,9.941774104859434,1.7990277380611954,-26.515589503567536,2.6016227495062885,9,4.920001983642578,6.975002288818359,17.15250015258789,16.90999984741211,12.180000305175781,0,0.10920149772697041,1.1066691080729167,89.13999938964844,-1.2376295960568666,89.19999694824219,-1.6464604429648886,91.12999725341795,0.10920149772697041
10749,2015-09-29,85.4000015258789,86.23999786376953,84.63999938964844,85.83000183105469,1625500.0,-0.0015199024350908141,1.5600131836742168,0.1530251525880232,25.6166856557158,35.895282517466676,6.028614075806374,7.3476449485603155,13.345910499664981,16.518235547542446,23.894616624908117,1.5999984741210938,-1.875303570000284,-6.784998321533209,-12.557254556970676,-1.0127420860957415,-9.67112643925195,-3.898870203814468,9.065594436072715,10.51178123591911,-18.396233393905742,2.8861281177187355,9,4.664997100830078,6.719997406005859,16.352497100830078,16.574996948242188,11.900001525878892,1,0.1001170406275973,-1.2426307258209761,85.52999877929688,1.1066691080729167,89.13999938964844,-1.2376295960568666,89.19999694824219,0.1001170406275973
10750,2015-09-30,86.5,86.66999816894531,85.04000091552734,86.56999969482422,2085000.0,0.012880543963313063,11.074203848653536,0.16278987242951687,28.64075849569346,34.86616170468849,4.078266152650812,6.064773496169522,11.871690938686271,15.253347401466527,23.804258091942245,1.6299972534179688,-2.1737887332515555,-5.371500015258789,-11.667302022524666,0.9243019920070878,-8.519401018891728,-2.2235990116258506,6.786524373275242,29.52380491042133,-0.01857999985304204,3.147901003632941,9,2.979999542236328,5.619998931884766,12.27750015258789,12.5,11.089996337890625,2,0.0864740272477873,1.5600131836742168,85.4000015258789,-1.2426307258209761,85.52999877929688,1.1066691080729167,89.13999938964844,0.0864740272477873
10751,2015-10-01,88.38999938964844,88.45999908447266,86.22000122070312,86.44000244140625,2114100.0,0.021849703926571484,1.1435423815434036,-27.857220708446867,32.1799183117468,34.68977342861435,1.452099574028253,3.962894862222072,9.60720982595626,13.192765442814249,23.406052543250457,2.2399978637695312,-2.7224498829873625,-3.2180004119873047,-9.63852322894381,3.2025224049692014,-6.428261820465551,-0.007739003509058762,3.858941985591585,64.43299306931083,35.29190914525809,3.2102614084782513,10,1.0900001525878906,3.729999542236328,10.387500762939453,10.610000610351562,10.279998779296875,3,0.0664102589333142,11.074203848653536,86.5,1.5600131836742168,85.4000015258789,-1.2426307258209761,85.52999877929688,0.0664102589333142
10752,2015-10-02,89.31999969482422,89.37000274658203,86.0999984741211,86.62999725341797,1112900.0,0.010521555737047494,1.3440819049910855,1.3794905903986854,39.478461868735494,34.69534830082462,0.07540294282372884,2.8298699506345883,8.302267289599627,12.119649704595119,22.842101751853487,3.2700042724609375,-3.075208801476265,-2.067000198364255,-8.482811218446358,4.348810821717848,-5.274905708405299,1.1409053116767893,2.0158686421448095,98.94285377864448,64.76628938993387,3.2079055100410496,10,-0.9599990844726562,2.799999237060547,8.617500305175781,9.680000305175781,6.9499969482421875,4,0.03716972353523862,1.1435423815434036,88.38999938964844,11.074203848653536,86.5,1.5600131836742168,85.4000015258789,0.03716972353523862
10753,2015-10-05,90.38999938964844,90.66000366210938,89.62000274658203,90.16999816894531,831700.0,0.011979396534707032,1.7368093478959203,0.08178476618337757,35.404513740573776,33.558510309851584,-1.5161706454300514,1.623364000591323,6.891687185334291,10.929027181438897,21.862519634273355,1.3400039672851562,-3.184257024125401,-0.8575004577636776,-7.23034501369699,5.515344098169635,-4.043922735730334,2.3289218202029787,-5.75,95.51488237813889,61.06883089597978,3.186422277966658,10,-2.134998321533203,1.7299995422363281,7.5475006103515625,8.610000610351562,5.790000915527344,0,0.02057750440215811,1.3440819049910855,89.31999969482422,1.1435423815434036,88.38999938964844,11.074203848653536,86.5,0.02057750440215811
10754,2015-10-06,89.16000366210938,90.20999908447266,88.2300033569336,89.87999725341797,1321400.0,-0.013607652791730485,1.8695647366471508,-3.2726799833541405,33.27249304118858,32.539038578466254,-0.6842013158681368,2.426454072652149,7.9528931398325255,12.016770366041257,21.96644003313241,2.1599960327148438,-3.072346770641886,-1.7374961853027315,-7.732009436797739,4.257017066192276,-4.734752811050228,1.259760440444765,-4.399604187011718,73.30962158493128,42.66505740394289,2.9972566257475015,10,-1.3700027465820312,2.7399978637695312,8.647497177124023,9.839996337890625,7.819999694824219,1,0.09589496490786709,1.7368093478959203,90.38999938964844,1.3440819049910855,89.31999969482422,1.1435423815434036,88.38999938964844,0.09589496490786709
10755,2015-10-07,88.91000366210938,90.05999755859375,88.4000015258789,89.5,1503700.0,-0.0028039478435580856,-1.0621060911925544,0.8194466520435303,33.99627112311079,32.11688031854103,-0.8741502123915552,2.472430373371026,8.066081224331441,12.123216721716872,22.42831157366273,1.6599960327148438,-3.207291990168983,-1.777496337890625,-7.739841003389799,4.184848327608549,-4.758668670640205,1.2036759948589548,-4.031612103271485,61.62285067986863,32.8222074823037,2.9811723327495865,10,-1.2600021362304688,2.05999755859375,8.804996490478516,10.089996337890625,6.769996643066406,2,0.09436507753990764,1.8695647366471508,89.16000366210938,1.7368093478959203,90.38999938964844,1.3440819049910855,89.31999969482422,0.09436507753990764
10756,2015-10-08,89.58000183105469,89.83999633789062,88.4800033569336,88.69999694824219,753400.0,0.007535689363949993,-1.0606078120845712,-1.4915429576372006,41.152806924961865,32.37388380624716,-1.659041985736792,1.5710986917911924,7.1649429558048325,11.28783339588729,22.848493411335106,1.3599929809570312,-3.414863792695556,-0.9094982147216797,-6.734419125088962,4.915422695645603,-3.821958669905314,2.0029622404619545,-4.585978030151367,76.3157762649137,42.85665187843969,2.9124604551836386,10,-1.9300003051757812,1.3899993896484375,7.779998779296875,9.419998168945312,5.119995117187514,3,0.08941721749395093,-1.0621060911925544,88.91000366210938,1.8695647366471508,89.16000366210938,1.7368093478959203,90.38999938964844,0.08941721749395093
10757,2015-10-09,89.73999786376953,90.2699966430664,88.86000061035156,89.44999694824219,867600.0,0.0017860686475157372,1.0888853724561591,0.3295446663892357,39.86300518015578,34.40054603798693,-1.927695592414267,1.0863979632764966,6.727057036830743,10.958190760425708,23.422969396786858,1.4099960327148438,-3.571583988127628,-0.5080020904540987,-6.012276456468285,4.996272275560088,-3.260139273461192,2.2441350925529946,-4.632654465642091,62.139683835418595,25.898279277280295,2.75213718300709,10,-2.089996337890625,1.2300033569335938,7.062501907348633,9.260002136230469,5.560005187988267,4,0.09950970044296237,-1.0606078120845712,89.58000183105469,-1.0621060911925544,88.91000366210938,1.8695647366471508,89.16000366210938,0.09950970044296237
10758,2015-10-12,90.2300033569336,90.45999908447266,89.3499984741211,89.52999877929688,625200.0,0.0054602797507072864,-1.0943305239065189,2.413801268053984,46.294954968066286,36.69813151713698,-1.878430543242942,0.4161041504408871,5.994265292518378,10.311481514500514,23.900545914073163,1.1100006103515625,-3.4574804691624195,0.1100032806396456,-5.262868107380143,5.482874668659434,-2.5764324133702416,2.796438974649533,-5.011606753526507,89.6862704847925,48.78343337202389,2.6864356940098926,10,-2.3800010681152344,0.7399978637695312,6.57249641418457,8.769996643066406,4.969993591308608,0,0.0669399652157796,1.0888853724561591,89.73999786376953,-1.0606078120845712,89.58000183105469,-1.0621060911925544,88.91000366210938,0.0669399652157796
10759,2015-10-13,90.2300033569336,91.22000122070312,89.4000015258789,89.62999725341797,1226500.0,0.0,-2.4339695975125237,0.8571459711610773,46.67161750067157,38.70156029546788,-1.2530111349012145,0.0509111973986478,5.763559373641584,10.15047236642559,24.488176273227914,1.8199996948242188,-3.3678482544783748,0.3435031890869169,-4.538149696258941,5.225156074432775,-2.097323253586012,2.784329631759846,-4.902774612352459,64.89368897498262,19.71722418554954,2.440826442672928,10,-1.5700035095214844,0.7399978637695312,6.9799957275390625,8.769996643066406,5.519996643066406,1,0.06594255488060963,-1.0943305239065189,90.2300033569336,1.0888853724561591,89.73999786376953,-1.0606078120845712,89.58000183105469,0.06594255488060963
10760,2015-10-14,90.91999816894531,91.87000274658205,90.37999725341795,90.45999908447266,1360700.0,0.007647066234523159,-3.8064480403616505,0.7666573419459844,57.00327169751771,41.459710671664645,-1.3970041587570279,-0.9840969154526391,4.850310873631571,9.318132655754226,24.997389539728648,1.6399993896484517,-2.553429430800662,1.2204982757568388,-3.1511193026415185,5.592115854155196,-0.9653105134423328,3.4063070649560103,-5.357058525319303,71.97626110088326,21.332332654246002,2.185808789199177,10,-1.93499755859375,0.0500030517578125,6.290000915527344,8.080001831054688,5.470001220703125,2,0.06665206016313086,-2.4339695975125237,90.2300033569336,-1.0943305239065189,90.2300033569336,1.0888853724561591,89.73999786376953,0.06665206016313086
10761,2015-10-15,93.0999984741211,93.16000366210938,91.13999938964844,91.4499969482422,1257100.0,0.023977126584681097,1.282475355497222,3.5869669779244377,63.75000993411694,44.15654934559592,-3.1722232315733407,-3.4147832572982537,2.4513442584215284,7.024742478646175,25.176766509613437,2.2400054931640625,-1.7957713634441035,3.448498535156247,-0.7387204135941232,7.6357174839066175,1.354889060781062,5.542108009531432,-7.15863504431772,98.60453150227994,40.82697685125935,2.0936094743751843,10,-2.4049949645996094,-3.0349998474121094,4.1100006103515625,5.900001525878906,3.7900009155273438,3,0.027712157608378973,-3.8064480403616505,90.91999816894531,-2.4339695975125237,90.2300033569336,-1.0943305239065189,90.2300033569336,0.027712157608378973
10762,2015-10-16,92.6500015258789,93.58000183105469,92.29000091552734,93.45999908447266,984900.0,-0.0048334796521749546,1.4571374594916657,-0.49090715729023077,81.67265909925491,49.29745438544938,-2.458754832801617,-3.08931058457938,2.7048692029013353,7.345606326737865,24.756702131742063,1.2900009155273438,-1.1123824527607695,2.977001571655279,-1.2697403352160137,7.223743478526572,0.8536306182196398,5.100372525090918,-6.131146877491048,78.01419463056986,12.61228305137287,2.1233709534356433,10,-1.7449989318847656,-2.585002899169922,4.55999755859375,6.349998474121094,3.339996337890611,4,0.02212623193309593,1.282475355497222,93.0999984741211,-3.8064480403616505,90.91999816894531,-2.4339695975125237,90.2300033569336,0.02212623193309593
10763,2015-10-19,93.05999755859376,93.12999725341795,92.16000366210938,92.5,696100.0,0.004425213448057352,1.7714223433243226,-0.6913570944164142,83.24656428338216,54.85012896791533,-2.7381252710208486,-3.658528056738618,2.095245889963138,6.809945412736383,24.678485811271337,0.9699935913085795,-0.5656545049664743,3.3689975738525533,-0.9344390420878455,7.672434189792952,1.217279265882354,5.520715881822753,-5.83502819193923,87.55970730870423,14.586065479295357,2.1517183079702,10,-2.0699958801269673,-2.99499893188478,4.040002822875962,5.940002441406236,3.8199996948241903,0,0.02407055181528084,1.4571374594916657,92.6500015258789,1.282475355497222,93.0999984741211,-3.8064480403616505,90.91999816894531,0.02407055181528084
10764,2015-10-20,93.02999877929688,93.4499969482422,92.76000213623048,93.0199966430664,695700.0,-0.00032235955387815984,-1.6037974865764997,0.01786103542234287,81.24406804409716,60.09988418135826,-2.3483963104592505,-3.676022643553125,1.8363672745822726,6.738216802609216,23.972195616000928,0.6899948120117188,-0.22305280106519376,3.2494987487793026,-1.2591421998450727,7.758139697403678,0.9951782744671078,5.503819223091497,-5.169526166202331,82.81242921958565,4.163283802962496,2.2543204743121903,10,-1.9999961853027344,-2.9650001525878906,3.605001449584961,5.970001220703125,3.8499984741210795,1,0.023325789502517402,1.7714223433243226,93.05999755859376,1.4571374594916657,92.6500015258789,1.282475355497222,93.0999984741211,0.023325789502517402
10765,2015-10-21,91.94000244140624,93.73999786376952,91.81999969482422,93.55999755859376,865900.0,-0.011716611331754723,-1.0645134826943907,-161.9649122807046,68.3938389142674,63.126665513503326,-0.8754587254833979,-2.658535827599806,2.6552931013228687,7.719114718996238,23.37047263957296,1.9199981689452983,0.09977004872760631,2.1190021514892408,-2.4547618795434403,6.692766182521922,-0.16787986402709976,4.405884167005581,-3.5075769065156805,30.76936620234889,-47.625878830562016,2.2868820155163405,10,-0.6400032043456889,-1.8750038146972514,4.714998245239272,7.059997558593764,4.909996032714858,2,0.04144004195586026,-1.6037974865764997,93.02999877929688,1.7714223433243226,93.05999755859376,1.4571374594916657,92.6500015258789,0.04144004195586026
10766,2015-10-22,93.16000366210938,93.66999816894531,92.37000274658205,92.5500030517578,1046700.0,0.0132695365271569,-1.680399559540713,-0.3765447215733576,69.3159550616991,66.39921550034147,-1.7145338546922346,-3.759398187828509,1.198276990699668,6.397119431186184,22.232263004860897,1.7299957275390767,0.6331402870682297,3.141003036499029,-1.6569345339115529,7.938940606909611,0.742034251293731,5.539971821704327,-4.090669447753342,69.79193985488294,-5.756144757678783,2.3989687852052914,10,-1.6150054931640625,-3.0950050354003906,3.494997024536133,5.839996337890625,3.30999755859375,3,0.034671485622244314,-1.0645134826943907,91.94000244140624,-1.6037974865764997,93.02999877929688,1.7714223433243226,93.05999755859376,0.034671485622244314
10767,2015-10-23,95.38999938964844,95.43000030517578,93.1999969482422,93.7300033569336,1083600.0,0.023937265348627834,1.5632253962685914,2.7213022487929925,72.5225720601334,69.31339517723781,-3.418259987712176,-5.794224668543819,-1.2399705829683683,4.078498595724923,21.036709169976742,2.2699966430664062,1.2617968219089306,5.058498764038092,-0.28187049119974006,10.398868019275923,2.3883141364191687,7.728683391657015,-5.760185537362787,98.89194158547669,24.80087931168923,2.6701846276189176,10,-2.9749984741210938,-5.354999542236328,1.2650012969970703,3.6100006103515625,2.0800018310546875,4,0.015724918855201997,-1.680399559540713,93.16000366210938,-1.0645134826943907,91.94000244140624,-1.6037974865764997,93.02999877929688,0.015724918855201997
10768,2015-10-26,94.87000274658205,95.63999938964844,94.31999969482422,95.37000274658205,769200.0,-0.005451270011464393,1.5384773390848296,-0.3012055391375087,77.47840230277527,72.73637126636045,-2.4259803750843076,-4.783893751573444,-0.9550030570647863,4.52989735924119,18.99641796454389,1.3199996948242188,1.7179805072895817,4.071501922607439,-1.132739885406778,9.275743730621656,1.4693810186003304,6.673622826614547,-4.428162790891776,79.84301820469585,5.419584840291066,2.6021209040071107,10,-1.8600044250488423,-4.730003356933608,1.729997634887681,4.1299972534179545,2.549995422363267,0,0.011805576944898144,1.5632253962685914,95.38999938964844,-1.680399559540713,93.16000366210938,-1.0645134826943907,91.94000244140624,0.011805576944898144
10769,2015-10-27,93.9499969482422,94.91999816894531,93.33999633789062,94.25,791000.0,-0.00969754160118852,-1.078943934146464,0.6000061035155966,72.7848162389094,74.48987621540398,-1.0312474760875858,-3.362919681703616,-0.3197350785188888,5.376057354317865,16.51356624031251,1.5800018310546875,2.199882870884153,2.723996353149431,-1.9951169187305169,7.443109625029379,0.3644397172094642,5.083552989089398,-2.676451483118626,55.75909485814755,-19.44563458540496,2.359556635939973,10,-0.5599975585937642,-3.809997558593764,1.8100032806396342,5.050003051757798,1.8000030517577983,1,0.03118680575146704,1.5384773390848296,94.87000274658205,1.5632253962685914,95.38999938964844,-1.680399559540713,93.16000366210938,0.03118680575146704
10770,2015-10-28,93.9800033569336,96.20999908447266,92.91999816894531,94.06999969482422,1874800.0,0.0003193870108151309,-1.97736734905237,0.29998474136617054,71.1132702528758,75.30801625082162,-0.6498873729436951,-2.955331809324406,-0.6332313730226247,5.281529607049208,14.324433104961622,3.2900009155273438,2.561924801334527,2.380002593994135,-1.929950878031761,6.689956066020031,0.22502585798119412,4.534979330007076,-2.0078252638860334,41.92713921274089,-31.76819291464816,2.1549767360129475,10,0.03499603271484375,-3.555004119873047,0.9199962615966797,4.984996795654297,4.349998474121094,2,0.030857563235769048,-1.078943934146464,93.9499969482422,1.5384773390848296,94.87000274658205,1.5632253962685914,95.38999938964844,0.030857563235769048
10771,2015-10-29,94.26000213623048,94.52999877929688,93.33999633789062,93.9800033569336,982400.0,0.002979344214677937,1.9024730642550103,-3.1112241437777097,71.44215916345877,74.17129403573315,-0.8359437938905927,-2.922873796448272,-1.1999560253843669,4.9301586444604055,12.885043033219567,1.19000244140625,2.959469430035739,2.366501235961934,-1.820778292864702,6.55378076478857,0.27286147154860885,4.460141000375259,-1.5250162647264034,40.72959253479069,-33.0052888811072,2.0936397644133207,10,-0.24500274658204546,-3.835002899169936,0.6399974822997905,4.704998016357408,2.7599945068359233,3,0.027477151275122846,-1.97736734905237,93.9800033569336,-1.078943934146464,93.9499969482422,1.5384773390848296,94.87000274658205,0.027477151275122846
10772,2015-10-30,92.63999938964844,94.7699966430664,92.56999969482422,94.18000030517578,1840800.0,-0.017186534159427613,-1.6190435102474556,-5.500027247956124,60.32561262387964,71.62452162912177,0.8744485506148578,-1.0976701591459346,0.18176458097663328,6.444534079447692,11.638106379591898,2.1999969482421875,3.133807010696259,0.580498504638669,-3.437001462703222,4.59799847198056,-1.4282514790322836,2.5892484883096216,3.5699996948242188,1.9230688615851537,-66.91094811544188,2.008749983670949,10,1.375,-2.2150001525878906,1.385000228881836,5.450000762939453,3.1999969482421875,4,0.041342852507430417,1.9024730642550103,94.26000213623048,-1.97736734905237,93.9800033569336,-1.078943934146464,93.9499969482422,0.041342852507430417
10773,2015-11-02,92.25,93.13999938964844,91.4499969482422,93.13999938964844,2906100.0,-0.004209837998898069,2.7977608997547985,0.5779213380166559,58.374785778948514,69.08349026632747,1.2711407435434552,-0.5915062901314343,0.4471859906346509,6.709279420831095,10.92413780961707,1.6900024414062358,3.0046898466229948,0.09749908447265909,-3.842645930153239,4.037644099098557,-1.87257342284029,2.067571591785608,3.8871990966796943,16.80677925895507,-50.35588176484261,1.9700725073129473,11,1.5799980163574219,-1.8250007629394531,1.4200000762939453,5.840000152587891,2.1999969482422017,0,0.05658537908621275,-1.6190435102474556,92.63999938964844,1.9024730642550103,94.26000213623048,-1.97736734905237,93.9800033569336,0.05658537908621275
10774,2015-11-03,97.70999908447266,97.75,92.5500030517578,97.0,2535100.0,0.05918698194550309,12.164533979738705,-0.7977523273955458,70.17232101855845,69.28109938902648,-3.861237109909368,-5.668758666840461,-4.951753092311861,1.1663200903365123,10.207014941346353,5.5,2.8471403638706647,5.129998397827151,0.7286073976681422,9.53138939798616,2.9293028977476467,7.330693897906656,-6.2600021362304545,99.36506514046556,31.455891519741982,2.200695500079502,11,-3.1100006103515625,-6.5149993896484375,-6.2324981689453125,-1.2549972534179688,-2.650001525878892,1,-0.002967975828928493,2.7977608997547985,92.25,-1.6190435102474556,92.63999938964844,1.9024730642550103,94.26000213623048,-0.002967975828928493
10775,2015-11-04,97.3000030517578,98.2300033569336,96.8499984741211,98.2300033569336,2208400.0,-0.004196049908468447,1.9677514623001386,-1.3098612737881805,63.9442476302506,68.68424300775443,-2.917806105191687,-4.846457188798226,-4.502900376099845,1.4928439273437988,9.506738309174715,1.3800048828125,2.6225207382182987,4.300502395629863,-0.22563439500905247,8.826639186268778,2.037434000310398,6.563570790949328,-5.850006103515597,86.28319430519102,21.337372517655297,2.2630683953194604,11,-2.4600028991699077,-5.6650009155273295,-6.207504272460923,-1.2300033569335795,-4.630004882812486,2,-0.01593014391719283,12.164533979738705,97.70999908447266,2.7977608997547985,92.25,-1.6190435102474556,92.63999938964844,-0.01593014391719283
10776,2015-11-05,97.58999633789062,97.86000061035156,96.54000091552734,97.43000030517578,1053700.0,0.002980403669448739,2.7714030364791666,-0.1720386884008604,66.57717907741579,68.02364378745247,-2.8086840074690684,-4.749081220895235,-4.849158700833215,1.1135111428713884,8.713111109292065,1.3199996948242188,2.4842097384632353,4.189995956420901,-0.4774674697738561,8.857459382615659,1.8562642433235226,6.52372766951828,-5.868799133300769,90.56037737335272,26.14121973505236,2.3337317130973765,11,-2.7499961853027344,-5.424995422363281,-6.789997100830078,-1.5199966430664062,-3.17999267578125,3,0.007582800706354309,1.9677514623001386,97.3000030517578,12.164533979738705,97.70999908447266,2.7977608997547985,92.25,0.007582800706354309
10777,2015-11-06,98.66999816894531,98.77999877929688,97.4800033569336,97.95999908447266,1613300.0,0.01106672683248533,1.7956881629572508,4.437604310714796,68.01542539898752,66.97220190925383,-3.7710556922256586,-5.402770273131381,-6.0649468457244495,-0.051894127525784484,8.19566916770179,1.2999954223632812,2.66025553946713,4.823497772216797,-0.07268298303613108,9.719678527469725,2.37540739459034,7.271588149843254,-6.688448718261711,98.49930991987577,35.47854378000609,2.4480903776264618,11,-3.5550003051757812,-6.229999542236328,-7.869998931884766,-2.5999984741210938,-3.549995422363267,4,-0.016722423801546316,2.7714030364791666,97.58999633789062,1.9677514623001386,97.3000030517578,12.164533979738705,97.70999908447266,-0.016722423801546316
10778,2015-11-09,96.2699966430664,98.70999908447266,95.94000244140624,98.2699966430664,900900.0,-0.024323518500218855,-1.0827133228165666,-2.816905040779704,59.030096992001866,65.44389977070854,-1.2869134341021464,-2.663632265361713,-3.8430251520125154,2.226165702627682,7.4712666132003225,2.7699966430664205,2.694863844426706,2.1214965820312557,-2.5765431147798523,6.819536278842364,-0.2275232663742912,4.470516430436803,-3.8805402326660072,59.71101352228455,-0.7729353878608762,2.349019848405552,11,-1.154998779296875,-2.764995574951172,-6.029996871948242,-0.1999969482421875,0.25,0,-0.0044666076677042366,1.7956881629572508,98.66999816894531,2.7714030364791666,97.58999633789062,1.9677514623001386,97.3000030517578,-0.0044666076677042366
10779,2015-11-10,96.18000030517578,96.38999938964844,95.63999938964844,96.3499984741211,967700.0,-0.0009348326688355391,5.0,0.08499908447265625,62.514755496746254,64.48850924224972,-0.9469020998497371,-2.2187796176764465,-3.856520775579355,2.20299742092935,7.033969527744932,0.75,2.4930457179857797,1.7340003967285185,-2.66318158012767,6.131182373584707,-0.46459059169957584,3.9325913851566128,-3.407111352641593,17.19748472905925,-45.10177205885253,2.1985909884280943,11,-1.06500244140625,-2.674999237060547,-5.992500305175781,-0.1100006103515625,-0.8600006103515625,1,-0.017987142352301255,-1.0827133228165666,96.2699966430664,1.7956881629572508,98.66999816894531,2.7714030364791666,97.58999633789062,-0.017987142352301255
10780,2015-11-11,96.9800033569336,97.5,96.02999877929688,96.38999938964844,1021200.0,0.008317769278638254,-1.2442677848635741,-3.470648954312898,61.56174476714406,63.39068542043696,-1.4266280817474382,-2.678850312448432,-4.61680939710044,1.2756093139048374,7.034406483162954,1.470001220703125,2.301022710144963,2.2310031890869197,-1.9741201627454075,6.436126540919247,0.12844151317075614,4.333564865003083,-3.84668781479364,42.67529387753118,-17.904694795389837,2.1025616759161654,11,-1.8650054931640625,-3.390003204345703,-7.135002136230469,-1.1700019836425781,-3.1200027465820312,2,-0.0197979555772263,5.0,96.18000030517578,-1.0827133228165666,96.2699966430664,1.7956881629572508,98.66999816894531,-0.0197979555772263
10781,2015-11-12,95.68000030517578,96.52999877929688,95.25,96.26000213623048,952100.0,-0.013404856741169313,1.2857220708446866,-0.9830473407213203,50.93008608636629,62.346738027379914,0.10726441554621147,-1.2391831161792197,-3.320071214685683,2.450870984400325,7.494384422970282,1.7300033569335938,2.1903288284376004,0.8020000457763672,-3.3480609713269303,4.952061062879665,-1.2730304627752815,2.877030554328016,-2.2078837688064112,12.181315973753144,-41.753360777987496,2.075030508551645,11,-0.56500244140625,-2.049999237060547,-6.369998931884766,-0.05500030517578125,-0.5199966430664062,3,-0.03145905232681778,-1.2442677848635741,96.9800033569336,5.0,96.18000030517578,-1.0827133228165666,96.2699966430664,-0.03145905232681778
10782,2015-11-13,94.6999969482422,95.77999877929688,94.43000030517578,95.62000274658205,1852400.0,-0.01024250996872711,1.1774206449311084,1.5862118860329515,49.47038727351289,61.35736041566485,1.5759346332307018,-0.10300585556898056,-2.3573666130195363,3.3180091295850644,8.027278750393725,1.3499984741210938,2.0988757811453667,-0.28050308227537357,-4.298013790415837,3.7370076258650897,-2.289258436345605,1.728252271794858,-0.9094074772971794,6.3083345811321925,-42.51709518329819,2.0087553540702334,11,0.965003967285142,-0.879997253417983,-5.389995574951186,0.9250030517577983,1.2000045776367045,4,-0.0030622312088491865,1.2857220708446866,95.68000030517578,-1.2442677848635741,96.9800033569336,5.0,96.18000030517578,-0.0030622312088491865
10783,2015-11-16,95.3000030517578,95.6500015258789,93.80999755859376,94.44000244140624,1744700.0,0.006335861909726681,1.358983137055379,-0.9347773806463383,54.29117978585318,59.59278916758648,1.6249505417234218,-0.5550496194562697,-2.9500028542079377,2.6175402504605074,8.428739900125485,1.840003967285142,1.9984960121018958,0.20750274658202272,-3.7081805528813305,4.123186046045376,-1.750338903149654,2.1653443963136993,3.4799957275390767,40.3795259440588,-7.256180769621579,1.9578416497316802,11,0.9949951171875142,-1.235004425048814,-5.990001678466783,0.3249969482422017,2.6800003051757955,0,-0.0018887754397866052,1.1774206449311084,94.6999969482422,1.2857220708446866,95.68000030517578,-1.2442677848635741,96.9800033569336,-0.0018887754397866052
10784,2015-11-17,95.1999969482422,96.1500015258789,95.04000091552734,95.23999786376952,1851600.0,-0.0010493819550171368,-5.166790293525485,-0.04651265946307087,53.86073660305788,58.47239905345396,1.487943216724105,-0.29949230914856173,-2.9397061305250816,2.611011347662739,9.050991905546445,1.1100006103515625,2.164138931853927,-0.0010032653808451641,-3.794402878404398,3.7923963476427076,-1.8977030718926216,1.8956965411309312,3.480601806640607,37.669335229998325,-10.24693733871436,1.8966998065117746,11,1.0950012207031108,-1.109996795654311,-5.7899951934814595,0.4250030517577983,2.2900009155273153,1,0.013865543457336926,1.358983137055379,95.3000030517578,1.1774206449311084,94.6999969482422,1.2857220708446866,95.68000030517578,0.013865543457336926
10785,2015-11-18,95.75,96.04000091552734,95.0199966430664,95.23999786376952,1745100.0,0.005777343165849214,-1.1473670684795092,-12.749761586887155,54.63595668103128,57.145596564966795,0.776620087879877,-0.5791163286804988,-3.4765513339438883,2.004331706651172,9.294385352843463,1.0200042724609375,2.429523387891649,0.3584999084472713,-3.1145064697616647,3.8315062866562073,-1.3780032806571967,2.0950030975517393,2.8331867309570242,71.3235871601834,21.568868487133592,1.7365031891044667,11,0.5449981689453125,-1.1700019836425781,-5.934999465942383,-0.125,1.720001220703125,2,-0.0044908648060133505,-5.166790293525485,95.1999969482422,1.358983137055379,95.3000030517578,1.1774206449311084,94.6999969482422,-0.0044908648060133505
10786,2015-11-19,96.38999938964844,96.5199966430664,95.52999877929688,95.8000030517578,1023000.0,0.006684066732620675,1.3294318283816533,1.1568507188056263,62.42543776714241,56.52448682809512,-0.057551924485252925,-1.0168602616866167,-4.1095470560109675,1.3133567033188314,9.627311979276222,0.9899978637695312,2.0129000020949945,0.8369995117187443,-2.496694633419523,4.170693656857011,-0.8298475608503963,2.503846584287885,2.0977235578613147,95.20305175884346,37.77046235268421,1.6668470725691362,11,-0.13000106811523438,-1.4300003051757812,-6.412498474121094,-0.7649993896484375,3.6100006103515625,3,-0.026247523553450502,-1.1473670684795092,95.75,-5.166790293525485,95.1999969482422,1.358983137055379,95.3000030517578,-0.026247523553450502
10787,2015-11-20,96.88999938964844,97.48999786376952,95.81999969482422,96.8499984741211,1711200.0,0.00518726012206705,1.6935500741406537,0.06779858273418343,65.26314362925996,57.217047565568244,-0.9349139238683648,-1.4743108263346159,-4.629793963670409,0.7488039020223454,10.115306591613749,1.6699981689452983,1.7800418922245171,1.2619995117187557,-2.123346700490572,4.647345723928083,-0.43067359438590813,2.9546726178234195,1.504169050082993,83.6956949901007,20.25159434210726,1.6926731061046663,11,-1.2350006103515625,-1.7750015258789062,-6.509998321533203,-1.2649993896484375,2.970001220703125,4,-0.01785525584102643,1.3294318283816533,96.38999938964844,-1.1473670684795092,95.75,-5.166790293525485,95.1999969482422,-0.01785525584102643
10788,2015-11-23,95.98999786376952,96.41000366210938,95.08999633789062,96.36000061035156,1242500.0,-0.009288900108869957,4.616946676406136,-9.249856952127,41.91729862441622,54.92844124642046,-0.08806841870236326,-0.5123693323111951,-3.7035314289863095,1.5683044271895454,10.392611024805861,1.8000030517578125,1.4396586514423149,0.3059982299804602,-3.0635704157215287,3.675566875682449,-1.3787860928705413,1.9907825528314618,2.3124871583391666,39.2712850735754,-18.818199128562675,1.6847843228509962,11,-0.33499908447264204,-0.8749999999999858,-5.5049972534179545,-0.36499786376951704,2.5900039672851705,0,-0.000937559536341892,1.6935500741406537,96.88999938964844,1.3294318283816533,96.38999938964844,-1.1473670684795092,95.75,-0.000937559536341892
10789,2015-11-24,96.87999725341795,97.27999877929688,94.94000244140624,95.12000274658205,1475600.0,0.009271792993594374,-1.2075487994472114,-4.756706600408013,48.11148777755136,53.43396824757683,-0.9703765558204367,-1.23492059507619,-4.624408527245706,0.6096666571943103,11.318580088504653,2.339996337890639,0.9695916324651961,1.049497604370103,-2.2568238045047195,4.3558190132449255,-0.6036631000673083,2.7026583088075142,1.332638019420429,76.07836449423007,20.66477213509073,1.6531607044374095,11,-1.229999542236314,-1.7649993896484233,-6.352497100830064,-1.2549972534179545,-2.0799942016601562,1,0.011354316006412013,4.616946676406136,95.98999786376952,1.6935500741406537,96.88999938964844,1.3294318283816533,96.38999938964844,0.011354316006412013
10790,2015-11-25,96.87999725341795,97.41999816894531,96.1999969482422,96.7699966430664,735600.0,0.0,1.0504180130276215,0.0625005418620912,46.72208003730848,52.966412019903736,-1.101934432149747,-1.060914344338201,-4.648185835122604,0.546239335336054,11.714989117250354,1.2200012207031108,0.8054761559771606,0.9044979095458814,-2.313297231088953,4.122293050180716,-0.7043996607715286,2.5133954798632914,1.244585265135541,76.07836449423007,24.073310911474877,1.6088975703174146,11,-1.229999542236314,-1.7649993896484233,-6.332496643066392,-1.2549972534179545,-1.759994506835909,2,0.006296455694109193,-1.2075487994472114,96.87999725341795,4.616946676406136,95.98999786376952,1.6935500741406537,96.88999938964844,0.006296455694109193
10791,2015-11-27,96.8499984741211,97.0999984741211,96.06999969482422,96.93000030517578,245400.0,-0.0003096488454514823,3.9047774750227067,-0.7272853377723231,40.6953186981379,51.99140440041763,-0.9929358760925169,-0.871619065716601,-4.623460239295326,0.5274805783895857,12.105358819632567,1.029998779296875,0.5781589918815229,0.7449993133544979,-2.3894910070563355,3.8794896337653313,-0.8222458468509188,2.3122444735599146,1.188292345233208,74.90193966484514,27.58930332200618,1.5672451602054187,11,-1.2000007629394531,-1.7350006103515625,-6.167499542236328,-1.2249984741210938,-2.7699966430664062,4,0.0064016804992279575,1.0504180130276215,96.87999725341795,-1.2075487994472114,96.87999725341795,4.616946676406136,95.98999786376952,0.0064016804992279575
10792,2015-11-30,96.47000122070312,97.38999938964844,96.33999633789062,97.20999908447266,1427600.0,-0.003923564888021258,-1.0999900818627788,9.249761586877742,51.28868640014317,51.65779402422763,-0.37488252580241976,-0.2002421948206461,-4.193942835488201,0.8461159578725983,12.974380312310396,1.0500030517578125,0.294926011727739,0.17350196838378906,-2.504378098117158,2.851382034884736,-1.1654380648666773,1.5124420016342555,1.4837237334359656,61.69360544887395,15.290432112435347,1.3389400332504728,11,-0.2550010681152486,-1.3550033569335938,-5.665002822875977,-0.845001220703125,-5.3499984741210795,0,0.03659167341794656,3.9047774750227067,96.8499984741211,1.0504180130276215,96.87999725341795,-1.2075487994472114,96.87999725341795,0.03659167341794656
10793,2015-12-01,97.47000122070312,97.5999984741211,95.98999786376952,97.25,1261100.0,0.010365916734179415,5.7083955876276145,-0.29729980514057713,57.43943357823021,52.055427021468994,-1.1562942046102052,-0.8317665515170063,-5.147255663895237,-0.24629941852893467,13.69775751857507,1.6100006103515767,0.34668973013835114,0.9125019073486271,-1.018027219668852,2.8430310343661063,-0.05276265616011244,1.8777664708573667,0.4008491855250611,95.11287792090087,43.15584242444707,0.9652645635087401,12,-1.2000007629394531,-2.3550033569335938,-6.245000839233398,-1.845001220703125,-8.959999084472656,1,0.024520358671553888,-1.0999900818627788,96.47000122070312,3.9047774750227067,96.8499984741211,1.0504180130276215,96.87999725341795,0.024520358671553888
10794,2015-12-02,97.41999816894531,98.02999877929688,96.91000366210938,97.25,1204600.0,-0.0005130096556025254,-1.6353110133740238,0.7727146622277709,52.777737640076595,51.8489582391407,-0.8473781600588097,-0.8480853867896769,-5.00311655674345,-0.29936128690590635,13.296623237100738,1.1199951171875,0.5127012022314261,0.8769989013671875,-1.021167604593444,2.775165407327819,-0.0720843516131282,1.8260821543475032,-3.6100006103515483,70.09802271613825,16.266023805693777,0.9490832529803167,12,-0.93499755859375,-2.3050003051757812,-5.844999313354492,-1.7949981689453125,-8.949996948242188,2,0.011907243727285799,5.7083955876276145,97.47000122070312,-1.0999900818627788,96.47000122070312,3.9047774750227067,96.8499984741211,0.011907243727285799
10795,2015-12-03,95.75,98.0,95.08999633789062,97.5500030517578,1454300.0,-0.01714225210771625,1.155560704617767,-10.588367291984477,50.42219275181325,50.51526434854857,0.9192935462592686,0.7376565198410958,-3.2529007844981663,1.2467554087563997,12.325161050766258,2.910003662109375,0.5121598236726754,-0.7154991149902372,-2.610094699486197,1.1790964695057227,-1.6627969072382172,0.23179867725774272,-1.8556024169921699,22.449085511428514,-35.13741130031159,0.9472977922479804,12,0.7350006103515625,-0.6350021362304688,-3.9850006103515625,-1.8050003051757812,-7.029998779296875,3,-0.009921639146132644,-1.6353110133740238,97.41999816894531,5.7083955876276145,97.47000122070312,-1.0999900818627788,96.47000122070312,-0.009921639146132644
10796,2015-12-04,98.33000183105469,98.37999725341795,95.7300033569336,96.13999938964844,1094900.0,0.026945188836080325,1.3144119352066104,-1.2166659602424543,68.3518680803269,50.85845595422267,-1.5160030252559835,-1.8804764103923048,-5.658832054797017,-1.4475344727583774,11.531672009733077,2.649993896484361,0.600597532139588,1.8275024414062528,-0.18480626171721326,3.839811144529719,0.8213480898445198,2.833656792967986,-4.352892224121078,98.48038272186153,32.986203134394245,1.0061543515617333,12,-1.6700019836425923,-3.2150039672851562,-6.110002517700195,-4.385002136230469,-13.959999084472656,4,-0.03264516449402588,1.155560704617767,95.75,-1.6353110133740238,97.41999816894531,5.7083955876276145,97.47000122070312,-0.03264516449402588
10797,2015-12-07,97.0199966430664,98.01000213623048,96.1500015258789,97.4000015258789,1099500.0,-0.013322538020888675,1.3249918937992098,-0.17351801789247792,58.11316680641886,52.65799686333408,-0.20743221719506266,-0.738275016401218,-4.184455526352366,-0.2708141917885314,10.378061901357965,2.1800003051757812,0.6119160065779994,0.5999973297119112,-1.1572859923470844,2.357280651770907,-0.2786443313175795,1.478638990741402,-2.866771530273425,58.662606933239594,-9.594970446813484,0.8786416610294953,12,-0.3599967956543111,-1.904998779296875,-4.799997329711914,-3.0749969482421875,-12.1199951171875,0,-0.030302977878136517,1.3144119352066104,98.33000183105469,1.155560704617767,95.75,-1.6353110133740238,97.41999816894531,-0.030302977878136517
10798,2015-12-08,95.83999633789062,96.73999786376952,95.5500030517578,96.31999969482422,1222200.0,-0.012162444300188646,-1.2452945622052876,1.263150497911982,52.73972155341676,53.17224506065246,1.0605845298258316,0.42990021162691505,-2.7340276915504376,0.7756700018200178,9.83848333531965,1.469993591308608,0.4071419081208205,-0.5585029602050753,-2.333941814108826,1.2169358936986754,-1.4462223871569506,0.32921646674680005,-1.5177003394726398,22.7963462399155,-47.29264854334945,0.8877194269518722,12,0.8950004577636719,-0.7249984741210938,-3.619997024536133,-1.8949966430664062,-12.6199951171875,1,-0.049248682926363085,1.3249918937992098,97.0199966430664,1.3144119352066104,98.33000183105469,1.155560704617767,95.75,-0.049248682926363085
10799,2015-12-09,94.4499969482422,96.3499984741211,94.30999755859376,95.33000183105469,1425900.0,-0.014503333083902503,-2.51723185393708,1.833330684256507,44.80829629340745,52.95960242244123,2.3128610995702132,1.774633067574328,-1.0799862155860467,2.0054704694684773,9.657113363095657,2.0400009155273295,0.062413005704584634,-1.8620021820068189,-3.839355216295175,0.11535085228153719,-2.850678699151004,-0.8733256648626337,3.930000305175753,3.4397887013720028,-63.74627961999156,0.9886765171441786,12,1.8950004577636577,1.215003967285142,-2.3224983215332173,-1.2149963378906392,-11.119995117187514,2,-0.0628903653143239,-1.2452945622052876,95.83999633789062,1.3249918937992098,97.0199966430664,1.3144119352066104,98.33000183105469,-0.0628903653143239
10800,2015-12-10,95.05999755859376,95.51000213623048,94.1999969482422,94.5999984741211,905800.0,0.0064584502918072495,-1.0793697888599387,-0.522723331946203,44.67573560402914,53.401870967540255,1.584132268122076,1.0681814266483087,-1.448874167418552,1.2359142886768097,9.068995719974357,1.3100051879882812,0.18608785822422647,-1.1560012817382699,-3.1826189477948503,0.8706163843183106,-2.16931011476656,-0.14269244870997966,3.2385997009277077,20.57417577904705,-41.288840694218294,1.0133088330282884,12,1.229999542236314,1.2350006103515483,-2.162498474121108,-2.9399986267089986,-12.549995422363295,3,-0.06932460032758414,-2.51723185393708,94.4499969482422,-1.2452945622052876,95.83999633789062,1.3249918937992098,97.0199966430664,-0.06932460032758414
10801,2015-12-11,92.66999816894531,94.41999816894531,92.58000183105469,93.7300033569336,2022200.0,-0.02514200979413328,-1.9677411415808872,-2.3043636906439504,35.32684357518187,51.62833287587789,3.7088712363213716,3.3951899802558927,1.0985074485318478,3.4436553701667947,9.121840743528793,2.4799957275390767,0.10070425975114006,-3.395500564575201,-5.9642570411012485,-0.8267440880491534,-4.679878802838232,-2.11112232631217,5.464655078124991,1.6573910282259439,-55.070988603598735,1.2843782382630238,12,2.8100013732910156,3.0100021362304688,0.5675029754638672,-0.5499992370605469,-10.900001525878906,4,-0.042624333940754044,-1.0793697888599387,95.05999755859376,-2.51723185393708,94.4499969482422,-1.2452945622052876,95.83999633789062,-0.042624333940754044
10802,2015-12-14,94.41000366210938,94.47000122070312,92.26000213623048,92.7300033569336,1518500.0,0.018776362658299517,1.4555607831169388,-1.5848981912665452,44.809483301811596,50.225005067386924,1.8393528471148954,1.7205589307562832,-0.49063319836334074,1.5279028974557178,9.626243235775856,2.209999084472642,0.06304238510777793,-1.6409954071044979,-4.245234288544452,0.9632434743354565,-2.943114847824475,-0.33887596638452067,3.3913704999999936,47.991151256296796,-10.49328886660821,1.3021194407199745,12,0.9099960327148438,1.1099967956542969,-0.9075031280517578,-2.2900047302246094,-8.910003662109375,0,-0.1063446724508158,-1.9677411415808872,92.66999816894531,-1.0793697888599387,95.05999755859376,-2.51723185393708,94.4499969482422,-0.1063446724508158
10803,2015-12-15,95.12000274658205,95.76000213623048,94.56999969482422,95.37999725341795,1599700.0,0.007520379800150634,1.3333283468218098,-0.15475860690912518,44.14895775631007,49.26625174696843,0.850376772202722,1.050229036908192,-1.0729012445952293,0.6591909730158676,10.153981991777924,1.349998474121108,0.10601926400542538,-0.9219963073730355,-3.538378898466604,1.694386283720533,-2.2301876029198127,0.38619498817374165,2.2380616534570095,69.9267279008516,13.103198128820488,1.3081912955467816,12,0.1999969482421733,0.36499786376951704,-1.3425045013427876,-3.00000381469728,-11.250000000000014,1,-0.10744323933559152,1.4555607831169388,94.41000366210938,-1.9677411415808872,92.66999816894531,-1.0793697888599387,95.05999755859376,-0.10744323933559152
10804,2015-12-16,96.5199966430664,96.5999984741211,95.0,95.5,1704400.0,0.014718186039315073,1.7118611191930948,-3.923146898292582,48.90510779534667,49.097686751805476,-0.7718794051486384,-0.25908685765287487,-2.286610008920235,-0.7973428427659428,10.316683092179673,1.5999984741210938,0.08251263411725063,0.41199760437011435,-2.181448347035598,3.005443555775827,-0.884725371332749,1.7087205800729777,0.43022277586796065,98.1566382820136,41.96067511256362,1.2967229757028575,12,-1.1999969482421875,-1.1999969482421875,-2.2099971771240234,-4.399997711181641,-12.159996032714844,2,-0.1377952329562031,1.3333283468218098,95.12000274658205,1.4555607831169388,94.41000366210938,-1.9677411415808872,92.66999816894531,-0.1377952329562031
10805,2015-12-17,95.31999969482422,96.91999816894531,95.18000030517578,96.86000061035156,1497700.0,-0.012432625258782526,1.09638797861926,-1.5098097880966095,45.65588095892085,46.57591040498258,0.40309751571382435,0.9560615804146693,-0.9023717217440037,0.35756308218014965,10.43300349487124,1.7399978637695312,-0.12337562507467226,-0.7664993286132784,-3.379497351844975,1.8464986946184183,-2.0729983402291197,0.5399996830025628,-3.059997558593736,65.66523956482933,11.34654611255597,1.3064990116158461,12,-0.1849975585937358,0.0,-1.010000228881836,-3.200000762939453,-11.80999755859375,3,-0.12578680132350628,1.7118611191930948,96.5199966430664,1.3333283468218098,95.12000274658205,1.4555607831169388,94.41000366210938,-0.12578680132350628
10806,2015-12-18,93.86000061035156,94.61000061035156,93.3499984741211,94.61000061035156,2471400.0,-0.015316817972586882,2.3600056966145835,0.4870126974847784,43.017655780051406,44.898631402052864,1.2989438764393242,2.3365998232042244,0.7071026939276237,1.7143446996293221,10.661651749455828,1.970001220703125,-0.3302191926729279,-2.0999984741210938,-4.890093424391154,0.6900964761489661,-3.4950459492561237,-0.7049509989860638,-1.5067985534667798,34.33476043517036,-18.26407676670246,1.3950474751350264,12,0.7299995422363281,1.4599990844726562,0.49249839782714844,-1.9599990844726562,-11.480003356933594,4,-0.12092476454628676,1.09638797861926,95.31999969482422,1.7118611191930948,96.5199966430664,1.3333283468218098,95.12000274658205,-0.12092476454628676
10807,2015-12-21,95.16000366210938,95.19000244140624,94.02999877929688,94.41000366210938,837000.0,0.01385044793633261,1.864215206088529,-1.0,43.917859688283684,43.918424528149195,-0.3270368955489431,0.9490002128496968,-0.4303949595430936,0.2959205408747607,10.354388806487655,1.3300018310546733,-0.3717884957899287,-0.7134956359863338,-3.48942372344564,2.062432451472972,-2.101459679715987,0.6744684077433192,-2.7154656829833783,50.700429767891144,3.335605144370234,1.3879640437296559,12,-0.5700035095214844,0.15999603271484375,-0.7875041961669922,-3.4500045776367188,-10.140007019042969,0,-0.14071045085903644,2.3600056966145835,93.86000061035156,1.09638797861926,95.31999969482422,1.7118611191930948,96.5199966430664,-0.14071045085903644
10808,2015-12-22,95.9000015258789,96.2699966430664,94.31999969482422,95.6500015258789,748600.0,0.007776353880744713,2.93942663378545,0.3333333333333333,46.138219970792754,44.06619382563645,-1.1819193469329434,0.2128260528150463,-1.0117348343401602,-0.5419934792470826,10.221115284262105,1.9499969482421875,-0.8298827309249361,0.031002044677734375,-2.7444226277025905,2.8064267170580592,-1.356710291512428,1.4187143808678968,-3.3659543429565275,71.42866301794938,25.826594789433074,1.387712336190164,12,-1.3100013732910156,-0.5800018310546875,-1.157501220703125,-4.19000244140625,-11.760002136230469,1,-0.1084463124129611,1.864215206088529,95.16000366210938,2.3600056966145835,93.86000061035156,1.09638797861926,95.31999969482422,-0.1084463124129611
10809,2015-12-23,97.9800033569336,97.98999786376952,95.9800033569336,96.25,760800.0,0.02168927839373791,1.2971465940054707,6.920013427734375,55.55003214674562,45.27444899704939,-3.026835251160236,-1.8767633083466535,-2.9056376893809954,-2.700347852304205,9.882251163791548,2.089996337890611,-1.048073483391775,2.0560035705566406,-0.8445548231910038,4.956561964304285,0.6057243736828184,3.506282767430463,-5.358237154290762,99.78460111744367,49.136593180647324,1.4502791968738225,12,-2.8550033569335938,-2.660003662109375,-2.8000049591064453,-6.2700042724609375,-16.300003051757812,2,-0.14400898272017726,2.93942663378545,95.9000015258789,1.864215206088529,95.16000366210938,2.3600056966145835,93.86000061035156,-0.14400898272017726
10810,2015-12-24,97.48999786376952,97.9800033569336,97.08000183105469,97.87000274658205,343200.0,-0.00500107650924464,1.999974568943594,-0.21965557540077937,47.66665663542992,46.645539337076954,-2.409242468718105,-1.411060750869737,-2.25363416740862,-2.2902639023638898,9.463813982113345,0.9000015258789062,-1.1320906583689663,1.5354980468749915,-1.4197007268471395,4.4906968205971225,0.05789866001393307,3.01309743373605,-4.653502394681624,89.22413651356352,42.78312338770357,1.4775993868610648,12,-2.364997863769517,-2.1699981689452983,-2.2974987030029155,-5.779998779296861,-16.72000122070311,3,-0.13468045482743307,1.2971465940054707,97.9800033569336,2.93942663378545,95.9000015258789,1.864215206088529,95.16000366210938,-0.13468045482743307
10811,2015-12-28,97.47000122070312,97.6999969482422,96.5199966430664,97.3000030517578,612300.0,-0.0002051148169510686,2.7460944122846147,-0.44735785415997825,51.346512873405466,47.37187595614294,-1.8291124571066462,-1.4147694338973906,-2.1388104876850775,-2.35925974127494,8.990470884510161,1.1800003051757955,-0.9859565755782853,1.4845012664794979,-1.522798816653463,4.491801349612459,-0.019148775086975434,2.988151308045971,-4.42736565582797,86.86876860387859,40.23981444692028,1.5036500415664797,12,-1.8000030517578125,-2.1500015258789062,-2.032503128051758,-5.760002136230469,-10.470001220703125,0,-0.14322354477930876,1.999974568943594,97.48999786376952,1.2971465940054707,97.9800033569336,2.93942663378545,95.9000015258789,-0.14322354477930876
10812,2015-12-29,100.0,100.25,97.62999725341795,98.0,1193800.0,0.02595669177810045,1.0960021972656364,11.764832600304196,61.517176701194686,49.30167806113011,-3.8920752354160015,-3.8649056611600088,-4.528121329278392,-4.9484755036026655,8.754998939103093,2.779998779296875,-0.8045592798031436,3.8380001068115206,0.33712111722282145,7.33887909640022,2.087560612017171,5.58843960160587,-6.759469943169066,95.78414861493688,44.23451214753696,1.7504394947943482,12,-3.200000762939453,-3.7449989318847656,-4.39000129699707,-8.290000915527344,-14.239997863769531,1,-0.1762000274658203,2.7460944122846147,97.47000122070312,1.999974568943594,97.48999786376952,1.2971465940054707,97.9800033569336,-0.1762000274658203
10813,2015-12-30,99.86000061035156,101.2699966430664,99.2300033569336,99.6500015258789,1131800.0,-0.001399993896484375,-2.885718437783833,0.10499954223632812,66.09162536535769,51.21129112446467,-3.36261333565578,-3.727799117317886,-4.259377546311953,-4.871024470815385,8.868920514276772,2.0399932861328125,-0.2314204486616802,3.578500747680664,-0.2574913233010818,7.41449281866241,1.6605047121897911,5.496496783171537,-6.198902356930489,73.34597689545265,15.061772613471803,1.9179960354908707,12,-2.5500030517578125,-3.095001220703125,-4.475002288818359,-8.150001525878906,-16.48999786376953,2,-0.14860809009194853,1.0960021972656364,100.0,2.7460944122846147,97.47000122070312,1.999974568943594,97.48999786376952,-0.14860809009194853
10814,2015-12-31,98.58000183105469,100.0,98.56999969482422,99.45999908447266,700700.0,-0.01281793282068322,-2.1777730682829652,-4.190481380563124,60.0686645675642,52.812711525425044,-1.9664679783163734,-2.483784845541919,-2.8618865425697777,-3.7036457393950286,8.638594433259215,1.4300003051757812,0.059342740061467225,2.240501785278326,-1.701582075387634,6.182585645944286,0.26945985494533886,4.211543715611313,-4.310191706461993,43.3685302734375,-18.872541427344686,1.9710419303329827,12,-1.2700042724609375,-1.81500244140625,-3.1950035095214844,-6.870002746582031,-14.990005493164062,3,-0.1464800382754442,-2.885718437783833,99.86000061035156,1.0960021972656364,100.0,2.7460944122846147,97.47000122070312,-0.1464800382754442
10815,2016-01-04,94.8000030517578,96.63999938964844,93.62999725341795,96.55999755859376,2145300.0,-0.03834447868823343,2.1354218820780733,2.0000000000000324,55.64389357173812,54.21562683561246,1.9355567389636263,1.287398981211382,1.029242196189088,-0.04134802324030318,9.228558648194273,4.950004577636733,0.2385114163342763,-1.4919971466064652,-5.4865338238306265,2.502539530617696,-3.4892654852185387,0.5052711920056083,6.469993591308608,15.314213243591379,-52.33521818385728,1.9972683386120778,1,2.649993896484389,1.9649963378906392,0.5824947357177876,-3.090003967285142,-10.030006408691392,0,-0.138396648989757,-2.1777730682829652,98.58000183105469,-2.885718437783833,99.86000061035156,1.0960021972656364,100.0,-0.138396648989757
10816,2016-01-05,95.12000274658205,95.2699966430664,94.12000274658205,94.5199966430664,1049900.0,0.0033755240983435186,1.5555593231833125,-0.3409136228466426,52.03438257611368,55.11746271203802,2.026156307025545,0.7532007816226098,0.7870518411715892,-0.46576886092292114,9.645730245487027,1.1499938964843608,0.23882391421392413,-1.0114974975585795,-4.918238181853411,2.895243186736252,-2.9648678397060024,0.9418728445888433,5.997193908691386,19.50269125915012,-48.54176768523737,1.953370342147417,1,2.329994201660142,1.644996643066392,0.2624950408935405,-3.410003662109389,-12.860000610351577,1,-0.15086212877586658,2.1354218820780733,94.8000030517578,-2.1777730682829652,98.58000183105469,-2.885718437783833,99.86000061035156,-0.15086212877586658
10817,2016-01-06,94.08000183105469,95.13999938964844,93.63999938964844,93.95999908447266,840100.0,-0.010933566920704574,-2.94735732570396,0.20000254310563587,47.07536154894805,55.22158955405527,3.2372830180552796,1.6460449762482767,1.8224910287184457,0.466535334675541,10.149088364501049,1.5,0.37908221718032564,-1.9044986724853459,-5.890909790040567,2.081912445069875,-3.8977042312629635,0.08870688629227175,6.887450836181628,5.890112743287006,-59.358555341668094,1.9932055587776125,1,3.3699951171875,2.68499755859375,1.3024959564208984,-2.3700027465820312,-8.560005187988281,2,-0.07525512003888657,1.5555593231833125,95.12000274658205,2.1354218820780733,94.8000030517578,-2.1777730682829652,98.58000183105469,-0.07525512003888657
10818,2016-01-07,91.12000274658205,92.72000122070312,89.69000244140625,92.61000061035156,1819500.0,-0.0314625746902949,2.543860118768767,-12.416364676711687,36.039309930207274,53.05373152999545,6.088170171047864,4.463130298536484,4.760202495038342,3.2923889324342923,11.428277538076742,4.3899993896484375,0.6368897346122679,-4.628498077392564,-9.171000044828475,-0.0859961099566533,-6.899749061110512,-2.3572470936746157,9.700700812377903,13.870035342383174,-45.265551748402764,2.271250983717954,1,4.359996795654283,4.359996795654283,4.5449962615966655,0.5899963378906108,-3.8000030517578267,3,-0.05882353433700516,-2.94735732570396,94.08000183105469,1.5555593231833125,95.12000274658205,2.1354218820780733,94.8000030517578,-0.05882353433700516
10819,2016-01-08,88.51000213623047,91.80999755859376,88.33999633789062,91.51000213623048,1451700.0,-0.028643552805966976,-1.0778378279600433,2.0134257054640146,33.59036732868981,51.489699384802115,8.061316716114334,6.962263225922072,7.346786604043615,5.734779897890576,12.20930222245558,3.470001220703139,0.7215762043093861,-6.9414989471435575,-12.503751682910533,-1.3792462113765822,-9.722625315027045,-4.16037257926007,11.865473378027332,2.048261877492191,-53.93726900886672,2.781126367883487,1,6.294994354248047,6.294994354248047,7.182497024536133,3.1999969482421875,0.3600006103515625,4,-0.05807252587947276,2.543860118768767,91.12000274658205,-2.94735732570396,94.08000183105469,1.5555593231833125,95.12000274658205,-0.05807252587947276
10820,2016-01-11,88.47000122070312,89.25,87.5,89.12000274658203,1196100.0,-0.00045193666887244355,2.8461706141270176,0.21666717529296772,36.05794392375821,49.790969501507966,7.473158502448868,6.833606875858081,7.361456062324237,5.608590045544588,13.047915944161167,1.75,0.6901355081047171,-6.6520000457763615,-13.032484705547574,-0.2715153860051487,-9.842242375661968,-3.461757715890755,11.183345542972646,12.483933587908435,-44.33013612311241,3.190242329885607,1,5.914997100830078,5.914997100830078,7.329998016357422,3.2399978637695312,-0.6500015258789062,0,-0.05515999565365115,-1.0778378279600433,88.51000213623047,2.543860118768767,91.12000274658205,-2.94735732570396,94.08000183105469,-0.05515999565365115
10821,2016-01-12,88.72000122070312,89.66999816894531,87.6500015258789,88.93000030517578,1386300.0,0.002825816622024524,1.3905359101805328,0.32307475615338566,32.385112496014244,46.55407347871014,6.539099798364148,6.611484310513532,7.079480768591338,5.191846524602241,13.051571629872427,2.0199966430664062,0.2442700735816743,-6.204500198364258,-13.126143415887114,0.7171430191585983,-9.665321807125693,-2.7436785896028226,9.961077801878588,15.968603640939094,-39.89957069211682,3.4608216087614303,1,5.664997100830078,5.664997100830078,7.079998016357422,2.9899978637695312,-0.7700042724609375,1,-0.044522142958615896,2.8461706141270176,88.47000122070312,-1.0778378279600433,88.51000213623047,2.543860118768767,91.12000274658205,-0.044522142958615896
10822,2016-01-13,84.37000274658203,89.30000305175781,83.80999755859375,88.87999725341797,1652800.0,-0.04903064037724569,1.0523361607219253,21.47625794732062,23.66377546645967,41.83986793438814,9.43054669513863,10.720384602118429,11.398522846089506,9.384359009706529,13.220199097336662,5.4900054931640625,-0.13225629786737159,-10.052498626708982,-18.433694261953136,-1.6713029914648274,-14.243096444331059,-5.8619008090869045,13.416589954193142,6.285128595061703,-45.64783242207815,4.190597817622074,1,7.534996032714844,8.169994354248047,11.517496109008789,7.339996337890625,5.079994201660156,2,-0.025008895835754164,1.3905359101805328,88.72000122070312,2.8461706141270176,88.47000122070312,-1.0778378279600433,88.51000213623047,-0.025008895835754164
10823,2016-01-14,84.9000015258789,85.54000091552734,83.08000183105469,84.87000274658203,1707800.0,0.006281839066531791,2.755730792526674,-0.00665162213643607,17.84659737944888,37.148527135708655,7.3256811194614215,9.892673883148262,10.855660818004395,8.759351832820684,14.29948958869124,2.4599990844726562,-0.6341942885409537,-9.011499786376959,-18.39939978408148,0.37640021132756374,-13.70544978522922,-4.3175497875246975,11.48893166067812,20.8476584826149,-23.99832959600936,4.693949998852265,1,4.959999084472656,7.274997711181641,10.987497329711914,6.80999755859375,2.2999954223632812,3,0.007302651425730611,1.0523361607219253,84.37000274658203,1.3905359101805328,88.72000122070312,2.8461706141270176,88.47000122070312,0.007302651425730611
10824,2016-01-15,83.22000122070312,83.54000091552734,81.58999633789062,83.0999984741211,1881800.0,-0.019787989104613768,4.1315765697937055,4.000254323499491,16.860189250168148,32.83922665553422,7.373093321456793,11.093977216162628,12.326991892054792,10.39540298598395,16.041334104222685,3.3100051879882812,-1.6836081948159034,-10.026500320434565,-20.46216384457233,0.40916320370320136,-15.244332082503448,-4.808668558365682,11.571860203193623,20.173323185989112,-18.271814676132777,5.217831762068879,1,5.209995269775391,8.20999526977539,12.704996109008789,8.489997863769531,5.239997863769531,4,0.04926698406609864,2.755730792526674,84.9000015258789,1.0523361607219253,84.37000274658203,1.3905359101805328,88.72000122070312,0.04926698406609864
10825,2016-01-19,83.33000183105469,85.22000122070312,82.47000122070312,84.72000122070312,1513500.0,0.0013218049596013248,1.3012558178138427,-11.583063131794773,17.29879143587928,28.979716528841504,6.107208449789056,10.582215087332258,12.01851537952247,10.232385715835548,17.77933297692293,2.75,-2.915765698367693,-9.316999816894537,-20.594729778062884,1.9607301442738105,-14.95586479747871,-3.678134836310363,9.613598480801201,21.534716569945857,-10.33963393333756,5.638864980584177,1,5.034996032714844,8.099994659423828,12.674997329711914,8.379997253417969,6.779998779296875,1,0.0664826688322806,4.1315765697937055,83.22000122070312,2.755730792526674,84.9000015258789,1.0523361607219253,84.37000274658203,0.0664826688322806
10826,2016-01-20,82.51000213623047,83.58999633789062,79.63999938964844,81.81999969482422,1596800.0,-0.009840389737260646,1.771936587481328,-0.4964048520775015,6.0773446789466306,24.424381321063567,5.532133888912199,11.076184901883934,12.617069780241238,10.944883531557124,18.8754844475951,3.9499969482421875,-4.07829818120112,-9.56949958801269,-21.700238589804613,2.5612394137792336,-15.634869088908644,-3.504130087116735,8.844093619270282,29.710162096929604,5.675423330637891,6.065369500895961,1,3.6699981689453125,7.944995880126953,13.782495498657227,9.199996948242188,6.790000915527344,2,0.06435580440085964,1.3012558178138427,83.33000183105469,4.1315765697937055,83.22000122070312,2.755730792526674,84.9000015258789,0.06435580440085964
10827,2016-01-21,81.7699966430664,84.13999938964844,81.47000122070312,82.91999816894531,1171800.0,-0.008968676209003767,-2.051439782016349,-1.6666629809818665,5.899556111382566,21.075519785638605,4.852638427126877,11.343181031667314,13.087648314745138,11.526965314942956,20.289978904020963,2.6699981689453125,-4.997260142813289,-9.640004730224604,-22.51034783199144,3.2303383715422314,-16.075176281108014,-3.2048331793411933,7.70984369389798,36.10163902628261,17.54830270040678,6.435171550883417,1,3.9550018310546875,8.685001373291016,13.810003280639648,10.140003204345703,7.970001220703125,3,0.07557784711857152,1.771936587481328,82.51000213623047,1.3012558178138427,83.33000183105469,4.1315765697937055,83.22000122070312,0.07557784711857152
10828,2016-01-22,85.5,85.55000305175781,83.13999938964844,83.45999908447266,1430400.0,0.045615794424150424,1.2523324836449847,-1.7739114858723704,21.515683784284974,19.733888280704733,0.26999456404055877,7.161247485138091,9.203377023639035,7.653376579808423,22.17184024755362,3.7800064086914062,-5.8543028620048005,-5.39000129699707,-18.336671164872513,7.556668570878372,-11.863336230934792,1.083333636940651,2.4054657853938295,99.15392519841578,80.28034983068231,6.473334933937723,1,-0.845001220703125,4.954998016357422,9.920000076293945,6.939998626708984,6.760002136230483,4,0.046198794716282965,-2.051439782016349,81.7699966430664,1.771936587481328,82.51000213623047,1.3012558178138427,83.33000183105469,0.046198794716282965
10829,2016-01-25,83.87000274658203,86.51000213623047,83.66000366210938,85.26000213623047,1310700.0,-0.019064295361613692,-2.1491738324060026,-0.6813719440361723,23.73859303147931,18.365071514895966,1.3103929076705043,8.09499330975197,10.659886256611784,9.168131564635019,23.47845463871037,2.8499984741210938,-6.653982212285811,-6.314498519897455,-19.171893547446032,6.542896507651122,-12.743196033671751,0.1141989938768404,2.712988415492532,61.57207664928676,40.50303362619198,6.428697513774289,1,0.7849960327148438,6.584995269775391,11.53249740600586,8.569995880126953,8.649993896484375,0,0.039704233845346604,1.2523324836449847,85.5,-2.051439782016349,81.7699966430664,1.771936587481328,82.51000213623047,0.039704233845346604
10830,2016-01-26,84.36000061035156,85.29000091552734,83.45999908447266,83.9800033569336,900900.0,0.0058423494422683575,-1.5774568430553988,-0.27337943904714856,24.356529040605594,17.473006686517227,0.19677371958619005,6.925992576564454,9.972726807963497,8.631952170775662,24.872744637805962,1.8300018310546875,-7.02231464319749,-5.168000793457026,-17.793535226877196,7.457533639963145,-11.480768010167111,1.1447664232530599,2.1500015258789062,68.70450267361863,45.47773965391695,6.312767216710088,1,0.1100006103515625,6.094997406005859,10.959999084472656,9.145000457763672,9.959999084472656,1,0.048601214372419044,-2.1491738324060026,83.87000274658203,1.2523324836449847,85.5,-2.051439782016349,81.7699966430664,0.048601214372419044
10831,2016-01-27,83.51000213623047,85.26000213623047,82.76000213623047,84.23999786376953,960500.0,-0.010075847178417363,-1.2421567621198124,-1.921055273355151,24.579126432529776,17.574712349413904,0.2570451318407265,7.037326422586986,10.653530991709047,9.41614669669471,26.720886579453797,2.5,-7.172065802736853,-5.3199993133544865,-17.636581580971225,6.9965829542622515,-11.478290447162863,0.8382918204538896,3.0,40.47620128882248,14.43450141805738,6.158291133808372,1,-0.4350013732910156,6.944995880126953,11.717498779296875,9.994998931884766,11.549995422363295,2,0.07903243090994616,-1.5774568430553988,84.36000061035156,-2.1491738324060026,83.87000274658203,1.2523324836449847,85.5,0.07903243090994616
10832,2016-01-28,82.37999725341797,84.44999694824219,82.01000213623047,84.2699966430664,1295100.0,-0.013531371738790265,1.16888427734375,2.589055412721306,26.951470468700563,18.586364914886314,1.2014246264730275,7.1459801120266775,11.629315679830768,10.4718313740442,27.58538760372307,2.4399948120117188,-7.472219211925847,-5.569004058837891,-17.011095381861224,5.873087264185443,-11.290049720349558,0.1520416026737763,3.030804443359372,8.222113715277777,-18.55951045608871,5.721045661511666,1,0.6950035095214844,8.075000762939453,12.575002670288086,11.210002899169922,11.760002136230469,3,0.08400104429540667,-1.2421567621198124,83.51000213623047,-1.5774568430553988,84.36000061035156,-2.1491738324060026,83.87000274658203,0.08400104429540667
10833,2016-01-29,85.0199966430664,85.16000366210938,82.30000305175781,83.12000274658203,2116100.0,0.03204660691511374,1.6238442209296629,-1.0052881005627186,40.81094132800441,21.247559590201455,-1.5866127156238008,3.5175470975808167,8.843250483297751,7.781050297491134,27.98890068090397,2.8600006103515625,-7.704259541654693,-2.187004470825201,-12.214049834517908,7.840040892867506,-7.200527152671555,2.8265182110211526,-5.379997253417969,66.88876681857639,35.45099337095042,5.013522681846353,1,-1.9449958801269531,5.435001373291016,9.935003280639648,8.610004425048828,8.930000305175795,4,0.05551636564417639,1.16888427734375,82.37999725341797,-1.2421567621198124,83.51000213623047,-1.5774568430553988,84.36000061035156,0.05551636564417639
10834,2016-02-01,84.13999938964844,85.75,83.5199966430664,84.16999816894531,1330500.0,-0.010350473866899801,-2.511804495920991,-0.015788881928717132,39.08219508009901,23.667937772892532,-0.628481241552791,3.436456802949124,9.567168713216404,8.557051020397182,28.701566776584258,2.2300033569335938,-7.330733316640334,-2.3450016021728572,-10.894651698859093,6.204648494513378,-6.619826650515975,1.9298234461702606,-4.389599914550786,56.95183074974144,22.161604269443494,4.274825048343116,2,-1.0649986267089844,6.314998626708984,10.815000534057617,9.680000305175781,9.110000610351562,0,0.09650585697034164,1.6238442209296629,85.0199966430664,1.16888427734375,82.37999725341797,-1.2421567621198124,83.51000213623047,0.09650585697034164
10835,2016-02-02,81.68000030517578,83.2300033569336,81.4000015258789,82.70999908447266,1388900.0,-0.029236975306839663,-1.301894397420395,34.33468972533062,34.0290366989785,26.773681330673853,1.757691391832779,5.125951110885296,11.821554403558139,10.946392858704087,30.458394968804875,2.7399978637695312,-6.953990162333426,-4.149000549316412,-11.996903432766274,3.69890233413345,-8.07295199104135,-0.22504910759147378,-1.6896168090820396,6.436755804918944,-29.464678003428077,3.9239514417249324,2,2.2750015258789062,8.77499771118164,13.542499542236328,12.384998321533203,11.230003356933594,1,0.13271298111397933,-2.511804495920991,84.13999938964844,1.6238442209296629,85.0199966430664,1.16888427734375,82.37999725341797,0.13271298111397933
10836,2016-02-03,80.7699966430664,82.1500015258789,78.55000305175781,82.11000061035156,1967900.0,-0.011141082991055207,4.070399681930766,1.3009762673698557,40.32256741347202,30.59846036423935,2.676367522872809,5.170880002939043,12.490498796876864,11.7728644426045,32.533231760089485,3.5999984741210938,-6.3903064113603705,-4.341503906249997,-11.170623863688363,2.4876160511883683,-7.75606388496918,-0.9269439275308144,4.980003356933594,30.83325739256854,-8.450324426096884,3.414559978719184,2,1.7600059509277344,9.140003204345703,14.452503204345703,13.320003509521484,14.360000610351548,2,0.16776035180039828,-1.301894397420395,81.68000030517578,-2.511804495920991,84.13999938964844,1.6238442209296629,85.0199966430664,0.16776035180039828
10837,2016-02-04,87.0,88.0,81.7699966430664,81.7699966430664,3206300.0,0.07713264350455318,-1.3824089323668467,-3.90297602441399,54.32098261534901,34.24349356769091,-3.0550084926001375,-1.7041058061208787,6.070740273997757,5.4782619952081575,33.74295718591032,7.230003356933594,-5.665191539969058,2.242499542236331,-3.228019931902864,7.713019016375526,-0.4927601948332665,4.977759279305928,-8.449996948242188,89.41798600066203,45.827716700502336,2.735259737069595,2,-3.7249984741210938,2.9099998474121094,8.494998931884766,7.579998016357422,6.839996337890625,3,0.09264365009877884,4.070399681930766,80.7699966430664,-1.301894397420395,81.68000030517578,-2.511804495920991,84.13999938964844,0.09264365009877884
10838,2016-02-05,85.76000213623047,86.9000015258789,84.94000244140625,86.9000015258789,3070400.0,-0.014252849008845159,2.43859672605105,-0.21797297474715793,55.322715922822276,37.75284055561791,-1.982759062946954,-0.9341491797222545,7.131675926026645,6.674215923938931,33.742318794077036,2.05999755859375,-4.655833001098031,1.2705017089843693,-3.3461355878141177,5.887139005782856,-1.037816939414867,3.5788203573836057,-7.209999084472656,76.29631124710366,28.515263621250824,2.3083186483992426,2,-2.4850006103515625,4.149997711181641,10.767498016357422,9.93499755859375,7.369995117187486,4,0.09771451777841933,-1.3824089323668467,87.0,4.070399681930766,80.7699966430664,-1.301894397420395,81.68000030517578,0.09771451777841933
10839,2016-02-08,83.37000274658203,84.7699966430664,82.0199966430664,84.5999984741211,3406200.0,-0.02786846233809448,2.503202418092933,1.0789441983108243,50.0765128247636,40.61061653163546,0.36750354123999784,1.1078292906458955,9.282457497203879,8.972135812414592,33.633249933390424,3.7400054931640625,-3.5562865479915047,-0.8624977111816463,-5.092869750244219,3.3678743278809264,-2.97768373071294,1.2526883083496472,-4.630999755859378,51.005304247434665,-0.0917733257240485,2.1151860195312877,2,-0.095001220703125,5.904998779296875,13.667495727539062,12.989994049072266,11.229995727539062,0,0.1269040884383792,2.43859672605105,85.76000213623047,-1.3824089323668467,87.0,4.070399681930766,80.7699966430664,0.1269040884383792
10840,2016-02-09,83.58999633789062,84.63999938964844,82.22000122070312,82.58000183105469,2405300.0,0.002638761953472679,-1.7976926537128342,-0.8211365976503864,52.11431903474123,43.670082376325624,0.02994768769188738,0.5307020051932909,8.820870278969295,8.6642392442361,33.3058511506841,2.4199981689453125,-3.007210633828194,-0.3985038757324162,-4.133738737439117,3.3367309859742846,-2.2661213065857595,1.4691135551209271,-4.665773406982424,53.33327951042685,-0.44972103766629346,1.8676174308533489,2,-0.31499481201171875,4.0050048828125,13.447502136230469,12.770000457763672,12.360000610351577,1,0.11556411156020796,2.503202418092933,83.37000274658203,2.43859672605105,85.76000213623047,-1.3824089323668467,87.0,0.11556411156020796
10841,2016-02-10,84.7699966430664,86.45999908447266,83.98999786376953,84.5,1740600.0,0.014116525384280987,-2.8294565390961837,0.26732486289676843,55.77367300491887,46.87254932479433,-1.064466563133223,-1.012296681932071,7.4089740145591065,7.411885584706326,32.949048632201816,2.8700027465820312,-2.4230653193987877,0.978996658325201,-2.054688284327952,4.012681600978354,-0.5378458130013826,2.4958391296517846,-5.664258170776364,48.154067150881914,-7.540590746512656,1.516842471326578,2,-1.4949951171875,2.140003204345703,12.337501525878906,11.59000015258789,13.020004272460938,2,0.09602462358607111,-1.7976926537128342,83.58999633789062,2.503202418092933,83.37000274658203,2.43859672605105,85.76000213623047,0.09602462358607111
10842,2016-02-11,82.26000213623047,84.0,81.94999694824219,82.7699966430664,1359700.0,-0.02960946804568776,-2.6283083072269635,-1.8888920285964566,43.45718986078812,47.16657693954807,1.5943830274514426,1.403473647837842,9.665375335838604,9.863576191211038,31.85616049226191,2.8199996948242188,-1.9281748872409992,-1.4254978179931612,-4.520536824931185,1.6695411889448621,-2.97301732146218,0.12202168547585757,-2.9763784333862304,6.262725278857966,-42.11973343985036,1.5475195034690148,2,1.0149993896484375,4.584999084472656,14.847496032714844,14.099994659423828,13.939994812011733,3,0.15645507881064158,-2.8294565390961837,84.7699966430664,-1.7976926537128342,83.58999633789062,2.503202418092933,83.37000274658203,0.15645507881064158
10843,2016-02-12,85.5199966430664,85.58999633789062,82.88999938964844,84.12999725341797,1267600.0,0.039630372260835545,2.5294105914032112,-2.725518355623373,53.126174476465366,48.727019094699884,-1.7737572999179605,-1.9053806796533763,6.15220260120465,6.555978417185813,30.37134590947968,3.3299942016601562,-1.2811833269516626,1.8034969329833928,-1.3545390987859207,4.961532964752706,0.22447891709873602,3.3825149488680495,-6.062045414279055,79.15738367716342,31.103122717323508,1.579018015884657,2,-2.2449951171875,0.1150054931640625,11.587501525878906,10.84000015258789,11.680000305175795,4,0.0972871845347385,-2.6283083072269635,82.26000213623047,-2.8294565390961837,84.7699966430664,-1.7976926537128342,83.58999633789062,0.0972871845347385
10844,2016-02-16,87.31999969482422,87.98999786376953,86.3499984741211,87.2699966430664,1864000.0,0.021047744649365097,1.3597123881662,0.03597343432680169,55.34296069648411,51.095232872200505,-3.4366392460025423,-3.565266039340287,4.116329522207508,4.741667772918959,28.261611267720998,2.470001220703125,-0.5803110196466719,3.3985000610351506,-0.13393199249883025,6.930932114569131,1.6322840342681673,5.164716087802134,-7.691207490612612,88.90731676508669,41.669671060147664,1.7662160267669889,2,-4.0449981689453125,-2.1399993896484375,8.15999984741211,8.15999984741211,9.900001525878906,1,0.066536848132148,2.5294105914032112,85.5199966430664,-2.6283083072269635,82.26000213623047,-2.8294565390961837,84.7699966430664,0.066536848132148
10845,2016-02-17,88.87000274658203,89.55999755859375,87.7699966430664,87.79000091552734,1599800.0,0.017750836660271885,-2.1964005939973568,21.598718339945073,59.43662282092088,53.21901680636148,-4.313047167321017,-4.931801602321002,2.397441754296736,3.1879814633825703,26.786205532177572,2.2399978637695312,-0.3339234308095911,4.671503067016602,0.5197984098795416,8.823207724153662,2.5956507384480716,6.7473553955851315,-9.073786386454657,90.93305181772064,41.07044733455295,2.075852328568528,2,-3.205005645751953,-4.760002136230469,5.934993743896484,5.934993743896484,7.519996643066406,2,0.06447615112467675,1.3597123881662,87.31999969482422,2.5294105914032112,85.5199966430664,-2.6283083072269635,82.26000213623047,0.06447615112467675
10846,2016-02-18,87.81999969482422,88.87999725341797,86.76000213623047,88.48999786376953,1489500.0,-0.01181504466419292,1.924137350437244,-0.6203676231650631,59.60452677535683,53.80607726858459,-2.4114199059737444,-3.6507665018898194,3.179703030240205,4.258974749585903,24.68427171327342,2.1199951171875,0.024333815659616675,3.3560001373291044,-1.0144395518242675,7.726439826482476,1.1707802927524256,5.541219981905783,-7.633232086758184,77.13537813120954,21.09650580302896,2.1852198445766855,2,-2.06500244140625,-3.7099990844726562,6.564998626708984,6.564998626708984,9.569999694824219,3,0.09257569211648642,-2.1964005939973568,88.87000274658203,1.3597123881662,87.31999969482422,2.5294105914032112,85.5199966430664,0.09257569211648642
10847,2016-02-19,87.94999694824219,88.2300033569336,86.75,87.68000030517578,1057600.0,0.0014802693449067483,2.566232500850254,-0.4029811655924753,55.67609734295369,53.845341870821414,-2.673651622009075,-3.472048412481996,2.8201861689237546,4.1518947452471195,22.72330297650054,1.4800033569335938,0.7788527498676956,3.176997375488284,-1.264752766309229,7.618747517285797,0.9561223045895275,5.397872446387041,-7.388300142155046,75.86205318844725,20.320050363817856,2.2208750708987557,2,-2.1949996948242188,-3.8949966430664062,6.435001373291016,6.435001373291016,11.510002136230469,4,0.1118817999854611,1.924137350437244,87.81999969482422,-2.1964005939973568,88.87000274658203,1.3597123881662,87.31999969482422,0.1118817999854611
10848,2016-02-22,89.44999694824219,90.0,88.68000030517578,89.16000366210938,1520800.0,0.01705514556052501,-1.11199951171875,1.0740625618129926,60.045401116322466,54.95299612543907,-4.017682946924637,-4.9128352252672585,1.1414052517007178,2.7414084982224978,21.357906351917745,2.0500030517578125,1.4891570081211682,4.479497528076166,-0.4254749556667008,9.384470011819033,2.0270112862047256,6.931983769947607,-8.528368112054778,84.93142953891302,28.346346780116306,2.452486241871435,2,-3.4749984741210938,-5.174995422363281,2.772500991821289,3.0900001525878906,9.490005493164048,0,0.07546115405577614,2.566232500850254,87.94999694824219,1.924137350437244,87.81999969482422,-2.1964005939973568,88.87000274658203,0.07546115405577614
10849,2016-02-23,87.19999694824219,88.5,87.01000213623047,88.5,1219300.0,-0.02515371801859201,1.2922990246135426,-4.482872928176795,60.52631196083926,55.88766200611662,-1.3044404996153247,-2.530298794822585,3.2276037533229385,5.070823057740753,20.25584783677165,2.4399948120117188,1.3553046470682943,2.062997817993164,-2.910282573411749,7.036278209398077,-0.42364237770928526,4.549638013695613,-5.733665842226017,13.846059945913462,-47.05490357032144,2.486640195702454,2,-1.2249984741210938,-2.9249954223632812,3.817502975463867,4.975002288818359,11.780006408691406,1,0.11467890309601203,-1.11199951171875,89.44999694824219,2.566232500850254,87.94999694824219,1.924137350437244,87.81999969482422,0.11467890309601203
10850,2016-02-24,88.45999908447266,88.63999938964844,85.36000061035156,86.12000274658203,1500800.0,0.014449566288154303,1.4296314715705833,-1.7999929574985034,64.47121704528422,56.85405578837943,-2.0126349462278625,-3.654772269968234,1.7953990700178224,3.8808047250450386,19.206276137969336,3.279998779296875,1.3143159688475095,3.118000030517578,-2.0544433993323423,8.290443460367499,0.5317783155926179,5.704221745442538,-6.481647844817459,66.8103207305804,2.0189981422145706,2.58622171492496,2,-2.4850006103515625,-4.18499755859375,1.4699974060058594,2.9699974060058594,10.840003967285142,2,0.09902783435330265,1.2922990246135426,87.19999694824219,-1.11199951171875,89.44999694824219,2.566232500850254,87.94999694824219,0.09902783435330265
10851,2016-02-25,90.11000061035156,90.1500015258789,87.54000091552734,88.80000305175781,1744300.0,0.01865251574673077,2.755398210659202,0.5598288926275155,57.0714006172908,58.36674587243529,-3.1575477135236127,-5.043551715694562,0.06586632722101626,2.280914269135934,17.76613709438953,2.6100006103515625,1.670243306254136,4.43800163269043,-1.073363458666222,9.949366724047081,1.6823190870121039,7.1936841783687555,-7.650350445075674,99.16490797741446,35.940073462049725,2.7556825456783267,2,-3.5900001525878906,-5.759998321533203,-0.21250343322753906,1.3199958801269531,8.080001831054673,3,0.06969258391698929,1.4296314715705833,88.45999908447266,1.2922990246135426,87.19999694824219,-1.11199951171875,89.44999694824219,0.06969258391698929
10852,2016-02-26,89.30000305175781,90.6999969482422,89.11000061035156,90.0,1777100.0,-0.008988986273524624,-1.9444326707074395,-0.5343498113031729,58.20965345334655,58.931576869866525,-1.390090227683615,-3.8878766394990976,0.7291865052899311,3.121972085706304,16.0223685787591,1.5899963378906392,1.9665677095423604,3.282003784179693,-2.2280397490394677,8.792047317398854,0.5269820175701057,6.037025550789281,-6.225124777633681,73.78286785422398,11.707043293267063,2.7550217666095813,2,-1.2700042724609375,-4.6750030517578125,-0.9825038909912109,1.1549949645996094,7.079994201660142,4,0.09059346093416942,2.755398210659202,90.11000061035156,1.4296314715705833,88.45999908447266,1.2922990246135426,87.19999694824219,0.09059346093416942
10853,2016-02-29,89.73999786376953,90.86000061035156,88.75,89.12999725341797,1922600.0,0.004927153381581562,-2.080303840327898,-0.871433242506812,66.24171309408945,60.14254935848935,-1.305850472806327,-4.169924262515735,0.12171402660169406,2.6988265656516717,14.546169317098931,2.1100006103515625,2.099643597432447,3.4859985351562557,-2.243998203902379,9.21599527421489,0.6210001656269384,6.350996904685573,-5.902607722233597,79.63631369850852,15.492583943208615,2.864998369529315,2,-1.6299972534179688,-5.034996032714844,-1.6499996185302734,0.7150001525878906,7.970001220703125,0,0.10831292012574645,-1.9444326707074395,89.30000305175781,2.755398210659202,90.11000061035156,1.4296314715705833,88.45999908447266,0.10831292012574645
10854,2016-03-01,92.26000213623048,92.6500015258789,90.25,90.5,1609300.0,0.02808117152271894,-1.1238931480675032,2.885246516747153,69.78550289419098,61.29242492218602,-3.410023744994845,-6.377378835382288,-2.585071162178153,0.2301358691052684,13.3975928775809,2.910003662109375,2.9222205130545547,5.600002670288106,-0.6283273288055398,11.828332669381751,2.485837670741276,8.714167669834936,-7.579898738436668,94.65021480562858,27.935332287639426,3.1141649995468237,3,-3.2550010681152486,-6.659999847412124,-4.7050037384033345,-1.805004119873061,4.470001220703111,1,0.07240407707027918,-2.080303840327898,89.73999786376953,-1.9444326707074395,89.30000305175781,2.755398210659202,90.11000061035156,0.07240407707027918
10855,2016-03-02,92.5199966430664,92.88999938964844,91.44000244140624,91.91000366210938,1548400.0,0.0028180630914360627,1.1481460550334492,0.34658650032294563,68.46118057574877,62.27649756667401,-3.461870835640184,-6.096183319686332,-2.9939910373881276,0.02747952629557915,11.651953772099294,1.4499969482422017,3.2672638798158715,5.317997360229498,-0.9719503173713377,11.607945037830333,2.173023521429087,8.462971199029909,-6.724107507340676,93.08405883904825,23.02906048534456,3.144973838800418,3,-3.3949966430664062,-6.799995422363281,-4.964998245239258,-2.0649986267089844,4.7100067138671875,2,0.06982281612902885,-1.1238931480675032,92.26000213623048,-2.080303840327898,89.73999786376953,-1.9444326707074395,89.30000305175781,0.06982281612902885
10856,2016-03-03,94.31999969482422,94.45999908447266,91.72000122070312,92.0500030517578,1597900.0,0.01945528660903495,1.1490217901882818,3.7213487924155673,79.73372358115073,64.9495671486959,-4.741505644157797,-7.1980530544757215,-4.878006447987232,-1.7148342835430412,9.331820979196008,2.7399978637695312,3.4783643623529485,6.440500259399414,0.14862594640524662,12.732374572393582,3.2945631029023303,9.586437415896498,-7.389052918470853,97.5481714168897,18.621499119802635,3.145937156497085,3,-4.409999847412109,-7.814998626708984,-6.857500076293945,-3.865001678466797,2.2699966430664062,3,0.05279901795002706,1.1481460550334492,92.5199966430664,-1.1238931480675032,92.26000213623048,-2.080303840327898,89.73999786376953,0.05279901795002706
10857,2016-03-04,95.05999755859376,95.5,93.77999877929688,94.30999755859376,1098300.0,0.007845609268064324,1.1104246236801087,0.33039696437033667,76.8581074550259,66.81764563077407,-4.880079573152372,-7.697932631779267,-5.73705937942502,-2.394808861787155,9.264076472087076,1.720001220703125,3.4677043712393782,6.777498245239272,-0.2649198094026559,13.8199162998812,3.256289217918308,10.298707272560236,-6.773821366778932,93.48144531250021,13.981508255941392,3.521209027320964,3,-4.629997253417983,-8.034996032714858,-8.294998168945327,-4.604999542236342,2.720001220703111,4,0.03292662490216425,1.1490217901882818,94.31999969482422,1.1481460550334492,92.5199966430664,-1.1238931480675032,92.26000213623048,0.03292662490216425
10858,2016-03-07,94.13999938964844,94.69000244140624,93.52999877929688,94.12000274658205,1254800.0,-0.009678079029806996,1.0714300311306053,0.026662190755189386,70.20142418400943,67.89265810001518,-3.6038222405983475,-6.448557277837736,-4.973117387586086,-1.427351774121945,9.15983724567639,1.5299987792968892,3.530650853929018,5.438500213623044,-1.9601546385776913,12.83715506582378,1.7391727875226763,9.137827639723412,-4.411058436196569,74.09522646949405,-4.0406337472073375,3.6993274261003695,3,-3.7099990844726562,-7.114997863769531,-7.375,-3.6850013732910156,5.69000244140625,0,0.023794326304359625,1.1104246236801087,95.05999755859376,1.1490217901882818,94.31999969482422,1.1481460550334492,92.5199966430664,0.023794326304359625
10859,2016-03-08,93.9499969482422,94.62999725341795,93.0500030517578,93.37999725341795,1433800.0,-0.002018296607585568,-1.569121122462212,28.504769172093408,66.3659642411381,68.10318556622119,-2.632472315816571,-5.718477059582739,-5.011651443483245,-1.1905134566072206,8.271400089571882,1.5799942016601562,3.7654737510202096,4.719498062133809,-2.5864548895338544,12.025451013801472,1.0665215862999702,8.372474537967648,-3.0668441854807043,61.8225619747746,-14.08752329870022,3.652976475833832,3,-2.42999649047853,-6.9249954223632955,-7.184997558593764,-3.49499893188478,6.130004882812486,1,0.04002131195706027,1.0714300311306053,94.13999938964844,1.1104246236801087,95.05999755859376,1.1490217901882818,94.31999969482422,0.04002131195706027
10860,2016-03-09,93.25,94.58000183105469,92.7699966430664,94.5199966430664,897600.0,-0.007450739446301813,1.60431086058038,-2.228065478978888,67.89717762518976,69.30604967820996,-1.3204150402029171,-4.487760138637725,-4.537240187317025,-0.45829284307824025,7.296619087818038,1.8100051879882812,3.748479736329969,3.536500930786133,-3.47050071339568,10.543502574967945,0.03300010869523362,7.040001752877032,-1.4434777897908049,40.47617125372388,-33.821586807488174,3.5035008220909036,3,-1.125,-6.224998474121094,-6.4850006103515625,-2.795001983642578,6.519996643066406,2,0.037319070851834724,-1.569121122462212,93.9499969482422,1.0714300311306053,94.13999938964844,1.1104246236801087,95.05999755859376,0.037319070851834724
10861,2016-03-10,92.91000366210938,94.33000183105469,92.02999877929688,93.45999908447266,1247800.0,-0.003646073328585797,1.008735486665223,0.4330684064135143,66.1248701563481,70.18551820076569,-0.6051024398523737,-3.6961717060472523,-4.430786766743523,-0.12253115009248461,6.802965576492741,2.3000030517578125,3.9054350996322,2.789504241943362,-3.9489522712980403,9.527960755184765,-0.579724014677339,6.1587324985640635,2.589996337890625,25.360362341145947,-46.726143491555845,3.3692282566207017,3,-0.785003662109375,-5.885002136230469,-5.70500373840332,-2.455005645751953,8.049995422363281,3,0.0464966045048818,1.60431086058038,93.25,-1.569121122462212,93.9499969482422,1.0714300311306053,94.13999938964844,0.0464966045048818
10862,2016-03-11,95.12999725341795,95.22000122070312,93.41999816894531,94.0,1252300.0,0.023894021136648957,1.7480853789930404,-2.0545575607928828,67.63977089046494,70.34085795591851,-2.1357386271482994,-5.167480016632155,-6.944903805944975,-2.32670805462719,5.8853134924916075,2.30999755859375,3.9225697540406657,4.365998077392561,-1.6288785796730991,10.360874734458221,1.3685597488597239,7.363436405925398,0.3006027221679801,97.17856117860858,25.613206218329637,2.9974383285328328,3,-2.2549972534179545,-6.494998931884751,-8.90999603271483,-5.219997406005845,8.010002136230483,4,0.015347410140077677,1.008735486665223,92.91000366210938,1.60431086058038,93.25,-1.569121122462212,93.9499969482422,0.015347410140077677
10863,2016-03-14,93.83999633789062,94.94000244140624,93.76000213623048,94.41000366210938,1652600.0,-0.013560401059309224,-2.2328964695554503,-0.5044324864459827,71.928686755075,70.57898949601675,-0.22684691405173396,-3.396338399554736,-5.965567160722543,-1.0347776382201204,5.452545284744784,1.3699951171874716,4.097588408813607,2.6599971771240263,-2.9446845193043742,8.264678873552427,-0.14234367109017398,5.4623380253382265,1.522591613769535,56.739691954462835,-21.21273177543805,2.8023408482141985,3,-0.3699951171875,-5.114997863769531,-7.247495651245117,-3.9299964904785156,10.29000091552733,0,0.04198638741650673,1.7480853789930404,95.12999725341795,1.008735486665223,92.91000366210938,1.60431086058038,93.25,0.04198638741650673
10864,2016-03-15,93.12999725341795,93.58000183105469,92.25,93.0,1222400.0,-0.007566060445230338,1.5825117588237472,-0.2280624263839562,66.00412688551913,70.30598353043568,0.6923467116993294,-2.3491956809448595,-5.539623322565475,-0.3264790792626826,5.51854455013456,1.589996337890625,4.319916510954769,1.6594982147216655,-3.699689930089562,7.018686359532893,-1.0200958576839412,4.339092287127272,2.1659389147949355,34.48268439682343,-43.025229430130764,2.679594072405612,3,0.48000335693360796,-4.404998779296861,-6.537496566772447,-3.219997406005845,10.370002746582045,1,0.07194249731807911,-2.2328964695554503,93.83999633789062,1.7480853789930404,95.12999725341795,1.008735486665223,92.91000366210938,0.07194249731807911
10865,2016-03-16,94.5999984741211,94.7699966430664,92.45999908447266,92.7300033569336,1264500.0,0.015784400988470892,1.090503611030559,14.384881741887833,65.57947208331456,68.73328891956498,-0.5046470179775326,-3.5499156484390113,-7.160595548404075,-1.7722459705323104,5.932944095639931,2.30999755859375,4.402488321331418,2.8429996490478544,-2.5434122347418935,8.229411532837602,0.14979370715298046,5.536205590942728,0.6306189463134757,80.5641920979623,5.55632623984431,2.693205941894876,3,-0.8349990844726562,-5.875,-8.324996948242188,-4.689998626708984,8.770004272460952,2,0.05792815481316005,1.5825117588237472,93.12999725341795,-2.2328964695554503,93.83999633789062,1.7480853789930404,95.12999725341795,0.05792815481316005
10866,2016-03-17,95.9499969482422,96.3000030517578,94.58000183105469,94.80999755859376,1624700.0,0.014270597208206226,-1.1500138283566583,0.6096269338729682,72.24080950271595,68.22025581375277,-1.787041540876487,-4.4898001262181,-8.65930674743852,-3.1093938491850537,6.513723343174132,1.7200012207031108,4.206164215714807,3.786498260498064,-1.5759488440083658,9.148945365004494,1.105274708244849,6.467721812751279,-3.9199981689453267,91.35788049928294,15.52605938310667,2.681223552253213,3,-1.784996032714858,-6.824996948242202,-10.514995574951186,-6.039997100830092,7.210006713867173,3,0.03981240037855138,1.090503611030559,94.5999984741211,1.5825117588237472,93.12999725341795,-2.2328964695554503,93.83999633789062,0.03981240037855138
10867,2016-03-18,97.79000091552734,97.9499969482422,95.95999908447266,96.16999816894531,2287000.0,0.019176696464906495,1.05154967574985,1.4210558016891757,74.61776012050247,68.71095980669644,-3.575021650285791,-5.855006979054991,-10.596181099555679,-4.961323899343739,7.298880179813066,2.0,4.103461084927005,5.13450202941894,-0.4029851740857424,10.671989232923622,2.3657584276665915,7.903245631171288,-5.674602050781246,97.19305055480427,20.940182169459803,2.768743601752344,3,-2.8000030517578125,-7.840003967285156,-12.697500228881836,-7.880001068115234,8.97000122070314,4,0.03241638346729969,-1.1500138283566583,95.9499969482422,1.090503611030559,94.5999984741211,1.5825117588237472,93.12999725341795,0.03241638346729969
10868,2016-03-21,96.1999969482422,97.48999786376952,95.72000122070312,97.41999816894531,1044100.0,-0.016259371637173947,1.6029350716377722,-0.7530858964758762,62.77560709880468,68.31203123532606,-1.8574029478869818,-3.9351380548911123,-9.028096542669019,-3.3843100226487337,7.893301487689314,2.0699996948242188,3.560391655196611,3.206998062133806,-2.3306811088101256,8.744677233077738,0.43815847666184027,5.975837647605772,-3.8512141601562604,69.29822917642657,-4.436341421792136,2.7688395854719627,3,-1.2099990844726705,-5.779998779296889,-11.139995574951186,-6.289997100830092,11.72000122070311,0,0.07214139980836087,1.05154967574985,97.79000091552734,-1.1500138283566583,95.9499969482422,1.090503611030559,94.5999984741211,0.07214139980836087
10869,2016-03-22,97.1999969482422,97.23999786376952,95.06999969482422,95.25,1490600.0,0.010395010724771891,1.1379305160931623,-1.5983565550191663,64.48020251892835,67.93236733463034,-2.6238329001807443,-4.371689389528328,-9.954706802712437,-4.376927170580743,8.634771823477243,2.1699981689452983,3.125838873639708,3.706998062133806,-1.4188485502319708,8.832844674499583,1.1440747559509106,6.269921368316702,-4.627165593750007,86.33879249845401,14.430027614062737,2.562923306182889,3,-2.2099990844726705,-5.544998168945327,-12.744995117187514,-7.289997100830092,10.72000122070311,1,0.07129630167443213,1.6029350716377722,96.1999969482422,1.05154967574985,97.79000091552734,-1.1500138283566583,95.9499969482422,0.07129630167443213
10870,2016-03-23,97.22000122070312,97.9800033569336,97.13999938964844,97.2699966430664,1671600.0,0.00020580527869329401,-7.000072661217075,-0.025638718259712635,60.08345646654977,67.26109914687497,-2.2590316433080204,-3.9018149666335944,-9.89828620000847,-4.389836431723069,9.039233499156504,0.8400039672851562,2.9219941679456696,3.2890022277832003,-1.5128728253185955,8.090877280884996,0.8880647012322953,5.689939754334105,-4.4320832424609335,77.64700602497504,8.610439046716465,2.4009375265509005,3,-2.104999542236328,-5.549999237060547,-12.992500305175781,-7.310001373291016,9.629997253417969,2,0.06459574882168928,1.1379305160931623,97.1999969482422,1.6029350716377722,96.1999969482422,1.05154967574985,97.79000091552734,0.06459574882168928
10871,2016-03-24,96.38999938964844,96.77999877929688,95.93000030517578,96.3000030517578,1350100.0,-0.008537356723237077,-1.0481845757882158,-1.8000915611173298,54.59572121235124,65.81176029375123,-0.9873055991980237,-2.7164838504154147,-9.007987952488065,-3.561964761701347,9.73295086905071,1.2900009155273438,2.823377631566842,2.145000457763672,-2.42032086486968,6.710321780397024,-0.13766020355299702,4.427661119080341,-3.290556288684769,45.36075717057312,-19.733405805313296,2.2826606613166756,3,-1.2749977111816406,-4.719997406005859,-11.502500534057617,-6.479999542236328,10.779998779296875,3,0.07241418613063311,-7.000072661217075,97.22000122070312,1.1379305160931623,97.1999969482422,1.6029350716377722,96.1999969482422,0.07241418613063311
10872,2016-03-28,97.38999938964844,97.58999633789062,96.19000244140624,96.63999938964844,1486600.0,0.010374520244134322,1.4347849162752682,8.333672431331339,61.16838253723723,64.61617093621369,-1.8249208201425944,-3.2457364862812597,-9.794593359574336,-4.532434772548598,10.680984514546772,1.3999938964843892,2.790772301897306,2.7405006408691435,-1.3932091950820933,6.87421047682038,0.6736457228935251,4.807355558844762,-3.997722673326578,79.72497509307324,15.117969039491499,2.06685491797562,3,-2.2749977111816406,-5.719997406005859,-12.457500457763672,-7.479999542236328,7.1100006103515625,0,0.05924637343281702,-1.0481845757882158,96.38999938964844,-7.000072661217075,97.22000122070312,1.1379305160931623,97.1999969482422,0.05924637343281702
10873,2016-03-29,99.45999908447266,99.52999877929688,96.86000061035156,97.27999877929688,1229900.0,0.021254745947192566,1.3017228622071972,2.9066670735677085,66.76811331066956,64.70105831678597,-3.368076412570474,-4.796099600504732,-11.639831208770872,-6.5543405584394065,11.828159574145575,2.6699981689453125,2.8864381206095544,4.324500274658206,0.3382161814597424,8.31078436785667,2.331358228058974,6.317642321257438,-5.792458769714088,98.43049979386946,32.08861622834776,1.9931420465992322,3,-3.4650001525878906,-7.0149993896484375,-14.555000305175781,-9.549999237060547,4.8300018310546875,1,0.07339637159616141,1.4347849162752682,97.38999938964844,-1.0481845757882158,96.38999938964844,-7.000072661217075,97.22000122070312,0.07339637159616141
10874,2016-03-30,98.94000244140624,99.8499984741211,98.6500015258789,99.72000122070312,923100.0,-0.005228198751789481,1.3077013366198629,-0.3577975550943765,67.5076998197115,64.91530584305231,-2.1649252798928984,-3.9526488776895263,-10.84232130685426,-6.0759661200950035,12.704725168879083,1.1999969482421875,2.7782166052791553,3.4705036163329908,-0.6193898502929613,7.560397082958943,1.4255568830200076,5.515450349645974,-4.803465449484605,76.78580464848291,6.875811105639642,2.044946733312977,3,-1.7250022888183452,-6.335002899169908,-13.815002441406236,-9.030002593994126,5.729995727539077,2,0.09076203260513527,1.3017228622071972,99.45999908447266,1.4347849162752682,97.38999938964844,-1.0481845757882158,96.38999938964844,0.09076203260513527
10875,2016-03-31,98.9800033569336,99.72000122070312,98.83999633789062,98.9499969482422,1379100.0,0.00040429466889335686,-6.039824224114255,-0.0384698149379677,69.02820674840082,64.55834998146173,-1.6967114779000667,-3.6721403127203303,-10.602168618166687,-6.151232726185057,13.557759789648088,0.8800048828125,2.7226720287515462,3.187504196166998,-0.9417707576246244,7.31677914995862,1.1228667192711868,5.252141673062809,-4.272120216792018,77.80623664368764,2.167614196666662,2.0646374768958133,3,-1.5200042724609375,-6.375003814697266,-13.855003356933594,-9.070003509521484,5.2899932861328125,3,0.09032122154788214,1.3077013366198629,98.94000244140624,1.3017228622071972,99.45999908447266,1.4347849162752682,97.38999938964844,0.09032122154788214
10876,2016-04-01,99.3000030517578,100.2699966430664,97.23999786376952,97.75,1389700.0,0.0032329731660065697,-1.357968983779404,51.655733536764394,64.83986700427843,63.4719174129924,-1.6668236833416188,-3.794465405687802,-10.606085038470482,-6.509625719141425,13.72740965780434,3.029998779296889,2.879034431242559,3.258503723144514,-1.091599421559252,7.60860686784828,1.0834521507926382,5.43355529549639,-4.077908378218268,76.22561348459975,3.174847642126096,2.17505157235188,4,-1.6300048828124858,-5.395004272460923,-14.175003051757798,-9.390003204345689,5.219993591308608,4,0.07603217714331834,-6.039824224114255,98.9800033569336,1.3077013366198629,98.94000244140624,1.3017228622071972,99.45999908447266,0.07603217714331834
10877,2016-04-04,98.19000244140624,99.12999725341795,97.95999908447266,99.0,699700.0,-0.011178253537142413,1.1869286824579983,-0.5225780411691302,65.68133687574596,63.79477627709698,-0.5521839031345905,-2.5696993602035434,-9.162526266570254,-5.462107332523274,13.618961059581098,1.340003967285142,2.939934672400028,1.9920028686523352,-2.433973345478023,6.4179790827826935,-0.2209852384128368,4.204990975717507,-2.3621595315234742,39.003031625107255,-34.61926822259032,2.2129881070651765,4,-0.5200042724609233,-3.6800041198730327,-12.75500106811522,-8.280002593994126,6.7699966430664205,0,0.09145529589835566,-1.357968983779404,99.3000030517578,-6.039824224114255,98.9800033569336,1.3077013366198629,98.94000244140624,0.09145529589835566
10878,2016-04-05,96.37999725341795,97.1500015258789,95.9800033569336,97.08999633789062,764100.0,-0.018433701425645488,1.8192405621788568,0.8765447215733576,60.85503147058074,63.39197949394725,1.4371736285447554,-0.6147956431713197,-7.153365642662266,-3.687422610715302,13.284590720663225,2.209999084472642,2.7341328864351055,0.06999778747557173,-4.248771280791502,4.388766855742645,-2.089386746657965,2.2293823216091084,3.8899993896484517,9.323881642829628,-66.38869850440031,2.1593845341335403,4,1.7200012207031392,-1.8699989318847514,-10.052497863769517,-6.469997406005845,8.760002136230483,1,0.08424987526438299,1.1869286824579983,98.19000244140624,-1.357968983779404,99.3000030517578,-6.039824224114255,98.9800033569336,0.08424987526438299
10879,2016-04-06,97.70999908447266,97.83999633789062,96.2300033569336,96.41000366210938,1162500.0,0.013799562865286719,1.0641068904636843,-1.8309818291227968,60.485492334602334,63.43665014595308,0.20911409677168535,-1.737760297496095,-8.212103423807747,-5.04393260762285,13.210614351681754,1.6099929809570312,2.32738077232068,1.2119995117187443,-3.0002481943967894,5.424247217834278,-0.8941243413390225,3.318123364776511,2.474197692871087,40.32630384600336,-33.33616060658738,2.10612385305777,4,0.3899993896484375,-2.450000762939453,-11.302497863769531,-7.799999237060547,8.25,2,0.0673421542596282,1.8192405621788568,96.37999725341795,1.1869286824579983,98.19000244140624,-1.357968983779404,99.3000030517578,0.0673421542596282
10880,2016-04-07,96.7300033569336,97.44000244140624,95.83000183105469,96.83999633789062,1994900.0,-0.010029636032355627,1.458006464575903,-0.08461028328628524,52.697114920411096,63.225693891293076,1.2430098941216272,-0.5098227491763225,-6.982434917727815,-4.109186557125099,13.180301577639442,1.8799972534179688,2.2646596309730853,0.058003616333010655,-3.867036091599175,3.9830433242651964,-1.9045162376330893,2.0205234702991106,3.3701095520019493,20.27032832209829,-49.040674916826745,1.9625198539660935,4,1.3199958801269531,-0.8750038146972656,-9.427501678466797,-6.820003509521484,8.189994812011719,3,0.0820840952802735,1.0641068904636843,97.70999908447266,1.8192405621788568,96.37999725341795,1.1869286824579983,98.19000244140624,0.0820840952802735
10881,2016-04-08,97.2300033569336,97.76000213623048,96.56999969482422,97.37999725341795,654500.0,0.0051690270096962365,1.6153794560514603,1.3636678920717304,47.86586465046119,61.74763634831796,0.9774885061838603,-0.7057701983262064,-7.194402199924511,-4.631230800149908,13.486607845079684,1.1900024414062642,2.0941398511054388,0.34200363159179403,-3.1644965891292713,3.8485038523128594,-1.4112464787687458,2.095253741952334,2.699305108886719,42.42434751246733,-22.39479649348204,1.7532501103605362,4,0.8199958801269531,-1.2350044250488281,-9.807502746582031,-7.320003509521484,9.259994506835923,4,0.0724055645692907,1.458006464575903,96.7300033569336,1.0641068904636843,97.70999908447266,1.8192405621788568,96.37999725341795,0.0724055645692907
10882,2016-04-11,96.58999633789062,98.27999877929688,96.5500030517578,97.86000061035156,543500.0,-0.006582402519245911,-1.5629740146711097,8.467039674466722,51.602296464027106,60.06254558757991,1.667429095351082,0.05188467088787263,-6.231431781618312,-4.001565571885749,13.585713937613326,1.7299957275390767,2.0139769409361747,-0.37100334167480753,-3.7829170353267187,3.0409103519771037,-2.076960188500763,1.334953505151148,3.1753398625390616,31.02022259175526,-31.859553278180055,1.7059568468259556,4,1.4600028991699219,-0.4399986267089844,-8.382495880126953,-6.679996490478516,9.110000610351577,0,0.08209960250371151,1.6153794560514603,97.2300033569336,1.458006464575903,96.7300033569336,1.0641068904636843,97.70999908447266,0.08209960250371151
10883,2016-04-12,97.77999877929688,98.1500015258789,96.5,96.97000122070312,886100.0,0.012320141697111042,1.1290300351443676,-0.6377912076029364,52.34628271191289,58.37794368671339,0.23921316382890723,-0.872543901044537,-7.16309217778084,-5.204675376519035,13.68136892530321,1.6500015258789062,2.1284923891865617,0.6219989776611357,-2.471267162168104,3.7152651174903752,-0.9246340922534841,2.1686320475757555,1.8279240463578077,79.59181131393908,18.866505774266003,1.5466330699146222,4,0.2700004577636719,-1.6300010681152344,-9.052497863769531,-7.869998931884766,9.270004272460923,1,0.07343015335254854,-1.5629740146711097,96.58999633789062,1.6153794560514603,97.2300033569336,1.458006464575903,96.7300033569336,0.07343015335254854
10884,2016-04-13,99.83000183105469,99.88999938964844,97.86000061035156,98.30999755859376,1152000.0,0.020965464075991314,1.4756091887717602,1.8765541406073218,59.06879066532068,57.27134189970449,-1.8676727210243058,-2.5242843706508182,-8.89723623436916,-7.254401379977821,14.651908537045594,2.1100006103515625,2.1105360790870407,2.3370018005371094,-0.3431274365617014,5.01713103763592,0.996937181987704,3.6770664190865148,-4.0,98.52222673221185,38.28762959778834,1.340064618549405,4,-1.7800025939941406,-3.680004119873047,-11.102500915527344,-9.920001983642578,7.019996643066406,2,0.05319039828908356,1.1290300351443676,97.77999877929688,-1.5629740146711097,96.58999633789062,1.6153794560514603,97.2300033569336,0.05319039828908356
10885,2016-04-14,100.08000183105469,101.06999969482422,99.2699966430664,99.9000015258789,1413200.0,0.002504257191370929,-1.4999867546160164,0.11842092054409588,63.35988058157917,57.10689896384902,-2.1738302777176983,-2.4692878539683534,-8.74265463272394,-7.511449761750953,15.395617315889087,1.8000030517578125,1.7995976387445864,2.3130016326904297,-0.23924356782750067,4.86524683320836,1.0368790324314716,3.5891242329493878,-4.168800048828132,78.33702560438331,15.55091547552189,1.276122600258963,4,-1.6300010681152344,-3.5300025939941406,-10.807500839233398,-10.170001983642578,7.989997863769531,3,0.058752969083114115,1.4756091887717602,99.83000183105469,1.1290300351443676,97.77999877929688,-1.5629740146711097,96.58999633789062,0.058752969083114115
10886,2016-04-15,99.7699966430664,99.87000274658205,98.52999877929688,99.83000183105469,1074900.0,-0.0030975737641532053,18.141954116938173,-0.3333615903022083,59.070099036615794,56.37231698172344,-2.0005216292694854,-1.9588558402540457,-7.993991908007914,-7.220586142581283,15.527796259008838,1.5500030517578125,1.493706900563211,1.8119964599609375,-0.7394598007925168,4.363452720714392,0.5362683295842032,3.0877245903376718,-3.652442944335945,71.5535418256124,10.45939987000888,1.2757281303767298,4,-1.3199958801269531,-3.2199974060058594,-10.194995880126953,-9.859996795654297,9.069999694824219,4,0.05161874009381173,-1.4999867546160164,100.08000183105469,1.4756091887717602,99.83000183105469,1.1290300351443676,97.77999877929688,0.05161874009381173
10887,2016-04-18,100.95999908447266,101.08999633789062,98.83000183105469,99.2699966430664,968200.0,0.011927457967785271,1.317946711530185,-28.16427209154482,56.12744059180064,55.84702910630343,-3.080194173034215,-3.055869206298695,-8.923307068858776,-8.430988250010984,15.316488348833643,2.2599945068359375,1.1770866225926682,2.843498992919919,-0.03668712023332432,5.723685106073162,1.4034059363433045,4.283592049496534,-4.644347545898441,97.16781357002759,39.11120969488357,1.440093056576619,4,-2.5,-4.290000915527344,-11.384998321533203,-11.049999237060547,10.700004577636719,0,0.054774156393067486,18.141954116938173,99.7699966430664,-1.4999867546160164,100.08000183105469,1.4756091887717602,99.83000183105469,0.054774156393067486
10888,2016-04-19,103.13999938964844,103.36000061035156,101.25,101.62999725341795,1296000.0,0.021592713202699176,1.1640981098708483,0.893491097547771,65.10787615593361,56.36062730867357,-4.694078947625542,-4.9426983404512725,-10.77193853916711,-10.604548269009541,15.450981278276227,2.4000015258789062,0.9989647805431332,4.676499176025388,1.1653778548902096,8.187620497160566,2.9209385154577916,6.432059836592984,-6.5378871631152435,95.99997780539773,38.64722441089853,1.755560660567592,4,-3.5449981689453125,-5.334999084472656,-12.385000228881836,-13.229999542236328,8.110000610351562,1,0.024820608626556773,1.317946711530185,100.95999908447266,18.141954116938173,99.7699966430664,-1.4999867546160164,100.08000183105469,0.024820608626556773
10889,2016-04-20,104.12999725341795,104.5500030517578,102.76000213623048,102.8499984741211,1186200.0,0.009598583184293519,-1.4520703998662323,0.8476801115607726,67.34002184521134,57.9876169669847,-5.227341029692155,-5.678012740542059,-11.33518298710608,-11.596494426880284,16.002488244333875,1.7900009155273153,0.9209253838691893,5.319997024536121,1.0484417940274255,9.591552255044817,3.1842194092817806,7.455774639790462,-6.987253956179288,93.02316444755364,36.677255517489996,2.135777615254345,4,-3.6049957275390483,-5.729995727539048,-13.032497406005845,-14.219997406005845,6.260002136230483,2,0.0280419271618102,1.1640981098708483,103.13999938964844,1.317946711530185,100.95999908447266,18.141954116938173,99.7699966430664,0.0280419271618102
10890,2016-04-21,103.5,104.5500030517578,103.37999725341795,103.72000122070312,1164200.0,-0.0060501034287434585,-4.08690748664844,-0.17187611758815727,63.85221539022096,59.76387816029135,-3.951579705045802,-4.79948263265095,-10.284046346052236,-10.972128650324805,16.34302841934227,1.1700057983398438,1.0537692197799515,4.375999832153326,-0.3069020164711844,9.058901680777836,2.034548907841071,6.717450756465581,-5.616530727309424,82.55810121994205,27.54016503873683,2.3414509243122548,4,-2.9749984741210938,-4.994998931884766,-12.332500457763672,-13.59000015258789,7.970001220703125,3,0.032367135015662685,-1.4520703998662323,104.12999725341795,1.1640981098708483,103.13999938964844,1.317946711530185,100.95999908447266,0.032367135015662685
10891,2016-04-22,103.37000274658205,104.0,102.62999725341795,102.62999725341795,828900.0,-0.0012560121103184496,-2.7026826401632054,-3.3636426688862437,68.2651432285433,61.615305578570926,-3.1950212154417557,-4.342385431283859,-9.763778059304599,-10.848096978351009,17.100284459334066,1.3700027465820455,1.1205842709290152,3.897002410888689,-0.9649489298492568,8.758953751626635,1.466026740519709,6.327978081257669,-4.819880095984743,79.37062843789559,21.404612728151378,2.4309756703689755,4,-2.845001220703139,-3.8050003051757955,-12.12500381469728,-14.09500122070314,8.439994812011719,4,0.045467706523762974,-4.08690748664844,103.5,-1.4520703998662323,104.12999725341795,1.1640981098708483,103.13999938964844,0.045467706523762974
10892,2016-04-25,103.16000366210938,103.33000183105469,102.58999633789062,102.87999725341795,898200.0,-0.0020315282857009676,1.3871039192764412,0.37838422995237286,76.94754097764137,64.34877871920742,-2.184815765998664,-3.8767089323962125,-9.076984601066044,-10.6392777008557,17.613281775290158,0.7800064086914205,1.4322039522692762,3.398503112792966,-1.6250972863999067,8.422103511985839,0.8867029131965296,5.910303312389402,-4.009892971396027,57.87884532688482,-5.9823022172048255,2.511800199596437,4,-1.9550018310546875,-3.3500022888183594,-11.515003204345703,-15.56500244140625,7.639999389648423,0,0.055060027861045135,-2.7026826401632054,103.37000274658205,-4.08690748664844,103.5,-1.4520703998662323,104.12999725341795,0.055060027861045135
10893,2016-04-26,106.76000213623048,106.83000183105469,104.12000274658205,104.18000030517578,1963900.0,0.03489723096475017,-1.0074089981746053,9.214081360180504,80.47137822258307,66.7268440033477,-4.89142823656438,-7.274748461425105,-12.253621383196247,-14.235501292805836,17.880964964427555,3.6699981689453125,1.925022695495315,6.633501434326192,0.7201395138489204,12.546863354803463,3.676820474087563,9.59018239456482,-7.069902209412689,98.34906594019603,30.209235391919492,2.9566809602386335,4,-4.080001831054702,-5.81000137329103,-14.290004730224624,-18.510002136230483,3.6899948120117188,1,0.045897353201869384,1.3871039192764412,103.16000366210938,-2.7026826401632054,103.37000274658205,-4.08690748664844,103.5,0.045897353201869384
10894,2016-04-27,107.91999816894531,108.23999786376952,106.31999969482422,106.9000015258789,1356500.0,0.01086545531569616,1.3132563344808317,0.3953472554899051,87.22551577070818,69.37858124658425,-5.345290872887148,-8.145094529152175,-13.026076024059705,-15.3841403934955,18.179593297080405,1.9199981689452983,2.498756715830126,7.3444976806640625,0.5173677111905448,14.17162765013758,3.9309326959273108,10.758062665400814,-7.3731100136190975,94.3362901167637,19.30927358624507,3.413564984736757,4,-4.534999847412109,-6.2649993896484375,-15.21500015258789,-19.669998168945312,1.720001220703125,2,0.030856207260508528,-1.0074089981746053,106.76000213623048,1.3871039192764412,103.16000366210938,-2.7026826401632054,103.37000274658205,0.030856207260508528
10895,2016-04-28,107.91999816894531,107.91999816894531,107.91999816894531,107.91999816894531,971800.0,0.0,1.0,0.0,86.78592600488226,72.45811757639163,-4.599970982048305,-7.843112194775117,-12.680513244313516,-15.346003054523692,18.494359875902926,0.0,3.039755501656572,6.897497940063474,-0.6250429509219231,14.42003883104887,3.1362274945707753,10.658768385556172,-6.296074654437035,94.3362901167637,14.557967992170603,3.7612704454926966,4,-4.384998321533203,-5.884998321533203,-14.59749984741211,-19.669998168945312,2.3400039672851705,3,0.02288733564317158,1.3132563344808317,107.91999816894531,-1.0074089981746053,106.76000213623048,1.3871039192764412,103.16000366210938,0.02288733564317158
10896,2016-04-29,106.8499984741211,107.36000061035156,105.9000015258789,106.66000366210938,1791100.0,-0.009914749008327117,1.4132234531548515,100.0,84.29145308865557,75.5874522982644,-2.704460606761188,-6.512377303725231,-11.23640958820954,-14.284896111896927,19.21109683837723,2.0199966430664062,3.329551839649298,5.449998474121088,-2.4565420515287855,13.356538999770962,1.4967282112961584,9.403268736946018,-4.299824550716238,75.39824753530132,-10.111933875491985,3.953270262824934,4,-2.104999542236328,-4.814998626708984,-13.457496643066406,-18.58499526977539,2.7700042724609517,4,0.043238210693105295,1.0,107.91999816894531,1.3132563344808317,107.91999816894531,-1.0074089981746053,106.76000213623048,0.043238210693105295
10897,2016-05-02,107.16999816894531,107.7699966430664,105.3499984741211,107.58999633789062,2120400.0,0.002994849783752862,5.205133221174537,-2.2105770389109747,83.32151110783826,77.6111895151427,-2.2919587255994713,-6.456133103011254,-11.175064525269491,-14.591101009617063,19.865541448174955,2.4199981689453125,3.5837886141713966,5.320998382568362,-2.8340174846969575,13.476014249833682,1.2434904489357024,9.398506316201022,-3.8232488938893994,74.02910284139746,-11.724515771638266,4.077507933632658,5,-1.7550010681152344,-5.134998321533203,-13.777496337890625,-18.90499496459961,2.8700027465820312,0,0.04329569346762363,1.4132234531548515,106.8499984741211,1.0,107.91999816894531,1.3132563344808317,107.91999816894531,0.04329569346762363
10898,2016-05-03,104.5,105.12999725341795,102.01000213623048,102.29000091552734,1398100.0,-0.024913671872386023,-1.2527067857624885,-5.261925522252498,65.87355840146719,77.44824913250444,0.6607255807974042,-3.3166606200481823,-8.195241589397696,-11.90385266479656,20.917848511944378,5.1599960327148295,3.9215426670351263,2.245000076293948,-5.564797268941234,10.05479742152913,-1.659898596323643,6.149898748911539,3.739997863769517,39.9678903913649,-42.34594385818267,3.9048986726175943,5,0.625,-2.4650001525878906,-11.107498168945312,-16.234996795654297,5.540000915527344,1,0.060287110543136846,5.205133221174537,107.16999816894531,1.4132234531548515,106.8499984741211,1.0,107.91999816894531,0.060287110543136846
10899,2016-05-04,104.29000091552734,105.02999877929688,103.3000030517578,103.95999908447266,956300.0,-0.002009560616963224,-1.096972275140085,0.14932215735891655,64.34901772132153,77.50344939151563,1.0010825512412964,-2.7283107581622943,-7.598934707704842,-11.655455084709232,21.75806159796137,1.7299957275390767,4.2610531263788545,1.706000900268549,-5.8478174360787705,9.259819236615868,-2.0709082679051107,5.482910068442209,3.825397033691388,38.578685445403174,-42.410754423941135,3.776909168173661,5,0.8349990844726562,-2.2550010681152344,-10.070001602172852,-15.25,3.220001220703139,2,0.05906602721870069,-1.2527067857624885,104.5,5.205133221174537,107.16999816894531,1.4132234531548515,106.8499984741211,0.05906602721870069
10900,2016-05-05,104.66999816894531,105.47000122070312,104.38999938964844,104.4000015258789,872000.0,0.0036436595079307743,-6.448264975928021,0.8181671059323993,66.62146305458754,77.32081826107611,0.8990473200676377,-2.617146440945106,-7.620863582138611,-12.004194318376534,22.87613124658209,1.1800003051757812,4.305618328297172,1.6889984130859403,-5.388999370539992,8.766996196711872,-1.8500004787270257,5.227997304898906,3.3232918640136546,46.18053072026308,-34.51526119940688,3.538998891812969,5,0.4550018310546875,-2.634998321533203,-9.759998321533203,-15.46999740600586,2.5600051879882812,3,0.047482576742584603,-1.096972275140085,104.29000091552734,-1.2527067857624885,104.5,5.205133221174537,107.16999816894531,0.047482576742584603
10901,2016-05-06,104.2699966430664,104.48999786376952,97.6500015258789,100.68000030517578,1095100.0,-0.0038215489908891564,2.394540153723844,13.296448048828733,61.86380610483625,75.64484771965331,1.6093823082311616,-1.7525373792532406,-6.913251754656784,-11.536781948815104,24.073143864526408,7.019996643066406,4.215485630517151,0.9369972229003878,-5.61763517821224,7.491629624013015,-2.340318977655926,4.2143134234567015,3.603627631957991,65.41500307588386,-12.652026626255164,3.2773162005563146,5,-1.3249969482421875,-2.234996795654297,-9.237497329711914,-15.069995880126953,2.5900039672851562,4,0.05744706709513836,-6.448264975928021,104.66999816894531,-1.096972275140085,104.29000091552734,-1.2527067857624885,104.5,0.05744706709513836
10902,2016-05-09,104.5199966430664,104.80999755859376,103.58000183105469,104.0,661000.0,0.0023976216366035086,1.236358970446427,0.14484600933379804,55.74043007763335,72.89696459243669,1.7573936086824489,-1.4524482832689927,-6.820281535775152,-11.745015925616599,25.07776504980515,1.2299957275390767,4.244272941875977,0.7904972076416072,-4.956297866003553,6.537292281286767,-2.0829003291809727,3.663894744464187,2.944682721992166,87.8516033924465,11.555075219217926,2.873397536822582,5,-1.5749969482421875,-2.484996795654297,-8.732498168945312,-15.109996795654297,2.5600051879882812,0,0.04879454905583325,2.394540153723844,104.2699966430664,-6.448264975928021,104.66999816894531,-1.096972275140085,104.29000091552734,0.04879454905583325
10903,2016-05-10,104.95999908447266,105.72000122070312,104.66999816894531,104.7699966430664,868000.0,0.004209744121106862,-4.3846394616377795,0.3653916692342679,53.618146673460245,69.16281247052024,1.15686617390962,-1.3986736334506418,-6.919314106574419,-12.151606395150665,26.042945583995312,1.2000045776367188,4.245923763384141,0.8714996337890568,-4.163364202715442,5.906363470293556,-1.6459322844631998,3.3889315520413135,2.1120931670187275,90.58237713790864,15.724120471011332,2.51743191825225,5,-2.174999237060547,-2.924999237060547,-8.870000839233398,-15.549999237060547,2.529998779296861,1,0.048399408111334585,1.236358970446427,104.5199966430664,2.394540153723844,104.2699966430664,-6.448264975928021,104.66999816894531,0.048399408111334585
10904,2016-05-11,105.13999938964844,106.05999755859376,104.73999786376952,104.95999908447266,992100.0,0.0017149419468927007,-3.2580446686764484,0.9473578541599743,57.44102098293285,65.90226746808142,0.6046366406516483,-1.2231781740802319,-6.830462560676352,-12.319162741278916,26.311107350085532,1.3199996948242472,4.183178129618113,0.7860000610351534,-3.847353896141783,5.41935401821209,-1.530676917553322,3.1026770396236287,1.5552092328184415,89.0606587046351,14.549459961786482,2.31667697858847,5,-2.4300003051757812,-3.104999542236328,-8.835000991821289,-15.729999542236328,1.5999984741210795,2,0.046604542080312505,-4.3846394616377795,104.95999908447266,1.236358970446427,104.5199966430664,2.394540153723844,104.2699966430664,0.046604542080312505
10905,2016-05-12,105.95999908447266,106.30999755859376,104.93000030517578,105.63999938964844,915700.0,0.007799122118931079,1.705885872857918,1.7777730682829653,61.058916429727354,63.32087450597828,-0.5840456938340566,-1.665465968755342,-7.374920475964359,-13.102663355564175,26.132156652761974,1.379997253417983,3.725673741558211,1.3119998931884709,-2.9071622701098363,5.531162056486778,-0.7975811884606827,3.4215809748376245,0.37340125413069813,95.95844532954843,21.15057611780165,2.109581081649156,5,-3.25,-3.924999237060547,-9.280000686645508,-16.549999237060547,1.349998474121108,3,0.014628190497832483,-3.2580446686764484,105.13999938964844,-4.3846394616377795,104.95999908447266,1.236358970446427,104.5199966430664,0.014628190497832483
10906,2016-05-13,104.91999816894531,106.58999633789062,104.66999816894531,105.73999786376952,773500.0,-0.009815033262677186,-1.9090888073288443,-2.562501490117496,57.01752571423704,60.398209462244814,0.17142078414984496,-0.23173876125264314,-6.123809964167705,-12.00852834569531,26.304435555615836,1.9199981689453125,2.988991921867253,0.014498901367190342,-3.5250301561738127,3.5540279589081933,-1.755265627403304,1.7842634301376847,-7.269996643066406,44.51823200498826,-31.091351863319233,1.7697645287705015,5,-2.799999237060547,-2.549999237060547,-7.967498779296875,-15.509998321533203,2.910003662109375,4,0.02201682451679643,1.705885872857918,105.95999908447266,-3.2580446686764484,105.13999938964844,-4.3846394616377795,104.95999908447266,0.02201682451679643
10907,2016-05-16,106.48999786376952,106.6999969482422,104.44000244140624,104.7300033569336,756600.0,0.0149637792815831,1.0733964218719367,-2.1463355632263243,48.71548804195211,58.49175720007647,-1.6820682488797587,-1.4400339814145156,-7.4839598992902125,-13.535472236593094,26.075444942349502,2.259994506835966,2.27652137894691,1.3079986572265483,-1.767332152196559,4.383329466649656,-0.22966674748501248,2.845664061938109,-8.661196441650375,90.7079825266174,17.232270166167012,1.5376654047115552,5,-4.31499862670897,-4.119998931884751,-9.46749877929686,-17.079998016357408,0.6399993896484375,0,0.0034745305099488366,-1.9090888073288443,104.91999816894531,1.705885872857918,105.95999908447266,-3.2580446686764484,105.13999938964844,0.0034745305099488366
10908,2016-05-17,105.6999969482422,106.81999969482422,105.48999786376952,106.44000244140624,1051000.0,-0.007418545697953194,-1.2930993659729761,-0.4204589788717003,39.0532477597117,55.68111609323094,-0.7866740956793166,-0.4726435506646993,-6.459303627885802,-12.718387878843416,25.100841465046393,1.3300018310547017,1.6120874093195852,0.38999786376955115,-2.5370003137529977,3.3169960412921,-1.0735012249917304,1.8534969525308327,-7.516347705078132,52.941006760678036,-17.15671821956522,1.4634990887612758,5,-3.464996337890639,-3.329998016357436,-8.599998474121108,-16.289997100830092,4.920005798339844,1,0.013055864925788363,1.0733964218719367,106.48999786376952,-1.9090888073288443,104.91999816894531,1.705885872857918,105.95999908447266,0.013055864925788363
10909,2016-05-18,107.0500030517578,107.43000030517578,105.52999877929688,105.7699966430664,1090900.0,0.012772054328219706,-1.1590900224113192,-1.72972555003407,46.21412227476688,53.41363378436198,-1.9042544946152447,-1.6787437247550656,-7.548003817826597,-14.066397062628312,23.650144305795255,1.9000015258789062,0.9740375180494425,1.5940036773681499,-1.376151373167474,4.564158727903774,0.10892615210033796,3.0790812026359617,-8.348172781494114,87.2910526785824,19.422450605488194,1.4850775252678112,5,-4.5100021362304545,-4.1050033569335795,-9.950004577636705,-17.64000320434569,-2.910003662109361,2,0.004110180284618847,-1.2930993659729761,105.6999969482422,1.0733964218719367,106.48999786376952,-1.9090888073288443,104.91999816894531,0.004110180284618847
10910,2016-05-19,106.8499984741211,107.06999969482422,105.25,106.19000244140624,871200.0,-0.0018683285561421625,2.3090949444787383,0.5156193189607554,50.0,52.09543310604683,-1.5226162648356478,-1.2805520392678034,-7.061063389015729,-13.857714318415148,22.160642091933603,1.8199996948242188,0.8062187875658111,1.226499176025385,-1.6557450268453806,4.1087433788961505,-0.21462292540999783,2.6676212774607677,-7.449914601064435,80.60193159056413,13.120433614065647,1.4411221014353814,5,-1.3449974060058594,-3.904998779296875,-9.75,-17.439998626708984,-7.470001220703139,3,-0.00102948630718247,-1.1590900224113192,107.0500030517578,-1.2930993659729761,105.6999969482422,1.0733964218719367,106.48999786376952,-0.00102948630718247
10911,2016-05-20,108.06999969482422,108.62999725341795,107.2699966430664,107.54000091552734,1113400.0,0.011417887113948977,-1.5420398151845036,0.8030332805437538,53.90625258700451,51.89163560708808,-2.3992026042025003,-2.245516179289069,-7.963075466984122,-15.061535733125282,20.9457187845289,1.7799987792968608,0.7176090467681746,2.211500549316412,-0.6635260128126106,5.0865271114454345,0.7739872682519007,3.649013830380923,-8.027522507198029,86.63488658772664,19.1561966214517,1.4375132810645137,5,-1.5349998474121236,-4.930000305175781,-10.569999694824219,-18.259998321533203,-6.480003356933594,4,-0.007032498735787929,2.3090949444787383,106.8499984741211,-1.1590900224113192,107.0500030517578,-1.2930993659729761,105.6999969482422,-0.007032498735787929
10912,2016-05-23,108.83999633789062,109.11000061035156,107.37999725341795,107.58000183105469,944200.0,0.0071249805241120345,-1.0843367956613474,2.3773536016583177,72.55712919358517,53.99596699821306,-2.784817344430678,-2.7069504844828884,-8.471147270013589,-15.851107683473344,19.757365582003544,1.730003356933608,0.5855721198995099,2.697497558593753,-0.177321466407534,5.57231658359504,1.2600880460931023,4.134907071094403,-7.938767143685254,93.00507176768696,21.135734540265616,1.4374095125006463,5,-2.0649948120117188,-5.459995269775391,-11.339996337890625,-19.02999496459961,-2.839996337890625,0,-0.009279626431633048,-1.5420398151845036,108.06999969482422,2.3090949444787383,106.8499984741211,-1.1590900224113192,107.0500030517578,-0.009279626431633048
10913,2016-05-24,111.66000366210938,112.0,108.22000122070312,108.91000366210938,1347300.0,0.02590966022696395,1.2040856273466556,2.1825491976990614,80.13079120381452,56.517052578311024,-5.089720764123527,-5.418868017242062,-10.949473752172281,-18.672255451265244,17.898205990231652,3.779998779296875,0.6681647866779201,5.272504806518555,1.4856070339549348,9.059402579082175,3.3790559202367376,7.165953692800372,-9.773721897966468,94.96301721643519,18.10261419839614,1.8934488862818126,5,-3.44000244140625,-6.835002899169922,-14.09500503540039,-21.840003967285156,-4.400001525878892,1,-0.040569642308086684,-1.0843367956613474,108.83999633789062,-1.5420398151845036,108.06999969482422,2.3090949444787383,106.8499984741211,-0.040569642308086684
10914,2016-05-25,111.25,111.68000030517578,110.0999984741211,111.5,862300.0,-0.0036718936831676707,4.180328688996172,-0.09090909090909091,76.8351892347349,58.26997177886743,-4.159258554305495,-5.003109620668582,-10.172619913122318,-18.245350031157386,15.617058145223595,1.5800018310546875,0.8719584104512137,4.696001052856445,0.37083010671284455,9.021171999000046,2.533415579784645,6.858586525928246,-7.9477976828371055,88.88888888888889,7.811115757975472,2.1625854730718017,5,-3.029998779296875,-6.424999237060547,-12.549999237060547,-18.685001373291016,-3.3899993896484375,2,-0.005662896659936689,1.2040856273466556,111.66000366210938,-1.0843367956613474,108.83999633789062,-1.5420398151845036,108.06999969482422,-0.005662896659936689
10915,2016-05-26,110.38999938964844,111.1999969482422,110.18000030517578,110.98999786376952,793600.0,-0.007730342564957859,-1.0000000000000278,2.399993896484318,74.05656897421443,60.163198807753794,-2.910889347433951,-4.161960702513056,-8.995588535476543,-17.312921131737227,13.21263423613569,1.0699996948242188,1.0874484014322974,3.7125003814697237,-0.9078810759632319,8.33288183890268,1.402309652753246,6.0226911101862015,-5.8701053968883485,65.96195628505205,-16.390790340612085,2.3101907287164773,5,-2.1699981689453125,-5.564998626708984,-10.927497863769531,-17.139999389648438,-4.220001220703125,3,-0.056617447545579735,4.180328688996172,111.25,1.2040856273466556,111.66000366210938,-1.0843367956613474,108.83999633789062,-0.056617447545579735
10916,2016-05-27,111.47000122070312,111.66000366210938,110.4800033569336,111.08999633789062,537400.0,0.009783511523018928,2.105224060391905,-0.6333430820289305,75.64572425337666,63.15544727568986,-3.3123981673302296,-5.141715332400423,-9.782994540246548,-18.318588692185415,11.88240965546165,1.2700042724609375,1.2970347046987882,4.561502075195307,-0.53284449165875,9.655848642049364,2.0143287917682784,7.108675358622335,-5.902892386929452,88.52817177026621,6.587159887879949,2.5471732834270284,5,-2.845001220703125,-6.645000457763672,-11.954999923706055,-18.220001220703125,-4.69000244140625,4,-0.10845970965181717,-1.0000000000000278,110.38999938964844,4.180328688996172,111.25,1.2040856273466556,111.66000366210938,-0.10845970965181717
10917,2016-05-31,111.80999755859376,112.75,111.0,112.0500030517578,1285300.0,0.0030501151356181477,1.1341471357195358,-0.6315852875039406,75.46464078651303,67.20115761200111,-3.1496066802984615,-5.392760789741899,-9.879729475323884,-18.56491319186476,10.902324293694676,1.75,1.4248166070742059,4.66949844360353,-0.8774982443674162,10.216495131574476,1.8960000996180497,7.44299678758901,-5.342283961548404,79.24938863775724,-1.5325142603831097,2.773498343985474,5,-2.809997558593764,-6.609996795654311,-11.764995574951186,-18.559997558593764,-4.5,1,-0.09140507507253426,2.105224060391905,111.47000122070312,-1.0000000000000278,110.38999938964844,4.180328688996172,111.25,-0.09140507507253426
10918,2016-06-01,110.8000030517578,111.80999755859376,109.87999725341795,111.80999755859376,966600.0,-0.009033132357477047,2.821803568460918,4.208214126772821,69.81792051119031,69.82380186049261,-1.497584382300559,-4.0966218808090105,-8.581935844485798,-17.418906195000787,11.200303999970842,1.9300003051758097,1.6911226276597375,3.344503784179679,-2.2860295135884456,8.975037081947804,0.5292371352956167,6.159770433063741,-3.327123630239697,32.05592048423998,-45.70921444882674,2.8152666488840645,6,-1.8000030517577983,-5.600002288818345,-10.292501449584947,-17.5500030517578,-1.9300003051757528,2,-0.04332132598873284,1.1341471357195358,111.80999755859376,2.105224060391905,111.47000122070312,-1.0000000000000278,110.38999938964844,-0.04332132598873284
10919,2016-06-02,110.4499969482422,111.04000091552734,109.7300033569336,110.2300033569336,917400.0,-0.003158899764218459,-1.147548262427536,-0.21781662159508886,66.25630418533282,71.63005788108515,-0.6867937107095656,-3.4377156892983436,-7.974501845083424,-16.891867776301225,11.486837099005326,1.30999755859375,1.9928154688411297,2.6864978790283374,-2.888600114324703,8.261595872381378,-0.10105111764818275,5.4740468757048575,-2.1327782341669916,23.84087389506334,-49.4904396572754,2.7875489966765206,6,-0.4399986267089986,-5.249996185302749,-8.634996414184585,-16.059997558593764,-0.18999481201171875,3,-0.02888180081622438,2.821803568460918,110.8000030517578,1.1341471357195358,111.80999755859376,2.105224060391905,111.47000122070312,-0.02888180081622438
10920,2016-06-03,109.63999938964844,110.33000183105469,108.51000213623048,110.0199966430664,1104700.0,-0.007333613227471059,2.639971618868846,-1.7273105600831207,67.37848041529031,73.126972084228,0.6264645246501033,-2.357138802201291,-6.911825923604937,-15.90711203121566,11.414425749369808,1.9399948120117188,2.493484053928583,1.628000259399414,-3.8078382958600088,7.063838814658837,-1.0899190182303045,4.345919537029133,3.1100006103515625,26.65089204581213,-48.24620529432582,2.717919277629712,6,0.4249992370605469,-4.439998626708984,-7.120000839233398,-14.075000762939453,3.3400039672851562,4,-0.01623493970454115,-1.147548262427536,110.4499969482422,2.821803568460918,110.8000030517578,1.1341471357195358,111.80999755859376,-0.01623493970454115
10921,2016-06-06,110.26000213623048,110.86000061035156,109.88999938964844,110.12999725341795,908200.0,0.005654895567617002,-2.180328688996173,-0.3421205854599499,64.92477537721058,72.27893277129749,0.39088895553432224,-2.640769876167937,-7.23997860720317,-16.350968913136256,10.984230631098239,1.220001220703125,2.8643295191258176,1.9485027313232592,-3.2751589286504696,7.172164391296988,-0.6633280986636123,4.560333561310131,2.4051979064941236,41.27360570045629,-30.3171859660267,2.6118308299868667,6,0.22499847412107954,-5.06000137329103,-7.475002288818374,-13.460002899169936,3.5999984741210795,0,-0.037094176383488664,2.639971618868846,109.63999938964844,-1.147548262427536,110.4499969482422,2.821803568460918,110.8000030517578,-0.037094176383488664
10922,2016-06-07,109.62000274658205,110.62000274658205,109.5199966430664,110.33000183105469,757200.0,-0.0058044565322762365,-1.4175658341507895,-5.4613262910785085,65.7051280091895,70.67608130522805,1.2886871577067467,-1.685517777381179,-6.341786608421188,-15.467299883868876,10.583396544882746,1.1000061035156392,3.215793707340353,1.0535030364990376,-3.880753801785758,5.987759874783833,-1.4136253826433602,3.5206314556414355,2.9620933380126786,33.63642879106296,-38.64812881319997,2.467128419142397,6,1.009998321533189,-4.420001983642592,-6.230003356933608,-12.820003509521499,5.579994201660156,1,-0.02590771662221769,-2.180328688996173,110.26000213623048,2.639971618868846,109.63999938964844,-1.147548262427536,110.4499969482422,-0.02590771662221769
10923,2016-06-08,110.04000091552734,110.5500030517578,109.25,109.87000274658205,681300.0,0.003831400824868103,1.1848745960917346,-0.23943434951267,62.94370172595906,69.13258269314186,0.6869672908846951,-1.7975844659865743,-6.5601208673663365,-15.64717493135602,10.452191701655153,1.3000030517577983,3.460575166528969,1.2195011138915959,-3.4489093719162724,5.887911599699464,-1.1147041290123383,3.55370635679553,2.4606532901000975,60.47428922958134,-9.50259120760267,2.334205242903933,6,0.5900001525878906,-4.840000152587891,-6.31500244140625,-13.240001678466797,5.599998474121094,2,-0.024809190605416975,-1.4175658341507895,109.62000274658205,-2.180328688996173,110.26000213623048,2.639971618868846,109.63999938964844,-0.024809190605416975
10924,2016-06-09,110.04000091552734,110.19000244140624,109.08999633789062,109.63999938964844,742600.0,0.0,2.1428540288390097,2.3529754959161826,64.05286663422211,68.02106021092048,0.5557186071862077,-1.4879547049979465,-6.3375354736494955,-15.377789217816513,10.4112407281317,1.1000061035156108,3.4529906497030964,0.9745010375976619,-3.3846965500920305,5.333698625287354,-1.2050977562471843,3.154099831442508,2.380840248712161,65.10637330813988,-3.3808331412999024,2.179598793844843,6,0.5900001525878906,-4.840000152587891,-6.460000991821289,-13.240001678466797,6.819999694824219,3,-0.010632480545355927,1.1848745960917346,110.04000091552734,-1.4175658341507895,109.62000274658205,-2.180328688996173,110.26000213623048,-0.010632480545355927
10925,2016-06-10,107.51000213623048,109.20999908447266,107.08999633789062,108.98999786376952,751000.0,-0.02299162811929656,1.2083383003918016,-3.6999752045622896,47.78831991861987,64.92579306261418,2.9437996343193333,1.2270308812737625,-3.611050425215396,-12.59213808359371,10.455188647421854,2.9500045776367188,2.974464547225935,-1.6329978942871008,-5.811078030418983,2.5450822418447814,-3.722037962353042,0.45604217377884027,4.832622247448839,11.140724730948161,-52.77682542023294,2.0890400680659442,6,2.4099960327148295,-2.31000137329103,-3.9300022125244283,-10.710002899169936,9.069999694824205,4,0.025579015397240612,2.1428540288390097,110.04000091552734,1.1848745960917346,110.04000091552734,-1.4175658341507895,109.62000274658205,0.025579015397240612
10926,2016-06-13,107.2300033569336,108.33000183105469,107.11000061035156,107.4499969482422,1019200.0,-0.002604397486124954,-4.3043636906440215,0.14864474755911466,43.385405859146545,61.36143362624012,2.8598485210502673,1.7802364177780419,-3.144083990746111,-12.042426638333183,10.612426575867111,1.220001220703125,2.5365827126523044,-2.0284969329834013,-5.825356717638925,1.7683628516721228,-3.9269268253111704,-0.13006704065563213,4.902515904914182,3.966197304861823,-53.94743966346465,1.898429892327765,6,2.2199935913085938,-2.0300025939941406,-3.650003433227539,-10.430004119873047,9.879997253417969,0,0.053623051571304536,1.2083383003918016,107.51000213623048,2.1428540288390097,110.04000091552734,1.1848745960917346,110.04000091552734,0.053623051571304536
10927,2016-06-14,106.86000061035156,107.66999816894531,106.41999816894531,107.13999938964844,912600.0,-0.003450552410694363,-1.155165609955013,1.272758800069278,25.308629377874837,56.41595683364952,2.7422275502637206,2.297156526032893,-2.551774073110181,-11.390308819689011,10.80978549769154,1.25,2.1549345520020182,-2.4169998168945312,-6.160289532280856,1.326289898491794,-4.288644674587687,-0.5453549592013758,5.0708177345379255,10.653799544823137,-40.814679234179785,1.8716448576931601,6,1.8699989318847656,1.3050003051757812,-4.370000839233398,-10.060001373291016,9.970001220703125,1,0.06550626951168015,-4.3043636906440215,107.2300033569336,1.2083383003918016,107.51000213623048,2.1428540288390097,110.04000091552734,0.06550626951168015
10928,2016-06-15,107.08000183105469,108.12999725341795,106.73999786376952,106.95999908447266,855700.0,0.002058779893753915,-3.9642375444473714,-0.42858310626702995,28.12172768581948,52.17878166703692,2.166926851903881,2.303968417265594,-2.48397739262451,-11.38360910236824,10.979502996846577,1.3899993896484375,1.614431251226776,-2.2659988403320312,-5.775224673753883,1.24322699308982,-4.020611757042957,-0.5113859236211056,4.520167303278157,17.506708597933454,-28.020947394919204,1.7546129167109263,6,1.55999755859375,1.5149993896484375,-4.590002059936523,-9.19000244140625,10.229995727539077,2,0.07583110738080512,-1.155165609955013,106.86000061035156,-4.3043636906440215,107.2300033569336,1.2083383003918016,107.51000213623048,0.07583110738080512
10929,2016-06-16,107.48999786376952,107.68000030517578,105.4499969482422,106.30999755859376,659700.0,0.003828875847067037,1.8589691548517226,9.833110814418989,34.03081840432955,48.47348588804128,1.4448397399911812,2.0328511599270627,-2.6383540592460264,-11.536192168870045,11.63335864833613,2.2300033569335795,1.0227528147209455,-1.8780025482177933,-5.3317000281308395,1.5756949316952529,-3.6048512881743164,-0.15115380826127023,3.7993610126400768,54.25531267310646,10.845152257589,1.7268487399565218,6,0.665000915527358,1.105003356933608,-5.079998016357408,-8.994998931884751,9.670005798339858,3,0.07582102230765742,-3.9642375444473714,107.08000183105469,-1.155165609955013,106.86000061035156,-4.3043636906440215,107.2300033569336,0.07582102230765742
10930,2016-06-17,106.73999786376952,108.3000030517578,106.37000274658205,107.5500030517578,1097500.0,-0.00697739338455039,-1.4903303291478733,-0.6864448970355449,22.971385821869575,43.811998159670054,1.9447223163774794,2.924108197648934,-1.6045864161494876,-10.538350977559688,12.085329656498578,1.9300003051757528,0.5215425056500465,-2.6225025177002124,-6.093391482268714,0.8483864468682896,-4.357946999984463,-0.8870580354159614,4.082212058386688,44.791622515152035,6.795764878291223,1.7354444822842543,6,1.2950019836426065,1.855003356933608,-4.367498397827134,-8.244998931884751,10.810005187988281,4,0.09480984587893704,1.8589691548517226,107.48999786376952,-3.9642375444473714,107.08000183105469,-1.155165609955013,106.86000061035156,0.09480984587893704
10931,2016-06-20,107.30999755859376,109.22000122070312,107.25,108.16999816894531,1388800.0,0.005340075943712552,-3.0204281821720516,1.0617223483314162,24.944308791819466,39.28301824662894,1.0194657343412956,2.418235900150094,-1.8944633080891862,-10.841106775880561,12.618882687827426,2.480003356933608,0.09820209400839985,-2.0145027160644418,-5.560795461462746,1.5317900293338624,-3.787649088763601,-0.24135634336528256,3.082435325649314,49.336830303839974,15.875220658019984,1.7731463726991552,6,0.6900024414062358,1.2850036621093608,-4.937498092651381,-8.064998626708999,10.110000610351548,0,0.08638528080665808,-1.4903303291478733,106.73999786376952,1.8589691548517226,107.48999786376952,-3.9642375444473714,107.08000183105469,0.08638528080665808
10932,2016-06-21,107.83000183105469,108.2699966430664,107.30999755859376,107.6500015258789,783600.0,0.004845813850447467,-1.2325346202638734,-0.20930253189262424,32.50883805025518,35.90136672710629,0.24456641127498813,1.9169697641120678,-2.1018942614306866,-11.070087283521076,12.984343381405534,0.959999084472642,-0.2943918225791151,-1.4439987182617244,-5.0476427864765725,2.1596453499531236,-3.2458207523691414,0.3578233158456925,2.1670361783083223,63.1300314484499,28.272384833442487,1.8018220341074231,6,-0.01000213623046875,0.7649993896484375,-5.585002899169922,-7.990001678466811,13.569999694824219,1,0.08606138015129172,-3.0204281821720516,107.30999755859376,-1.4903303291478733,106.73999786376952,1.8589691548517226,107.48999786376952,0.08606138015129172
10933,2016-06-22,107.12999725341795,108.0,107.0500030517578,108.0,1116600.0,-0.0064917422401001845,1.1838941359080593,-4.833340397575631,31.22172961058162,32.25346261336846,0.5457708659584881,2.382340559820804,-1.12936909911717,-10.122328165675796,12.362471305158977,0.9499969482422017,-0.7205163580083536,-1.9175029754638757,-5.458611383106913,1.6236054321791613,-3.6880571792853942,-0.1469487716423572,2.503277471055384,44.562291810855406,7.967774672718583,1.7705542038215183,6,0.2050018310547017,1.8700027465820455,-4.857498168945298,-7.149997711181626,15.069999694824247,2,0.09054424368826597,-1.2325346202638734,107.83000183105469,-3.0204281821720516,107.30999755859376,-1.4903303291478733,106.73999786376952,0.09054424368826597
10934,2016-06-23,110.62000274658205,110.6500015258789,108.12999725341795,108.56999969482422,1326400.0,0.03257729471334181,1.3886289511935976,-2.3563179079739855,54.25348239777322,32.971813999941055,-3.188627482253736,-1.2198237231764182,-4.36676889138765,-13.327718606899523,11.879424717940601,3.5200042724609517,-1.0492992480969008,1.6040023803711136,-1.865088071762841,5.073092832505068,-0.13054284569587082,3.338547606438098,-5.170005798339844,99.29909374175595,58.908472016664575,1.7345452260669776,6,-2.5700035095214986,-1.6200027465820455,-8.317502975463881,-10.485004425048842,10.59999847412108,3,0.06047726130813569,1.1838941359080593,107.12999725341795,-1.2325346202638734,107.83000183105469,-3.0204281821720516,107.30999755859376,0.06047726130813569
10935,2016-06-24,104.13999938964844,107.4499969482422,103.56999969482422,106.26000213623048,5008800.0,-0.058578947713268104,-1.3803648533214845,-1.034146141765104,32.393560584943245,31.75049785836291,3.0877825705559303,5.025602741039535,2.2876906633451455,-6.558612461965382,11.4310514733886,7.050003051757827,-1.5386272024421146,-4.563500976562494,-8.592309939680987,-0.5346920134440012,-6.577905458121734,-2.549096495003255,6.510002136230469,8.050841065097684,-30.89678000771908,2.0144044815592457,6,2.970001220703125,4.020000457763672,-1.3974990844726562,-4.005001068115234,15.970001220703125,4,0.12502404790445132,1.3886289511935976,110.62000274658205,1.1838941359080593,107.12999725341795,-1.2325346202638734,107.83000183105469,0.12502404790445132
10936,2016-06-27,99.37999725341795,102.94000244140624,99.1500015258789,102.94000244140624,1788600.0,-0.0457077219524511,1.1292108945880588,1.6792455546238636,26.186050637852418,31.847989109471527,7.394801944206009,9.310779858228727,7.18042818834455,-1.5197215255296612,11.2518300656795,4.989997863769531,-2.208960725759283,-8.719002914428728,-14.32096603670908,-3.1170397921483755,-11.519984475568904,-5.918021353288552,11.270004272460952,1.9999628481656373,-36.06546607086206,2.800981561140173,6,5.520004272460952,6.570003509521499,4.845003128051772,0.7550010681152486,21.13000488281253,0,0.18283363152050125,-1.3803648533214845,104.13999938964844,1.3886289511935976,110.62000274658205,1.1838941359080593,107.12999725341795,0.18283363152050125
10937,2016-06-28,101.58999633789062,101.63999938964844,99.87000274658205,100.5,1232200.0,0.022237866226109793,1.974778171000643,-0.3061783004048288,31.859169795349644,32.263260454974876,4.870860964547646,6.636102738113351,5.09321838645009,-3.534624828892902,10.683088389969853,2.260002136230483,-2.4503407915737654,-5.998003768920896,-12.02317315964369,0.027165621801898965,-9.010588464282293,-2.9854190735594983,8.600005187988288,21.21734619140625,-13.434628856334179,3.012584695361396,6,3.3100051879882812,4.360004425048828,3.2475032806396484,-1.2599983215332031,18.03000640869142,1,0.15582244710791948,1.1292108945880588,99.37999725341795,-1.3803648533214845,104.13999938964844,1.3886289511935976,110.62000274658205,0.15582244710791948
10938,2016-06-29,106.0,106.02999877929688,101.66000366210938,102.8000030517578,1439600.0,0.04340982204036714,1.68098311701077,2.935786880197118,42.70758479707893,33.227345609724814,0.3258106775354719,1.9479281469207592,0.789501605948729,-7.702108872527148,10.05772663714796,4.44000244140625,-2.5176355918782747,-1.3479999542236385,-7.214774273599772,4.518774365152495,-4.2813871139117055,1.5853872054644285,3.7484015258789185,59.56520412279212,27.57723227135274,2.933387159688065,6,-1.0999984741210938,-0.049999237060546875,-0.9224987030029297,-5.430000305175781,14.900001525878906,2,0.14528303326300862,1.974778171000643,101.58999633789062,1.1292108945880588,99.37999725341795,-1.3803648533214845,104.13999938964844,0.14528303326300862
10939,2016-06-30,107.26000213623048,107.31999969482422,104.91999816894531,106.02999877929688,1709600.0,0.011886812605947927,2.5555618348997156,0.3843764156116662,49.527053006781294,36.17797529693723,-1.0842698535809348,0.4602850768304876,-0.37929638153319445,-8.671640956561518,9.324376690135724,2.4000015258789062,-2.3308602935167357,0.07150192260743893,-5.610732613093262,5.75373645830814,-2.7696153452429115,2.9126191904577894,2.064463389648438,97.71090461688928,60.479882912769945,2.8411172678503482,6,-2.3600006103515767,-1.3100013732910298,-0.7375011444091939,-5.135002136230483,12.900001525878892,3,0.13928766095898903,1.68098311701077,106.0,1.974778171000643,101.58999633789062,1.1292108945880588,99.37999725341795,0.13928766095898903
10940,2016-07-01,107.86000061035156,109.0999984741211,107.11000061035156,107.11000061035156,891700.0,0.005593869682745556,-4.306660970052083,0.6097544334104471,51.17756395209713,39.09278142585697,-1.685988043632264,-0.29503022071185114,-0.8589284384923985,-8.978244177680665,9.249504096938375,1.9899978637695312,-2.179591102458815,0.7605003356933651,-4.814814506564133,6.335815177950863,-2.027157085435377,3.548157756822107,-8.709999084472656,87.53770608956222,44.194609488229375,2.787657421128747,7,-2.9599990844726562,-1.9099998474121094,-1.3374996185302734,-5.7350006103515625,12.720001220703125,4,0.12386427345402207,2.5555618348997156,107.26000213623048,1.68098311701077,106.0,1.974778171000643,101.58999633789062,0.12386427345402207
10941,2016-07-05,106.16999816894531,107.8499984741211,105.33999633789062,107.11000061035156,958900.0,-0.015668481659957045,1.0743835003184172,-1.2533365885416667,48.77092645834931,40.89968013786743,-0.1952309868640043,1.1308267133293555,0.9384749800269958,-7.020536398833173,8.880567386434848,2.5200042724609375,-2.180315737858024,-0.7250019073486271,-6.108963265988635,4.658959451291381,-3.416982586668624,1.9669787719713696,-6.82099670410156,68.2556699735657,19.919296037735393,2.6919806793200007,7,-1.2699966430664062,-0.21999740600585938,0.35250282287597656,-4.0449981689453125,13.660003662109375,1,0.13129888557805125,-4.306660970052083,107.86000061035156,2.5555618348997156,107.26000213623048,1.68098311701077,106.0,0.13129888557805125
10942,2016-07-06,106.77999877929688,106.88999938964844,104.75,105.1500015258789,1155900.0,0.005745508343900418,1.3135147618595944,-1.7340351275891175,49.472939528918765,42.927592351015996,-1.0838123070411712,0.31320936048093984,0.45194791658076383,-7.316489294910355,8.746928789741403,2.1399993896484375,-1.9988963508907887,0.026998901367193184,-5.201923583938324,5.255921386672711,-2.5874623412855726,2.641460144019959,-7.235977374267577,68.81718665880483,15.896120609013039,2.61446124265276,7,-1.8799972534179688,-0.8299980163574219,-0.05499839782714844,-4.549999237060547,13.6300048828125,2,0.12858216439309111,1.0743835003184172,106.16999816894531,-4.306660970052083,107.86000061035156,2.5555618348997156,107.26000213623048,0.12858216439309111
10943,2016-07-07,107.30999755859376,107.95999908447266,105.62000274658205,106.68000030517578,824200.0,0.004963464931221351,1.4248662879641232,0.38650203372854225,49.685094210127495,42.4199936634998,-1.7719303046784347,-0.45513612375688695,-0.06192939339508996,-7.578222985589861,8.624187297709122,2.339996337890611,-1.8592828037974982,0.6934978485107592,-4.311888069120229,5.698883766141748,-1.809195110304728,3.1961908073262464,-7.574856612182629,58.850539231763875,5.846334137899248,2.502692958815492,7,-3.184997558593764,-1.829998016357436,-0.20999717712403765,-3.6449966430664205,12.60000610351561,3,0.11471442985791458,1.3135147618595944,106.77999877929688,1.0743835003184172,106.16999816894531,-4.306660970052083,107.86000061035156,0.11471442985791458
10944,2016-07-08,108.87000274658205,109.3000030517578,108.2300033569336,108.9499969482422,1221000.0,0.014537370454569931,1.7435664192026048,-0.12697547683923419,53.62368614379801,44.77889650337255,-4.0300849618063666,-2.2211694102357313,-1.624749186285527,-8.886909167160539,8.72390939758915,1.990005493164034,-1.817934242666297,2.3120029449463004,-2.550213130315825,7.174219020208426,-0.11910509268476233,4.743110982577363,-8.947564649616709,90.54945018092612,34.998366540652526,2.4311080376310636,7,-4.645000457763686,-3.7750015258789205,-1.770002365112319,-4.960002899169936,11.389999389648438,4,0.11049874598882137,1.4248662879641232,107.30999755859376,1.3135147618595944,106.77999877929688,1.0743835003184172,106.16999816894531,0.11049874598882137
10945,2016-07-11,110.26000213623048,110.91000366210938,109.41000366210938,109.63999938964844,1135700.0,0.012767514968140103,-1.77779269128337,-7.750596089652062,54.8824920340966,47.96738999184413,-4.984880793391724,-3.5780296930305866,-3.0014692975412487,-10.039704460807783,9.022742271770305,2.0400009155273295,-1.6672932310528807,3.564502334594735,-1.5595550084905483,8.688559677680018,1.0024736630521005,6.12653100613737,-9.962461441073444,89.44803345041663,31.743111904748687,2.56202867154264,7,-4.86999893188478,-5.229999542236342,-2.655002593994155,-6.350002288818374,9.379997253417955,0,0.08978778645085694,1.7435664192026048,108.87000274658205,1.4248662879641232,107.30999755859376,1.3135147618595944,106.77999877929688,0.08978778645085694
10946,2016-07-12,112.9800033569336,113.29000091552734,110.9499969482422,111.4800033569336,1247900.0,0.024668974859463955,1.2075559970058023,2.419344121085283,57.945074524834574,50.86582385067579,-6.227759631938596,-6.161048276721999,-5.641816232331195,-12.487511213385858,9.561282145141181,3.029998779296861,-1.989576199023844,5.997003555297852,0.15213188054154614,11.841875230054157,3.074567717919706,8.919439392675997,-12.045714883759416,96.37005239624605,37.72580623263265,2.9224358373781496,7,-5.505001068115234,-6.760002136230469,-5.347503662109375,-9.070003509521484,7.1199951171875,1,0.06726852760050561,-1.77779269128337,110.26000213623048,1.7435664192026048,108.87000274658205,1.4248662879641232,107.30999755859376,0.06726852760050561
10947,2016-07-13,113.86000061035156,113.91000366210938,112.22000122070312,113.69000244140624,781700.0,0.007788964659859454,11.518338513704435,0.11333211263021781,60.32525220413055,52.8233424514593,-5.793464704761618,-6.84044761898636,-6.440607380957303,-13.089509171058324,9.859416260503458,1.69000244140625,-1.3524437962432216,6.527000808715826,-0.07602887182952145,13.130030489261173,3.2254859684431523,9.8285156489885,-11.937255141789137,99.39682694528832,37.361443718229125,3.3015148402726706,7,-4.529998779296875,-7.329998016357422,-6.017499923706055,-9.569999694824219,6.1699981689453125,2,0.05243282266556015,1.2075559970058023,112.9800033569336,-1.77779269128337,110.26000213623048,1.7435664192026048,108.87000274658205,0.05243282266556015
10948,2016-07-14,115.1999969482422,115.38999938964844,114.0500030517578,115.0,827100.0,0.011768806698643441,3.620662439820101,1.1764653083206027,57.5229840446956,53.711779233449775,-6.360025950794352,-7.948444196138283,-7.596077255263964,-14.164842619195696,10.558272289955491,1.529998779296875,0.0201915964889281,7.460997390747082,-0.017095874063315364,14.939090655557479,3.7219507583418903,11.200044023152273,-12.078525660325084,97.3463331468608,38.371185453399086,3.7390466324051985,7,-5.129997253417983,-7.92999649047853,-7.284996032714858,-10.909996032714858,5.100006103515597,3,0.04522575392261485,11.518338513704435,113.86000061035156,1.2075559970058023,112.9800033569336,-1.77779269128337,110.26000213623048,0.04522575392261485
10949,2016-07-15,115.63999938964844,116.26000213623048,114.87999725341795,115.8000030517578,1466000.0,0.0038194657383880948,1.5555602650503535,-0.8000305180436655,73.56556492831183,56.19933489747363,-6.131064826941227,-8.165196619139522,-7.835865896413381,-14.299010583562207,10.769442923228949,1.3800048828125284,1.246891918232194,7.493499755859375,-0.774021923673331,15.761021435392081,3.359738916093022,11.627260595625728,-11.046304729523555,90.94886299720534,24.477426924235402,4.1337608397663566,7,-5.134998321533203,-7.93499755859375,-7.724998474121094,-11.349998474121094,4.660003662109361,4,0.03692497660842409,3.620662439820101,115.1999969482422,11.518338513704435,113.86000061035156,1.2075559970058023,112.9800033569336,0.03692497660842409
10950,2016-07-18,116.86000061035156,116.95999908447266,116.0,116.0,743700.0,0.010549993316692596,-1.2325544259328258,-5.374880793439348,91.89836158268545,60.99127213351098,-6.638241274451289,-9.052273910960508,-8.849599142714112,-15.223096829128451,11.40384936340379,1.3199996948242188,1.9913100839864057,8.207500839233404,-0.8942366951437748,17.309238373610583,3.6566320720448147,12.758369606421994,-10.633022903571899,98.33613246959986,22.730074111674483,4.55086876718859,7,-6.005001068115234,-8.805000305175781,-8.944999694824219,-12.569999694824219,4.409996032714844,0,0.02909465606812378,1.5555602650503535,115.63999938964844,3.620662439820101,115.1999969482422,11.518338513704435,113.86000061035156,0.02909465606812378
10951,2016-07-19,116.58000183105469,116.66000366210938,115.58000183105469,116.12999725341795,818600.0,-0.0023960189785594554,2.54094177975111,0.5232607654229153,89.59323615968763,65.44908287026307,-5.28172266494569,-8.476790692295936,-8.349437982862668,-14.672152886419951,12.513105903424588,1.279998779296875,2.4620684337075858,7.464001846313479,-2.27192242734408,17.19992611997104,2.5960397094846996,12.33196398314226,-8.63574070384415,91.98317669460357,9.104987870038585,4.867962136828779,7,-5.290000915527344,-8.525001525878906,-9.020002365112305,-12.290000915527344,4.360000610351548,1,0.026248048640694188,-1.2325544259328258,116.86000061035156,1.5555602650503535,115.63999938964844,3.620662439820101,115.1999969482422,0.026248048640694188
10952,2016-07-20,117.11000061035156,117.68000030517578,116.76000213623048,117.4000015258789,876000.0,0.0045462238031608315,1.164705459963525,-0.6444399233677297,86.9102935465981,69.58521612987093,-4.684990536171938,-8.7231487849171,-8.656635958402944,-14.9124405449639,13.769556156362196,1.0999984741210938,2.8991140776316087,7.530000686645508,-2.813452751006551,17.873454124297567,2.3582739678194855,12.70172740547153,-7.7232214099790895,84.29751718716838,-1.466420908613685,5.171726718826027,7,-4.154998779296875,-8.694999694824219,-9.785001754760742,-12.819999694824219,3.9799957275390625,2,0.025531533158452024,2.54094177975111,116.58000183105469,-1.2325544259328258,116.86000061035156,1.5555602650503535,115.63999938964844,0.025531533158452024
10953,2016-07-21,116.83000183105469,117.56999969482422,116.30999755859376,116.8499984741211,888000.0,-0.002390904088784729,-1.3773508856532466,0.06895372392202258,84.00852843779602,72.96130971809293,-3.2548472271056,-8.094182774835701,-8.166681079690832,-14.348443082238944,14.886492149612565,1.2600021362304545,3.6028835967923385,6.765001678466803,-3.995979473845466,17.52598283077907,1.3845111023106682,12.145492254622937,-5.950442831817625,69.64294472509702,-14.006267411027167,5.380490576156134,7,-3.2849998474121094,-8.415000915527344,-8.382501602172852,-12.540000915527344,4.739997863769531,3,0.027390198562776913,1.164705459963525,117.11000061035156,2.54094177975111,116.58000183105469,-1.2325544259328258,116.86000061035156,0.027390198562776913
10954,2016-07-22,117.30999755859376,117.33999633789062,113.05999755859376,116.91999816894531,703600.0,0.00410849713272432,18.02234580041362,-19.503243037009486,83.87096421348309,76.1822510713581,-2.6951506442248387,-8.482168072184436,-8.432617111211599,-14.579003046884196,15.107050623671247,4.279998779296861,4.327504689988615,6.910497665405288,-4.328420206894762,18.149415537705337,1.2910387292552628,12.529956601555313,-5.206359124287729,91.99128730268065,8.46902240640641,5.619458936150021,7,-2.99499893188478,-8.89499664306642,-8.692497253417983,-13.01999664306642,5.2900009155273295,4,0.02548807054292701,-1.3773508856532466,116.83000183105469,1.164705459963525,117.11000061035156,2.54094177975111,116.58000183105469,0.02548807054292701
10955,2016-07-25,117.16000366210938,117.52999877929688,116.36000061035156,117.26000213623048,599700.0,-0.0012786113682209388,2.6562913512546937,-0.25640674517785095,94.27887092232754,80.21933955996842,-1.6354459373653896,-7.701600011977035,-8.092328099133098,-14.182064644524274,15.184947357610218,1.1699981689453125,5.082587619331505,6.109503555297849,-5.111108071332879,17.330115181928576,0.4991977419824849,11.719809368613213,-4.100006103515611,88.74466809676441,3.155322168166066,5.610305813315364,7,-2.210002899169922,-8.745002746582031,-8.785003662109375,-12.870002746582031,5.80999755859375,0,0.02680094991038251,18.02234580041362,117.30999755859376,-1.3773508856532466,116.83000183105469,1.164705459963525,117.11000061035156,0.02680094991038251
10956,2016-07-26,117.5500030517578,117.62000274658205,116.1999969482422,116.5999984741211,786700.0,0.003328775840372833,1.605505743023261,-9.500190737772217,94.1756177062222,83.98049128242305,-1.4628528838925519,-7.020497077525661,-8.250049605695153,-14.34908558790353,13.930368871996505,1.4200057983398438,5.663191418960835,5.5910026550292855,-4.540454778489334,15.722460088547905,0.5252739382699758,10.656731371788595,-4.490005493164034,97.1862083087687,9.083882285600964,5.0657287167593115,7,-2.1800041198730327,-9.135002136230455,-9.235002517700181,-13.260002136230455,5.9899978637695455,1,0.0316460526987028,2.6562913512546937,117.16000366210938,18.02234580041362,117.30999755859376,-1.3773508856532466,116.83000183105469,0.0316460526987028
10957,2016-07-27,117.41999816894531,118.12999725341795,116.52999877929688,118.12999725341795,843600.0,-0.0011059538871747154,3.5070437669916834,-0.7473638561183396,92.87534507013999,87.90853139636131,-0.8658050240567121,-5.948735894031358,-7.935101967407633,-14.0064101655921,12.66454524433414,1.5999984741210795,6.15060120192922,4.669497680664065,-4.476653017296854,13.815648378624985,0.09642233168361258,9.242573029644518,-3.5284001159667895,85.99607244163232,-5.566551160563421,4.573075348980459,7,-1.8250007629394531,-8.779998779296875,-9.12249755859375,-13.129997253417969,6.520004272460923,2,0.02997789411814078,1.605505743023261,117.5500030517578,2.6562913512546937,117.16000366210938,18.02234580041362,117.30999755859376,0.02997789411814078
10958,2016-07-28,121.4000015258789,122.2300033569336,117.51000213623048,118.0,1622700.0,0.03389544727472327,-1.1552530504533296,-4.7887407184535835,94.08869216743658,90.18887886737517,-4.3291008785883776,-9.186870057141078,-11.654633475964275,-17.733750636758515,13.51601602001925,4.810005187988281,6.446972607288146,7.879500961303705,-1.4646100894160412,17.22361201202345,3.207445435943825,12.551556486663586,-6.660723632812491,90.94873166596085,-0.7113981755262131,4.672055525359874,7,-3.7550010681152344,-10.709999084472656,-13.192501068115234,-16.775001525878906,4.029998779296875,3,-0.0025535847124532607,3.5070437669916834,117.41999816894531,1.605505743023261,117.5500030517578,2.6562913512546937,117.16000366210938,-0.0025535847124532607
10959,2016-07-29,122.1999969482422,122.70999908447266,121.3499984741211,121.37000274658205,1305700.0,0.006589748042076904,-2.126428314610581,0.24411583210851687,93.83262034092557,90.40379650717962,-4.582613152384752,-9.286324940927116,-12.223012058235057,-18.27083235824223,14.892409790299832,1.3600006103515625,6.642395969708588,7.932496643066415,-1.6889005468870124,17.553893833019842,3.121798048089701,12.743195238043128,-5.962573962402345,92.16586837365055,0.21659056092094886,4.810698594976711,7,-4.314998626708999,-11.26999664306642,-14.032497406005874,-17.5749969482422,3.590003967285142,4,-0.00515546046768578,-1.1552530504533296,121.4000015258789,3.5070437669916834,117.41999816894531,1.605505743023261,117.5500030517578,-0.00515546046768578
10960,2016-08-01,121.22000122070312,122.75,120.80999755859376,122.20999908447266,727400.0,-0.008019605171955546,-1.1436429622198703,-1.1927768432470194,84.68017825066957,89.85790118395539,-3.2621626390674976,-7.646133571417664,-11.011563957287478,-17.01977544997466,16.056693926309855,1.9400024414062358,6.884055006060649,6.284500885009763,-3.3189013003817394,15.887903070401265,1.4827997923140117,11.086201977705514,-3.709999084472642,76.64125089397821,-14.13956976697851,4.801701092695751,8,-3.31500244140625,-10.270000457763672,-12.695001602172852,-16.595001220703125,4.470001220703111,0,0.011384237250628537,-2.126428314610581,122.1999969482422,-1.1552530504533296,121.4000015258789,3.5070437669916834,117.41999816894531,0.011384237250628537
10961,2016-08-02,120.11000061035156,121.0500030517578,119.1500015258789,120.97000122070312,1030300.0,-0.00915690974404959,2.7254775831376885,0.8686893596689298,75.80515095005286,88.62399645100594,-1.7866595767363975,-5.732124881807692,-9.71756753414195,-15.636987619558084,17.244776069898837,2.0699996948242188,6.6604930287270605,4.4775001525878935,-4.446690221919866,13.401690527095653,0.01540496533401381,8.939595339841773,-1.5519989013671704,57.55628823895946,-30.8072156858886,4.462095187253882,8,-2.2050018310546875,-9.15999984741211,-12.475000381469727,-14.90999984741211,5.620002746582031,1,0.023811511079994796,-1.1436429622198703,121.22000122070312,-2.126428314610581,122.1999969482422,-1.1552530504533296,121.4000015258789,0.023811511079994796
10962,2016-08-03,120.51000213623048,120.51000213623048,119.5,120.0199966430664,755300.0,0.003330293263227535,3.1224114844453705,-0.5697734248860192,73.76906752600445,87.48627857191798,-1.847987243744086,-5.323718379088305,-9.949954690498899,-15.794553514112593,18.3153671070646,1.010002136230483,5.984623817518369,4.191001510620126,-3.9433074114611486,12.3253104327014,0.12384704957949566,8.258155971660756,-1.3600006103515767,57.25193173727515,-28.7370557869504,4.0671544610406345,8,-2.605003356933608,-9.200000762939467,-15.085000991821303,-15.31000137329103,1.709999084472642,2,0.025143131072818292,2.7254775831376885,120.11000061035156,-1.1436429622198703,121.22000122070312,-2.126428314610581,122.1999969482422,0.025143131072818292
10963,2016-08-04,119.62000274658205,120.8000030517578,119.45999908447266,120.0500030517578,434100.0,-0.007385274034285905,-2.573307563196137,-0.877541805499247,67.12567832415769,85.62569125088181,-0.5817878192778352,-3.6514080129934285,-8.99013813041006,-14.644234905290602,19.82926715728297,1.340003967285142,5.4532032073405645,2.685501861572277,-4.369930239694398,9.740933962838952,-0.8422141890610675,6.2132179122056215,3.1299972534179545,13.055594997658593,-69.31911529397223,3.527716050633338,8,-0.1450042724609517,-7.415000915527358,-14.195001602172866,-14.420001983642592,4.619995117187472,3,0.0361143587663697,3.1224114844453705,120.51000213623048,2.7254775831376885,120.11000061035156,-1.1436429622198703,121.22000122070312,0.0361143587663697
10964,2016-08-05,120.9000015258789,121.47000122070312,120.41000366210938,120.8000030517578,908100.0,0.01070054129666409,-1.4090928794985391,-0.23255442593287431,67.29454660893225,82.6274329938379,-1.45164715284362,-4.199236205579865,-10.170788897097651,-15.642491861853614,21.086953565454706,1.8499984741210795,5.15227877518619,3.3640007019043026,-2.790225090107711,9.518226493916316,0.28688780589828866,6.4411135979103165,1.7841984558105537,48.61113171519458,-30.433230740873874,3.0771128960060077,8,-1.4250030517578125,-7.150001525878906,-15.475000381469727,-15.700000762939453,1.2200012207031392,4,0.03746897206057698,-2.573307563196137,119.62000274658205,3.1224114844453705,120.51000213623048,2.7254775831376885,120.11000061035156,0.03746897206057698
10965,2016-08-08,120.16000366210938,121.0,119.91999816894531,120.79000091552734,677100.0,-0.006120743212820634,1.0571553133514986,-6.30006866559764,64.7446726143342,79.35732798362812,-0.26970991433950076,-2.8243315919231122,-9.310268887921808,-14.64566665631071,21.85373763867465,1.0800018310546875,4.957142530937418,2.129002761840823,-3.081282293507428,7.339287817189074,-0.4761397658332953,4.734145289514942,2.459712301635747,43.534580564114876,-32.473845721267324,2.605142527674123,8,-0.5200042724609375,-6.410003662109375,-14.735002517700195,-14.960002899169922,1.3599929809570312,0,0.04685417012177817,-1.4090928794985391,120.9000015258789,-2.573307563196137,119.62000274658205,3.1224114844453705,120.51000213623048,0.04685417012177817
10966,2016-08-09,120.58000183105469,120.9499969482422,120.1500015258789,120.44000244140624,582000.0,0.0034953242022723874,-1.222205738990418,-0.22222222222224478,64.42230246944112,76.1958788057727,-0.23993469496991793,-2.788743758953615,-9.637196604304393,-14.825343479132016,22.021426368537412,0.7999954223632955,4.753411183142603,2.169001007080084,-2.578195726338876,6.916197740499044,-0.20459735962938908,4.542599373789557,1.9765197951049913,55.72147045985083,-18.44372139735409,2.373598366709477,8,-0.4500007629394531,-6.8300018310546875,-15.155000686645508,-15.380001068115234,3.529998779296875,1,0.04237850831609036,1.0571553133514986,120.16000366210938,-1.4090928794985391,120.9000015258789,-2.573307563196137,119.62000274658205,0.04237850831609036
10967,2016-08-10,119.83000183105469,120.9800033569336,119.33999633789062,120.62000274658205,600600.0,-0.006219936876853183,1.172191654161551,-5.642888283378276,62.000014648455355,72.63047019255255,0.9922176411959498,-1.6533205577250385,-8.811883081267297,-13.866323173644474,21.905547963279844,1.6400070190429688,4.455459299192555,1.1205009460449276,-3.1484895695937354,5.3894914616835905,-1.0139943117743968,3.254996203864252,2.664589344271249,23.004899994269014,-49.59531669909785,2.1344952578193284,8,1.1199989318847656,-6.0800018310546875,-14.405000686645508,-14.630001068115234,3.4399948120117188,2,0.04923643024054325,-1.222205738990418,120.58000183105469,1.0571553133514986,120.16000366210938,-1.4090928794985391,120.9000015258789,0.04923643024054325
10968,2016-08-11,120.41000366210938,120.69000244140624,119.80999755859376,120.12000274658205,741800.0,0.004840205476024373,1.0706034413119014,-0.3670893410721455,62.30162046035551,69.1270257613781,0.2872207294862221,-1.9215053764980041,-9.275718792416342,-14.206422171619877,21.419876975412965,0.8800048828124716,4.162567328739826,1.44000244140625,-2.5542885745899184,5.434293457402418,-0.5571430665918342,3.437147949404334,1.9584037197191435,50.234970485414635,-19.089845229004155,1.9971455079980809,8,0.5399971008300781,-6.225002288818359,-14.985002517700195,-15.210002899169922,4.269996643066406,3,0.01503195335557761,1.172191654161551,119.83000183105469,-1.222205738990418,120.58000183105469,1.0571553133514986,120.16000366210938,0.01503195335557761
10969,2016-08-12,119.91000366210938,120.83000183105469,119.68000030517578,120.1999969482422,540400.0,-0.00415247890368875,-2.0666707356770835,-0.9999736918261484,60.61776311991054,66.45342408018266,0.4785489272202028,-1.1438510346605,-8.651684153300693,-13.482958421927137,20.721327846868636,1.1500015258789062,3.916865578083673,0.7265022277832003,-2.9632063327488822,4.416210788315283,-1.1183520524828339,2.5713565080492344,2.3372672779616295,34.33771486349848,-31.18681376925631,1.8448542802660384,8,0.3999977111816406,-4.420001983642578,-15.107503890991211,-14.710002899169922,4.8699951171875,4,0.03611036668684875,1.0706034413119014,120.41000366210938,1.172191654161551,119.83000183105469,-1.222205738990418,120.58000183105469,0.03611036668684875
10970,2016-08-15,120.26000213623048,120.5999984741211,119.22000122070312,120.36000061035156,863400.0,0.002918842994178883,3.7586587916496756,0.3448303078136673,60.49573941620644,64.75237835419972,-0.02452521264095253,-1.292327982018719,-8.844911012507382,-13.605508685373906,19.737138153973692,1.3799972534179688,3.219856287282113,0.9065006256103629,-2.6431014619865607,4.456102713207287,-0.8683004181880989,2.6813016694088248,1.870977819753307,59.09088938691901,-2.3283246902018178,1.7748010437984596,8,0.08499908447264204,-4.1800003051757955,-15.60000038146974,-15.06000137329103,7.299995422363281,0,0.015466494073769876,-2.0666707356770835,119.91000366210938,1.0706034413119014,120.41000366210938,1.172191654161551,119.83000183105469,0.015466494073769876
10971,2016-08-16,119.63999938964844,120.25,119.58999633789062,120.12000274658205,674500.0,-0.0051555191715338955,-1.2758375754705813,4.800106813154101,58.28359041747607,63.031769786585464,0.5831177132859153,-0.4546329338461419,-8.09209644563093,-12.746101152009004,18.88049665921086,0.670005798339858,2.4450231617728946,0.13349800109862997,-3.167859214717552,3.434855216914812,-1.517180606809461,1.784176609006721,2.316321842218514,23.863503361697884,-33.02393737389215,1.6506786079080944,8,0.7050018310546875,-2.7900009155273438,-14.429996490478516,-14.439998626708984,7.19000244140625,1,0.015713785214049647,3.7586587916496756,120.26000213623048,-2.0666707356770835,119.91000366210938,1.0706034413119014,120.41000366210938,0.015713785214049647
10972,2016-08-17,120.0999984741211,120.4499969482422,119.08999633789062,120.1999969482422,828100.0,0.0038448603044078933,3.533346896735715,0.20832869744896249,43.42103027822613,60.39792000370418,0.06575863653324632,-0.7158452986369639,-8.390567938402782,-12.977557241506219,17.63181914951431,1.3600006103515767,1.9476546830277641,0.44399719238280966,-2.6656508132488597,3.553645198014479,-1.110826810433025,1.9988211951986443,1.6921435570760224,58.04591653293345,5.241163892555008,1.554824002815833,8,0.18000030517578125,-2.6149978637695312,-13.252496719360352,-14.629997253417969,4.8800048828125,2,0.03338886084244641,-1.2758375754705813,119.63999938964844,3.7586587916496756,120.26000213623048,-2.0666707356770835,119.91000366210938,0.03338886084244641
10973,2016-08-18,120.02999877929688,120.31999969482422,119.02999877929688,120.3000030517578,680300.0,-0.0005828450933685891,7.322652096869462,2.700083924619906,38.14207859865854,57.15875689145154,0.22353996631740358,-0.41510026547919665,-8.170063573251156,-12.710153375875947,16.507111474384285,1.2900009155273438,1.6352901741290395,0.21399765014648153,-2.5985186655728967,3.0265139658658597,-1.1922605077132005,1.6202558080061635,1.5459715964357201,55.55546136565931,7.410322304771462,1.4062581578596869,8,-0.0149993896484375,-2.125,-12.099996566772461,-14.249996185302734,4.900001525878906,3,0.02699323416412769,3.533346896735715,120.0999984741211,-1.2758375754705813,119.63999938964844,3.7586587916496756,120.26000213623048,0.02699323416412769
10974,2016-08-19,120.3000030517578,120.75,119.0,119.58999633789062,782600.0,0.002249473258409296,1.173912219347379,-2.629612884995847,44.549775457221095,54.91487942955008,-0.15703882810311143,-0.47391323465571134,-8.283322621880231,-12.770876465992743,16.72091869696718,1.75,1.3446506435098655,0.3345016479492102,-2.2234940907978853,2.8924973866963057,-0.9444962214243446,1.613499517322765,1.0213701643312305,74.28588867187419,28.516567784542488,1.2789978693735509,8,-0.3100013732910014,-2.3950042724609233,-11.630002975463853,-13.780002593994126,6.559997558593764,4,0.036408953801385424,7.322652096869462,120.02999877929688,3.533346896735715,120.0999984741211,-1.2758375754705813,119.63999938964844,0.036408953801385424
10975,2016-08-22,120.3000030517578,120.62999725341795,119.83000183105469,120.29000091552734,379600.0,0.0,1.3880797567669718,0.014087382605125223,51.296059985969315,53.45640804249766,-0.1509673108313052,-0.23885715272722052,-8.041783750057803,-12.560109320318318,16.890242091056685,0.799995422363267,1.195321334992201,0.17750167846678266,-2.014779969441193,2.3697833263747583,-0.9186391454872052,1.2736425024207705,0.7428053784005471,74.28588867187419,28.767959363328835,1.0961408239539843,8,-0.3100013732910014,-2.3950042724609233,-11.195001602172837,-13.34500122070311,7.259994506835966,0,0.03724019629169595,1.173912219347379,120.3000030517578,7.322652096869462,120.02999877929688,3.533346896735715,120.0999984741211,0.03724019629169595
10976,2016-08-23,121.2699966430664,121.97000122070312,120.6500015258789,121.0,817900.0,0.008063121917721627,-1.7216668370838217,26.993897787986484,54.810095531682194,52.65752814063397,-1.1318145929568857,-0.9653633995142883,-8.744960472412146,-13.316665033566949,17.35724417409723,1.6699981689453267,0.9631072588862679,0.9614955902099638,-0.9211704688238171,2.8441616492437447,0.020162560693080422,1.9028286197268471,-2.2699966430664062,76.4308319889849,31.058881187976993,0.9413330295168886,8,-0.7849960327148438,-3.3649978637695312,-11.814996719360352,-13.964996337890625,3.75,1,0.05186774214268919,1.3880797567669718,120.3000030517578,1.173912219347379,120.3000030517578,7.322652096869462,120.02999877929688,0.05186774214268919
10977,2016-08-24,120.94000244140624,121.7699966430664,120.63999938964844,120.9000015258789,696900.0,-0.0027211528885536795,-3.035667089004237,0.14815338099404157,58.991837366835966,52.28977446357625,-0.7015879275630681,-0.3774923044421854,-8.134554658061134,-12.755261445710104,17.685126631815866,1.1299972534179688,0.7988527210116274,0.4555011749267379,-0.8641377841669851,1.775140134020461,-0.20431830462013068,1.1153206544736065,-1.8806024169921756,65.31992067487955,15.205001016715997,0.6598194795468617,8,-0.4550018310546733,-3.035003662109361,-11.267501831054673,-13.635002136230455,5.619995117187528,2,0.04870182959109881,-1.7216668370838217,121.2699966430664,1.3880797567669718,120.3000030517578,1.173912219347379,120.3000030517578,0.04870182959109881
10978,2016-08-25,121.08999633789062,121.36000061035156,120.5999984741211,120.5999984741211,488300.0,0.0012402339462251888,-2.1020630595562477,12.24966622163319,51.529752873316085,51.27999554728798,-0.8325306165041013,-0.5817272807598783,-8.003704901661024,-12.641723812988644,16.891107484204344,0.7600021362304688,0.6072908889103132,0.620995330810544,-0.660085755567934,1.902076417189022,-0.019545212378687893,1.261535873999776,-1.9723842895507886,70.3702181440799,19.23621169123085,0.6405405431892364,8,-0.6049957275390625,-3.18499755859375,-10.40499496459961,-13.424995422363281,3.8700027465820312,3,0.03212492473935047,-3.035667089004237,120.94000244140624,-1.7216668370838217,121.2699966430664,1.3880797567669718,120.3000030517578,0.03212492473935047
10979,2016-08-26,121.56999969482422,122.5500030517578,120.98999786376952,121.58999633789062,1266100.0,0.003964021566192688,-1.6440759059903025,-0.040809653561697155,61.84872742753013,51.43032754854617,-1.1759660778793943,-1.1714070811120934,-8.204713956779372,-12.873965357516155,16.135480385641696,1.5600051879882812,0.5097087110275709,1.1324985504150362,0.009386530221249245,2.255610570608823,0.5709425403181427,1.6940545605119297,-2.3953398630371225,63.97048098823087,11.384646078638774,0.5615560100968903,8,-0.7949981689453125,-3.6650009155273438,-10.589998245239258,-13.154998779296875,2.629997253417983,4,0.02763840272095197,-2.1020630595562477,121.08999633789062,-3.035667089004237,120.94000244140624,-1.7216668370838217,121.2699966430664,0.02763840272095197
10980,2016-08-29,122.5999984741211,122.8499984741211,121.5999984741211,121.77999877929688,1080700.0,0.008472474968186816,-1.1186435198655158,-41.00686760778329,65.3963395132298,52.220633003629914,-2.0552624799992003,-2.2058121437286218,-8.91381905950476,-13.632049867369886,15.62096567512897,1.279998779296875,0.388578409921692,2.0934974670410185,0.6454187684176418,3.541576165664395,1.3694581177293372,2.8175368163526997,-3.290324913535173,88.88888888888889,35.18366441806593,0.724039349311688,8,-1.6749992370605469,-3.075000762939453,-11.23499870300293,-14.18499755859375,1.5500030517578125,0,0.03474716304445713,-1.6440759059903025,121.56999969482422,-2.1020630595562477,121.08999633789062,-3.035667089004237,120.94000244140624,0.03474716304445713
10981,2016-08-30,122.97000122070312,122.97000122070312,122.11000061035156,122.6999969482422,785100.0,0.0030179669754248906,5.370274088725629,0.32927362554543804,75.40455591439243,55.77435807431506,-2.1268951892098613,-2.4775922747527943,-8.970388137992899,-13.733209843580653,15.792309933504509,0.8600006103515625,0.339709927331171,2.320500183105466,0.51623230877982,4.124768057431112,1.4183662459426358,3.222634120268296,-3.447908165305094,100.0,40.659420142769264,0.9021339371628233,8,-1.9850006103515625,-3.3850021362304688,-11.287500381469727,-14.555000305175781,2.0699996948242188,1,0.03732614696532899,-1.1186435198655158,122.5999984741211,-1.6440759059903025,121.56999969482422,-2.1020630595562477,121.08999633789062,0.03732614696532899
10982,2016-08-31,123.54000091552734,124.5500030517578,122.38999938964844,122.86000061035156,1324200.0,0.004635274369081177,-1.6666666666666492,2.518479796552831,75.36468438123266,59.91020316126773,-2.4111754404512737,-2.960752381424385,-9.230632251921605,-14.018103815455675,16.206778197580807,2.160003662109361,0.28887426145767847,2.738999938964838,0.5223380512208564,4.95566182670882,1.6306689950928472,3.847330882836829,-3.7420752069049,74.4303552975946,13.362213637276085,1.1083309438719915,8,-1.7649993896484375,-3.0,-11.647500991821289,-15.125,0.31999969482421875,2,0.011979890857788167,5.370274088725629,122.97000122070312,-1.1186435198655158,122.5999984741211,-1.6440759059903025,121.56999969482422,0.011979890857788167
10983,2016-09-01,123.94000244140624,124.41000366210938,122.63999938964844,123.5199966430664,811500.0,0.0032378300381623593,1.6029316892835705,0.6176553085976297,83.19607946646923,64.20423694007309,-2.4565480607320183,-3.1837485974861295,-9.287276962819888,-14.146780125378427,16.556341936202536,1.7700042724609375,0.33758341588135465,2.9230014801025277,0.37390439947716914,5.472098560727886,1.6484529397898484,4.197550020415207,-3.666868998470264,82.86517636519886,17.65507714639898,1.274548540312676,9,-1.7499999999999858,-2.909999847412095,-11.822504043579087,-15.300003051757798,0.7099990844726705,3,0.02113922111972011,-1.6666666666666492,123.54000091552734,5.370274088725629,122.97000122070312,-1.1186435198655158,122.5999984741211,0.02113922111972011
10984,2016-09-02,125.43000030517578,125.5500030517578,124.41000366210938,124.55999755859376,706800.0,0.012021928630136625,1.0540377067997604,2.071406513959819,85.85301176261413,68.04389824858917,-3.5116131381291638,-4.550263833747934,-10.522035354254513,-15.386766664730189,16.874506452485388,1.6100006103515625,0.6295979011298414,4.186499404907224,0.9648674044664176,7.40813140534803,2.5756834046868136,5.797315405127634,-4.729179901357625,96.96195930350504,29.698159355822497,1.610816000220404,9,-2.354999542236328,-3.154998779296875,-11.26249885559082,-14.739997863769531,-2.6800003051757812,4,-0.0037471196648297678,1.6029316892835705,123.94000244140624,-1.6666666666666492,123.54000091552734,5.370274088725629,122.97000122070312,-0.0037471196648297678
10985,2016-09-06,125.79000091552734,126.0,124.72000122070312,125.62000274658205,1021600.0,0.0028701316230221874,3.339005844928361,0.1953995773153254,94.24468329181967,72.42551911082667,-3.364806287260805,-4.708247206547497,-10.408448931781663,-15.496116187513351,17.492915599644217,1.279998779296875,1.022872359788579,4.265000152587888,0.5033742942869708,8.026626010888805,2.384187223437422,6.145813081738353,-4.507278593956428,94.60156510483064,20.945404504463298,1.8808129291504592,9,-2.490001678466797,-3.2900009155273438,-11.382501602172852,-14.860000610351562,-2.4199981689452983,1,-0.012640145923465629,1.0540377067997604,125.43000030517578,1.6029316892835705,123.94000244140624,-1.6666666666666492,123.54000091552734,-0.012640145923465629
10986,2016-09-07,125.69000244140624,125.9000015258789,124.93000030517578,125.62999725341795,792100.0,-0.0007949636170864194,3.041643487244456,0.3529754959160155,92.41284935798323,76.13896488762082,-2.8741416127659676,-4.433077694084574,-9.672808503843711,-15.13855355378493,18.144744345545647,0.970001220703125,1.3519222600635743,3.909501647949199,-0.2545120762612072,8.073515372159605,1.8274947858439958,5.991508510054402,-3.7468612448552534,91.41281146311012,15.13011935538222,2.0820068621052066,9,-2.390003204345689,-3.190002441406236,-11.262502670288072,-14.740001678466783,-3.0200042724609233,2,-0.012252373980541909,3.339005844928361,125.79000091552734,1.0540377067997604,125.43000030517578,1.6029316892835705,123.94000244140624,-0.012252373980541909
10987,2016-09-08,125.7300033569336,126.5199966430664,125.45999908447266,125.5199966430664,774900.0,0.0003182505748300368,-5.424191982244417,3.4998092816274635,93.44522353811351,80.79623940593163,-2.417446811464032,-4.225020910870782,-9.134842867419593,-14.93714381007564,19.300782147930946,1.05999755859375,1.6480408952567984,3.6545024871826115,-0.7563435302353838,8.065348504600607,1.4490794784736067,5.859925495891616,-3.2189019278997506,79.6393338825977,0.7044332131725071,2.2054230087089977,9,-1.975006103515625,-2.9700050354003906,-11.30250358581543,-14.78000259399414,-2.5800018310546875,3,-0.005487969641163604,3.041643487244456,125.69000244140624,3.339005844928361,125.79000091552734,1.0540377067997604,125.43000030517578,-0.005487969641163604
10988,2016-09-09,122.22000122070312,125.54000091552734,122.22000122070312,124.9499969482422,1002400.0,-0.027916981170086785,-1.4322380151246696,-12.999564048535998,59.795921227181864,80.56814982811517,1.4189176185703332,-0.6034023922353811,-5.2179136425625074,-11.238499046193127,19.65708460728594,3.5100021362304688,1.776761258833119,0.05400047302245525,-4.286679006752834,4.394679952797745,-2.1163392668651824,2.224340212910093,4.299995422363281,0.0,-76.23795758352927,2.1703397398876443,9,1.839996337890625,0.5399971008300781,-7.61250114440918,-11.270000457763672,0.3300018310546733,4,0.013418420661663655,-5.424191982244417,125.7300033569336,3.041643487244456,125.69000244140624,3.339005844928361,125.79000091552734,0.013418420661663655
10989,2016-09-12,124.23999786376952,124.4499969482422,120.9499969482422,121.29000091552734,974300.0,0.01652754559721137,1.0771543449125047,-1.0805866538485078,66.66666666666659,80.70929728960814,-0.203958747031578,-2.405716458327163,-6.83974055392342,-13.071999185583437,19.718029420445138,3.5,1.9645864387926792,1.857497406005848,-2.441134343070516,6.156129155082212,-0.29181846853234106,4.006813280544037,2.279998779296889,59.06644696200745,-16.69889666065815,2.149315874538183,9,-0.5050010681152202,-1.479999542236314,-8.399997711181626,-13.289997100830064,-1.3499984741210795,0,0.0033000939243330585,-1.4322380151246696,122.22000122070312,-5.424191982244417,125.7300033569336,3.041643487244456,125.69000244140624,0.0033000939243330585
10990,2016-09-13,122.12000274658205,123.4499969482422,121.51000213623048,123.08000183105469,935200.0,-0.01706370857726569,1.2823611778063624,-0.3254237551142826,53.27681967432985,78.25065992960118,2.057116450713906,-0.1467541903542724,-4.357343539658032,-10.76588262372455,20.023188084698514,2.729995727539034,2.1840484554437865,-0.3554977416992102,-4.539742417352571,3.8287469339541502,-2.4476200795258904,1.73662459612747,4.177193908691393,21.00549124674181,-52.41707693838592,2.092122337826681,9,1.6149940490722514,0.6399955749511577,-5.507503509521499,-11.170001983642592,0.5599975585937358,1,0.005158837530697458,1.0771543449125047,124.23999786376952,-1.4322380151246696,122.22000122070312,-5.424191982244417,125.7300033569336,0.005158837530697458
10991,2016-09-14,121.5199966430664,122.91000366210938,121.0999984741211,121.97000122070312,757600.0,-0.004913250000171954,-1.806207602183543,0.4687552154113986,52.190310782629695,75.67572952975641,2.715357981089028,0.6338141174920082,-3.339953554988739,-9.979278854613327,20.261340660575527,1.8100051879882812,2.2960322274009286,-1.0495037078857479,-5.045784697070417,2.946777281298921,-3.0476442024780823,0.9486367867065866,4.563312023925789,10.233388259497818,-61.56149168212738,1.9981404945923311,9,2.2150001525878906,1.2400016784667969,-4.8249969482421875,-10.569995880126953,0.6000061035156392,2,0.015223882115052767,1.2823611778063624,122.12000274658205,1.0771543449125047,124.23999786376952,-1.4322380151246696,122.22000122070312,0.015223882115052767
10992,2016-09-15,124.11000061035156,124.73999786376952,121.37999725341795,121.37999725341795,879400.0,0.021313397291250924,-1.4615358818646744,-6.066612413746365,59.630110791597936,73.05728856588183,0.2399440772321242,-1.7290145897396485,-5.493537168817667,-12.362376946615527,21.106255997679035,3.3600006103515625,2.369021985269626,1.3400001525878906,-2.535141650165542,5.215141955341323,-0.5975707487888258,3.277571053964607,1.767975587890632,68.84533618341105,-3.000466989222602,1.937570901376714,9,-0.3750038146972656,-1.3500022888183594,-7.170000076293945,-13.15999984741211,-0.12000274658204546,3,-0.011602630201632103,-1.806207602183543,121.5199966430664,1.2823611778063624,122.12000274658205,1.0771543449125047,124.23999786376952,-0.011602630201632103
10993,2016-09-16,123.2699966430664,123.87999725341795,122.2699966430664,123.51000213623048,1145300.0,-0.006768221441899591,2.2857298559751538,-0.08791399195701191,55.299239534321785,69.66242498496045,1.0894838293752258,-0.6680855492479338,-4.23496178411223,-11.375732847863887,22.03033136700901,1.8400039672851562,2.333332158310924,0.33799629211425497,-3.31964017909813,3.9956327633266397,-1.4908219434919374,2.1668145277204474,2.410860385175795,61.21369747746922,-11.147928694055544,1.8288182356061917,9,0.4650001525878906,-0.5099983215332031,-5.91999626159668,-12.319995880126953,1.3700027465820312,4,-0.0009734332802405765,-1.4615358818646744,124.11000061035156,-1.806207602183543,121.5199966430664,1.2823611778063624,122.12000274658205,-0.0009734332802405765
10994,2016-09-19,124.68000030517578,125.6999969482422,123.70999908447266,123.70999908447266,950300.0,0.011438336176742947,-3.103083215353183,-4.041579248521599,56.33373973842629,65.45009792347231,-0.4895799591047165,-1.8267864122665856,-5.251670951332798,-12.647930385592105,23.070873710733526,2.4300003051757955,2.293841154756464,1.5290000915527315,-1.9868533841928127,5.044853567298276,-0.22892664632003346,3.2869268294254965,-3.7300033569335795,77.82615257798962,7.243020022185831,1.7579267378727705,9,-0.9450035095214844,-1.9200019836425781,-7.112499237060547,-13.729999542236328,-0.43000030517578125,0,-0.017083712289095665,2.2857298559751538,123.2699966430664,-1.4615358818646744,124.11000061035156,-1.806207602183543,121.5199966430664,-0.017083712289095665
10995,2016-09-20,124.77999877929688,125.95999908447266,124.7300033569336,125.5500030517578,877200.0,0.0008020410160116676,-1.8275922548056687,-0.7938178386031001,55.60370443506137,61.36019293203654,-0.8358080005035475,-1.659004043654761,-4.993914749707727,-12.608142214091075,24.204119296692475,1.279998779296875,2.172599751349921,1.404998779296875,-1.9112373662816822,4.721234924875432,-0.2531192934924036,3.0631168520861536,-3.7350018310546744,75.72016137894224,8.49214719855027,1.6581180727892781,9,-1.0450019836425781,-2.020000457763672,-6.879997253417969,-13.829998016357422,-1.4599990844726562,1,-0.015146653375044061,-3.103083215353183,124.68000030517578,2.2857298559751538,123.2699966430664,-1.4615358818646744,124.11000061035156,-0.015146653375044061
10996,2016-09-21,127.55999755859376,127.75,125.43000030517578,125.6999969482422,964400.0,0.02227920184719645,1.0714232191879065,-2.415571805084958,60.94769836312996,57.749356801482804,-3.7131274983440647,-4.1567278403551455,-7.464166082878634,-15.213684804588738,24.983956114945766,2.970001220703125,1.93067116891541,3.870497512817394,0.21874335092502406,7.522251674709764,2.044620431871209,5.696374593763579,-6.318400524902344,97.01723140530535,29.432068661022356,1.825877080946183,9,-3.2099990844726705,-4.184997558593764,-9.347496032714858,-16.60999679565431,-4.699996948242202,2,-0.03825648594243969,-1.8275922548056687,124.77999877929688,-3.103083215353183,124.68000030517578,2.2857298559751538,123.2699966430664,-0.03825648594243969
10997,2016-09-22,126.83000183105469,128.39999389648438,126.55999755859376,127.9000015258789,1155100.0,-0.00572276373087699,-1.285698038639628,-0.5752684643592542,57.73140452685515,57.519966057002065,-3.1409972690628507,-3.1229588762038247,-6.4548884840272365,-14.316816146827335,25.88881080551964,1.8399963378906108,1.569221187882988,2.8460018157959013,-0.8221003731658669,6.5141040047576695,1.0119507213150172,4.680052910276785,-5.197900619384754,74.38837244903674,8.375152330903106,1.8340510944808828,9,-2.1550064086914062,-3.1300048828125,-8.232501983642578,-15.880001068115234,-4.5500030517578125,3,-0.03713631645883475,1.0714232191879065,127.55999755859376,-1.8275922548056687,124.77999877929688,-3.103083215353183,124.68000030517578,-0.03713631645883475
10998,2016-09-23,124.9800033569336,126.81999969482422,124.9800033569336,126.38999938964844,927900.0,-0.014586442067432981,-1.6099312270373516,1.3177536774405156,48.81890583686636,55.53688152035759,-0.9591893992819536,-1.0188239642516521,-4.384545791523323,-12.266376008562148,26.513676612845234,1.8499984741210938,1.1838160193940297,0.8015029907226534,-2.6250583535180283,4.228064334963335,-0.9117776813976946,2.5147836628430014,-2.806470730478509,27.079012309529272,-33.572785135213735,1.7132806721203409,9,-0.23000717163085938,-1.2800064086914062,-6.097503662109375,-14.03000259399414,-3.1300048828125,4,-0.007921311142364829,-1.285698038639628,126.83000183105469,1.0714232191879065,127.55999755859376,-1.8275922548056687,124.77999877929688,-0.007921311142364829
10999,2016-09-26,124.93000030517578,125.91999816894531,123.72000122070312,124.05999755859376,995400.0,-0.0004000884174647501,-1.8387141232815354,-0.61702496063545,47.70544194700138,54.91783955065442,-0.8951511533013843,-0.742246862626672,-4.124421304744331,-12.010834047990585,26.356677538531947,2.1999969482421875,0.7619338850895332,0.5834999084472656,-2.6272477915956927,3.794247608490224,-1.0218739415742135,2.1888737584687448,-2.258350777118352,25.854721754893905,-29.242625051984685,1.6053738500214814,9,-0.18000411987304688,-1.2300033569335938,-5.970001220703125,-13.979999542236328,-4.0,0,-0.0023213072506118593,-1.6099312270373516,124.9800033569336,-1.285698038639628,126.83000183105469,1.0714232191879065,127.55999755859376,-0.0023213072506118593
11000,2016-09-27,126.86000061035156,127.38999938964844,124.02999877929688,124.63999938964844,998500.0,0.015448653649733579,1.0487816224564799,2.551717485289388,52.8439420329418,54.99046524513355,-2.3267576575769056,-2.463014793525872,-5.85687145701371,-13.728053387793281,26.25599964699764,3.3600006103515625,0.8821044073158362,2.3005001068115263,-0.9867099473705991,5.587710160993652,0.6568950797204707,3.944105133902582,-3.7300835328199753,67.09410905486651,15.90509097689197,1.643605027091061,9,-1.9700050354003906,-2.7450027465820312,-7.912500381469727,-15.90999984741211,-7.400001525878906,1,-0.020573865661313806,-1.8387141232815354,124.93000030517578,-1.6099312270373516,124.9800033569336,-1.285698038639628,126.83000183105469,-0.020573865661313806
11001,2016-09-28,127.55999755859376,127.73999786376952,125.69000244140624,127.01000213623048,1024400.0,0.005517869658476782,3.5055040871937417,0.24774554952230393,54.30992442839748,54.39933342700017,-2.32430473194583,-2.952906437516603,-6.338084591892098,-14.20265184431814,26.14005321642996,2.0499954223632812,0.7565241730611945,2.7709972381591967,-0.6855109939842094,6.227505470302589,1.0427431220875008,4.499251354230893,-4.008474335545955,82.05133221174567,33.03753575597557,1.7282541160716964,9,-2.2250022888183736,-3.06000137329103,-8.612497329711928,-16.60999679565431,-5.059997558593764,2,-0.03323924384540644,1.0487816224564799,126.86000061035156,-1.8387141232815354,124.93000030517578,-1.6099312270373516,124.9800033569336,-0.03323924384540644
11002,2016-09-29,125.0199966430664,127.63999938964844,124.4800033569336,127.54000091552734,1059700.0,-0.019912205739582522,1.3235254518731276,-4.5818640846731125,56.91015579252115,54.57832412235565,0.4004673299016446,-0.3123576547335176,-3.6213901060998523,-11.453725915660485,25.109996932026558,3.1599960327148438,0.934072893723652,0.15699653625487997,-3.2499383085515205,3.5639313810612805,-1.5464708861483132,1.8604639586580731,-1.0805957661436736,32.33822159044552,-21.930527564437803,1.703467422403197,9,1.0349998474121094,-0.5200004577636719,-5.8249969482421875,-14.069995880126953,-2.4300003051757812,3,-0.017277204373006505,3.5055040871937417,127.55999755859376,1.0487816224564799,126.86000061035156,-1.8387141232815354,124.93000030517578,-0.017277204373006505
11003,2016-09-30,126.55999755859376,127.26000213623048,125.91000366210938,126.08999633789062,1476000.0,0.012318036769142449,-2.2530609993749655,-0.18650810470418544,55.864506934145446,54.526187144102224,-0.6970733467018135,-1.7349635240185108,-4.954132888967692,-12.780751324284168,24.0242751260745,2.2400054931640767,1.2433246038266077,1.56599769592286,-1.8925958991339797,5.0245912909797,-0.16329910160555983,3.29529449345128,-2.263749240106094,70.64673406603478,16.283234312414734,1.7292967975284181,9,-0.5000000000000142,-2.06000137329103,-7.3649978637695455,-15.609996795654311,-1.099998474121108,4,-0.033817942966657966,1.3235254518731276,125.0199966430664,3.5055040871937417,127.55999755859376,1.0487816224564799,126.86000061035156,-0.033817942966657966
11004,2016-10-03,124.95999908447266,126.52999877929688,124.5199966430664,126.05999755859376,1355100.0,-0.01264221321891501,-1.030301745895354,-2.3404162067397816,57.37278010876033,54.72275110784656,1.0580891957508953,-0.1812758641728891,-3.1766692549207676,-10.977793178564525,22.18113652152304,2.040000915527358,1.192258139515019,-0.010500717163083095,-3.463002341830702,3.4420009075045215,-1.7367515294968854,1.7157500951707192,3.4399948120117188,25.067399856460508,-32.1311661350082,1.7262508123338038,10,1.0999984741210938,-0.285003662109375,-5.7649993896484375,-14.009998321533203,1.4599990844726562,0,-0.024887969215246275,-2.2530609993749655,126.55999755859376,1.3235254518731276,125.0199966430664,3.5055040871937417,127.55999755859376,-0.024887969215246275
11005,2016-10-04,124.1999969482422,127.0199966430664,123.1999969482422,126.22000122070312,1274400.0,-0.00608196336266531,1.1104999156971764,1.8363700677629524,56.900101712134635,54.273018146624864,1.9301408757048222,0.47800723392046507,-2.2395388114278347,-10.030283316489317,19.97721518610071,3.8199996948242045,1.2787437362533183,-0.6910026550292798,-4.1372693586773295,2.75526404861877,-2.4141360068533118,1.0321306967947521,4.122397003173816,22.026427276256424,-39.41458561163758,1.7231333518240275,10,1.5999984741210795,0.47499847412107954,-4.859996795654311,-13.249996185302749,1.4300003051757528,1,-0.026328476033933623,-1.030301745895354,124.95999908447266,-2.2530609993749655,126.55999755859376,1.3235254518731276,125.0199966430664,-0.026328476033933623
11006,2016-10-05,124.1500015258789,125.23999786376952,123.86000061035156,123.86000061035156,1009900.0,-0.0004025396424456318,-8.517192391675996,-0.14356450601663456,50.11848614347151,53.427138326248894,1.615440893056828,0.4286934525541142,-2.021916800542158,-9.774561424466896,17.65419120313757,1.3799972534179545,1.2443772324787687,-0.6639980316162166,-4.1039085227882595,2.775912459555826,-2.383953277202238,1.0559572139698048,3.967496545410171,21.396487731115286,-37.49241988956556,1.7199552455860192,10,1.3199958801269531,0.524993896484375,-3.9250030517578125,-13.150001525878906,2.1800003051757812,2,-0.037776902003731516,1.1104999156971764,124.1999969482422,-1.030301745895354,124.95999908447266,-2.2530609993749655,126.55999755859376,-0.037776902003731516
11007,2016-10-06,125.04000091552734,125.31999969482422,122.79000091552734,124.0,833600.0,0.007168742478532497,2.1625014901175406,3.586198731946016,55.22742184936962,54.13919566097148,0.4971034168376036,-0.5435160122397065,-2.726300546716516,-10.476638884292328,15.15134894136701,2.529998779296875,1.2447935333597684,0.2605014801025334,-3.154477393973991,3.675480354179058,-1.446987956935729,1.9679909171407957,2.8807971108398647,50.33555672376463,-7.918098252586283,1.707489437038263,10,0.22499847412109375,-0.3650054931640625,-4.755001068115234,-13.979999542236328,0.4199981689453125,3,-0.020313506853245178,-8.517192391675996,124.1500015258789,1.1104999156971764,124.1999969482422,-1.030301745895354,124.95999908447266,-0.020313506853245178
11008,2016-10-07,123.86000061035156,125.0500030517578,123.43000030517578,125.0500030517578,754200.0,-0.009436982537875616,1.7226881058624814,-1.1442321094523578,47.54490952308945,54.12135872498127,1.677981460155209,0.8070251882948298,-1.4988763464284034,-9.101056410846411,14.983635131907425,1.620002746582017,0.8584526008430657,-1.0014987945556584,-4.231452369343202,2.2284547802318713,-2.6164755819494303,0.6134779928381136,3.752949589365258,25.29552660911849,-29.223145070386643,1.6149767873937675,10,1.404998779296875,0.8149948120117188,-2.7024993896484375,-12.009998321533203,-0.1399993896484375,4,-0.01025354647345933,2.1625014901175406,125.04000091552734,-8.517192391675996,124.1500015258789,1.1104999156971764,124.1999969482422,-0.01025354647345933
11009,2016-10-10,124.6500015258789,125.41000366210938,124.47000122070312,125.0,438100.0,0.0063781762605716885,-1.6478976155424936,0.29411576139919315,49.626229686562915,53.76383513093917,0.9432820430797619,0.05198072561861977,-2.257085898504755,-9.7104515007493,15.48282398875028,1.5500030517578125,0.5885714712494234,-0.23199806213378338,-3.4505270654500464,2.9865309411824796,-1.8412625637919149,1.3772664395243481,2.6735717167865403,43.97169004786864,-7.540235127424069,1.609264501658134,10,0.6149978637695312,0.024993896484375,-3.039999008178711,-12.799999237060547,-2.720001220703125,0,0.006498175280211127,1.7226881058624814,123.86000061035156,2.1625014901175406,125.04000091552734,-8.517192391675996,124.1500015258789,0.006498175280211127
11010,2016-10-11,122.75,124.52999877929688,122.0,124.52999877929688,631100.0,-0.015242691557323718,1.8426972071253451,5.085732970027248,35.43307341319171,51.666407240360755,2.4573902202772615,2.109768998345473,-0.31512269891956635,-7.635865516580111,16.388551455920187,2.6500015258789062,0.6057693976729013,-2.163499450683588,-5.2788895455070985,0.9518906441399082,-3.7211944980953433,-0.6058044032718328,4.3015589030371615,21.9941112771727,-22.780127438757226,1.5576950474117512,10,2.0699996948242188,1.9249954223632812,-0.07499885559082031,-10.39999771118164,-0.3899993896484375,1,0.029898152089167462,-1.6478976155424936,124.6500015258789,1.7226881058624814,123.86000061035156,2.1625014901175406,125.04000091552734,0.029898152089167462
11011,2016-10-12,123.37000274658205,123.77999877929688,121.79000091552734,122.55999755859376,605400.0,0.005050938872358746,1.4417192846143831,-0.4550594064498431,39.45122328491003,49.72652585062618,1.3192679221563566,1.7238532646322824,-0.8493100148030663,-8.095386044177147,17.61135031396364,1.9899978637695312,0.6658659733594163,-1.6359970092773324,-4.419302805779623,1.1473087872249579,-3.0276499075284846,-0.24434411102618014,3.277431444212141,43.646426305795565,2.510022176298712,1.391652898251147,10,1.1549987792968608,1.3049926757812358,-0.470003128051772,-10.795001983642592,0.5999984741210795,2,0.01831883323759209,1.8426972071253451,122.75,-1.6478976155424936,124.6500015258789,1.7226881058624814,123.86000061035156,0.01831883323759209
11012,2016-10-13,122.66999816894531,123.20999908447266,121.25,122.30999755859376,814000.0,-0.005674025792757997,1.7222163353537066,0.44444235134547877,42.42621628747347,48.23338244544041,1.8448779305995089,2.4353043784754362,-0.08275001016787087,-7.249635143757416,18.059496528262247,2.1200027465820455,0.42539100324704293,-2.2640014648437443,-5.214386509786607,0.6863835800991183,-3.7391939873151756,-0.788808942372313,3.4916926943221824,34.13454131973737,-8.417334419736449,1.4751925224714293,10,1.4650001525878906,2.0049972534179688,0.23000144958496094,-10.09499740600586,-0.8699951171875142,3,0.029836176055604735,1.4417192846143831,123.37000274658205,1.8426972071253451,122.75,-1.6478976155424936,124.6500015258789,0.029836176055604735
11013,2016-10-14,123.1500015258789,124.6500015258789,122.79000091552734,124.0,958000.0,0.00391296457241741,-1.3694279896784476,-2.3611028694952823,44.32398635662538,46.78351647298097,0.9278741837703137,2.0510065278349714,-0.4605563003286193,-7.624648812693309,18.238142212371397,1.9800033569335938,0.07060074469998767,-1.777998352050787,-4.743082532740658,1.1870858286390842,-3.2605404423957225,-0.2954562617058514,2.4222864337964864,45.67307339617797,0.9674342675515604,1.482542090344937,10,0.9849967956542969,1.524993896484375,0.10749626159667969,-10.31500244140625,-1.4199981689453125,4,0.018757592610409546,1.7222163353537066,122.66999816894531,1.4417192846143831,123.37000274658205,1.8426972071253451,122.75,0.018757592610409546
11014,2016-10-17,122.5500030517578,123.58000183105469,122.5,123.13999938964844,682200.0,-0.0048720947355817,-2.1304290137107476,0.6941145847358148,34.98259329123971,44.3482377595482,1.2852182298798738,2.6174469571872976,0.19550978835127353,-6.9155371469327775,17.675422257002715,1.0800018310546875,-0.19684253879614744,-2.2714969635009936,-5.421341091489452,0.8783471644874652,-3.846419027495216,-0.6965748995067713,2.503610352756553,38.235366715658905,-3.4879878813155116,1.574922063994229,10,0.7799987792968892,2.124992370605483,0.8599948883056783,-9.35500335693358,-1.740005493164034,0,0.009547108443980878,-1.3694279896784476,123.1500015258789,1.7222163353537066,122.66999816894531,1.4417192846143831,123.37000274658205,0.009547108443980878
11015,2016-10-18,122.88999938964844,124.05999755859376,122.48999786376952,124.0,804100.0,0.002774347853317094,1.5528538996886077,1.881368644286925,33.309519888225935,42.48057484229869,0.826804257948524,2.243628645971313,-0.059456162328842765,-7.129603734746638,16.881589746415397,1.5699996948242472,-0.5689073503728252,-1.8370006561279268,-5.103338636995119,1.4293373247392651,-3.4701696465615157,-0.20383166569433797,1.7600021362304688,48.23525451873128,11.133391948286224,1.6331689904335955,10,0.44000244140625,1.8599967956542969,0.3574981689453125,-8.799999237060547,-2.6800003051757812,1,-0.0078118568576828196,-2.1304290137107476,122.5500030517578,-1.3694279896784476,123.1500015258789,1.7222163353537066,122.66999816894531,-0.0078118568576828196
11016,2016-10-19,122.68000030517578,123.51000213623048,122.3499984741211,123.30999755859376,858900.0,-0.0017088378673256743,1.2524202807303089,0.5675647810846234,39.96571353791803,40.78482947435962,0.9011171409711665,2.18111201665522,0.22134637619862474,-6.810862120790972,15.40239356067095,1.1600036621093892,-0.8873945166086799,-1.8029998779296932,-4.903125255553334,1.2971254996939479,-3.3530625667415137,-0.25293718911787266,1.5620010375976534,42.05881362968282,4.1745074626999,1.5500626888118199,10,0.6500015258789062,2.069995880126953,0.5674972534179688,-7.045001983642578,-2.7600021362304688,2,-0.0026084096350521557,1.5528538996886077,122.88999938964844,-2.1304290137107476,122.5500030517578,-1.3694279896784476,123.1500015258789,-0.0026084096350521557
11017,2016-10-20,122.12000274658205,123.19000244140624,121.95999908447266,122.5199966430664,948600.0,-0.004564701313993336,-2.4166701987877364,0.6349137148046861,29.213508028366036,38.74800708605702,1.1212673690144754,2.4982421297606976,0.8712784229572748,-6.149703187653969,13.690131226973278,1.2300033569335795,-1.1737037502986425,-2.1274974822997876,-5.192317491660219,0.937322527060644,-3.6599074869800035,-0.5950874776195718,1.9399948120117188,5.948086129830583,-26.643934675302635,1.5324100046802147,10,1.209999084472642,2.704994201660142,1.1274948120117045,-6.485004425048842,-3.720001220703139,3,0.015149020901679133,1.2524202807303089,122.68000030517578,1.5528538996886077,122.88999938964844,-2.1304290137107476,122.5500030517578,0.015149020901679133
11018,2016-10-21,123.98999786376952,124.0500030517578,120.9499969482422,121.1500015258789,1568700.0,0.015312766746885753,1.0945939676370076,-7.100099183642545,45.57076944729719,38.29740039280527,-0.8139432418083032,0.5800129896095427,-0.9038964983669331,-7.890509257163956,13.06976093186321,3.1000061035155966,-1.2607815865551544,-0.20800209045411577,-3.2549356349954763,2.838931454087245,-1.731468862724796,1.3154646818165645,-2.739997863769517,97.7492063959327,61.55311397336194,1.5234667722706825,10,-1.1899986267089702,0.6849975585937642,-0.742500305175767,-8.354999542236314,-4.3799972534179545,4,-0.017662673197380907,-2.4166701987877364,122.12000274658205,1.2524202807303089,122.68000030517578,1.5528538996886077,122.88999938964844,-0.017662673197380907
11019,2016-10-24,124.63999938964844,125.66999816894531,124.44000244140624,125.05999755859376,1243000.0,0.005242370651486583,-2.0000186084593365,-0.1478868699025428,52.029532241944715,40.141451373777834,-1.6377384735109786,-0.09784521982714978,-1.433450806279751,-8.400641855965901,12.800681147636151,1.6800003051757955,-1.5187047495849697,0.45649948120117756,-2.5785034435738083,3.4915024059761635,-1.0610019811863225,1.9740009435886776,-3.690002441406236,78.17799760773278,38.52934948898455,1.5175014623874956,10,-1.3300018310546875,0.03499603271484375,-1.3925018310546875,-9.005001068115234,-5.6500015258789205,0,-0.023347208335725678,1.0945939676370076,123.98999786376952,-2.4166701987877364,122.12000274658205,1.2524202807303089,122.68000030517578,-0.023347208335725678
11020,2016-10-25,124.25,125.08999633789062,124.16000366210938,124.41000366210938,927400.0,-0.0031290066716802567,-4.470604075038147,0.38096276112623595,50.44722035506027,41.36322882601675,-1.1315863508022233,0.09127343272535882,-0.9363358881270898,-7.858688038209948,11.994266545387724,0.92999267578125,-1.5482022247175706,0.19700012207030682,-2.56566694072076,2.959667184861374,-1.1843334093252338,1.5783336534658474,-3.3000030517577983,69.91530081143107,26.802966090532053,1.3813335313955348,10,-0.94000244140625,0.42499542236328125,-1.00250244140625,-8.180000305175781,-7.989997863769517,1,-0.027686136349345913,-2.0000186084593365,124.63999938964844,1.0945939676370076,123.98999786376952,-2.4166701987877364,122.12000274658205,-0.027686136349345913
11021,2016-10-26,123.31999969482422,124.12999725341795,122.58999633789062,123.38999938964844,905600.0,-0.007484911912883585,-1.013064660094426,0.4374880793438871,42.33511125859159,41.35310604502987,-0.23403631355995458,0.7244813619812618,0.11216935053553811,-6.7904982160288085,11.263653491603662,1.660003662109375,-1.7115981924593058,-0.5210002899169979,-2.7496624619600993,1.7076618821261036,-1.6353313759385486,0.5933307961045529,-2.181202697753889,50.211909611094796,7.682244228872321,1.114331086021554,10,-0.01000213623046875,1.3549957275390625,-0.07250213623046875,-5.944999694824219,-7.629997253417983,2,-0.025218947600127883,-4.470604075038147,124.25,-2.0000186084593365,124.63999938964844,1.0945939676370076,123.98999786376952,-0.025218947600127883
11022,2016-10-27,122.86000061035156,124.61000061035156,122.4499969482422,124.0999984741211,1134800.0,-0.0037301255725835647,-1.0970856527004806,17.71433242506812,45.238095238095255,41.45467369852652,0.2858043430076833,1.0691792447764072,0.6729420397676762,-6.183362594079625,11.074691119913972,2.160003662109361,-1.4563096257655417,-0.8729995727539119,-3.0702221796565397,1.3242230341487158,-1.9716108762052187,0.22561173069739482,-1.5399555664062348,40.46616881647414,-4.06820463879572,1.0986113034513108,10,0.4499969482421875,1.8149948120117188,1.0024986267089844,-4.279998779296875,-8.580001831054688,3,-0.02392969580661508,-1.013064660094426,123.31999969482422,-4.470604075038147,124.25,-2.0000186084593365,124.63999938964844,-0.02392969580661508
11023,2016-10-28,122.27999877929688,123.75,121.83999633789062,123.30999755859376,735900.0,-0.004720835326170625,1.0,0.8306456078607625,38.48395269330951,41.84371363208983,0.815138624601218,1.3830009180501293,1.351312181696727,-5.464809321938887,10.969704032707114,1.910003662109375,-1.3384466161414537,-1.2390014648437528,-3.082074902924873,0.6040719732373674,-2.160538183884313,-0.3174647458031927,-0.7859556103515501,11.488308904674446,-31.74920118512415,0.9215367190405597,10,1.029998779296875,2.0649986267089844,1.9074974060058594,-2.6050033569335938,-8.709999084472656,4,-0.03173043254948815,-1.0970856527004806,122.86000061035156,-1.013064660094426,123.31999969482422,-4.470604075038147,124.25,-0.03173043254948815
11024,2016-10-31,121.8499984741211,123.47000122070312,121.58000183105469,122.8000030517578,1854200.0,-0.0035165219943442683,-1.536915569619605,0.922335634499692,44.897950357033196,43.131317017512856,1.2688322901263973,1.6528014677774934,1.8680079216778864,-4.897351404879743,11.644755874101227,1.8899993896484375,-1.2474223313041932,-1.5135017395019474,-3.3694085331535746,0.3424050541496797,-2.441455136327761,-0.5855483426761339,3.8199996948242188,7.692224091535489,-36.65309070483891,0.9279533968258138,10,1.4599990844726562,2.4949989318847656,2.374998092651367,-1.5400009155273438,-7.510002136230469,0,-0.018383240802791412,1.0,122.27999877929688,-1.0970856527004806,122.86000061035156,-1.013064660094426,123.31999969482422,-0.018383240802791412
11025,2016-11-01,120.93000030517578,122.52999877929688,120.52999877929688,122.2300033569336,1205400.0,-0.007550251788806639,1.1052699208146612,1.3684176711987934,36.62278647053306,42.75988067669232,2.102686402161922,2.4403782664717255,2.8657985383859312,-3.803453004921039,12.796298972731046,2.0,-1.248535628067998,-2.2700000762939396,-4.375051831728754,-0.16494832085912492,-3.32252595401134,-1.2174741985765394,4.658197937011721,9.803954567723935,-33.19924505480378,1.052525877717406,11,2.1699981689453125,3.204998016357422,3.2949962615966797,-0.20000457763671875,-6.709999084472656,1,-0.016042358691065295,-1.536915569619605,121.8499984741211,1.0,122.27999877929688,-1.0970856527004806,122.86000061035156,-0.016042358691065295
11026,2016-11-02,119.45999908447266,120.80999755859376,119.45999908447266,120.8000030517578,1459200.0,-0.012155802670912652,-1.0149171302174582,1.0307698627885848,33.7714774577818,43.26632172440518,3.428432667556436,3.732360861292989,4.366843999124697,-2.1618632869473515,14.155991987866523,1.470001220703125,-1.0861593388166284,-3.5055011749267635,-6.142632995042632,-0.8683693548108948,-4.824067084984691,-2.1869352648688363,5.92587117919922,0.0,-42.3022659752815,1.3185659100579339,11,3.104999542236328,4.1399993896484375,5.042497634887695,1.2699966430664062,-4.459999084472656,2,-0.02678718376667144,1.1052699208146612,120.93000030517578,-1.536915569619605,121.8499984741211,1.0,122.27999877929688,-0.02678718376667144
11027,2016-11-03,122.5,122.6999969482422,119.33999633789062,119.4499969482422,2374800.0,0.025447856511179978,-1.0550435598195165,-2.276114941612544,47.38954986533648,43.46840843752065,0.5006518285733108,0.5189178483674937,1.4044907918892875,-5.004948358987676,14.68006437090395,3.3600006103515767,-0.8492568300993497,-0.3385002136230497,-2.7933241395997896,2.11632371235369,-1.5659121766114197,0.8889117493653202,2.530317992919919,71.655352335873,28.549311607509956,1.2274119629883717,11,0.00499725341796875,0.9899978637695312,2.4174957275390625,-1.7700042724609375,-9.0,3,-0.05559181680484704,-1.0149171302174582,119.45999908447266,1.1052699208146612,120.93000030517578,-1.536915569619605,121.8499984741211,-0.05559181680484704
11028,2016-11-04,122.58999633789062,123.61000061035156,121.91999816894531,122.4800033569336,1511400.0,0.0007346639827805479,-1.747963949658539,0.03606323636090769,50.167476252365866,43.26151332756744,0.2136482638550774,0.3466716006063706,1.3899533637386554,-4.899019192751638,15.056790652779153,1.69000244140625,-0.7319463567925055,-0.18500366210938068,-2.5938429975564503,2.223835673337689,-1.3894233298329226,1.0194160056141612,1.9850959226269538,76.11233602178396,31.052182541693362,1.2044196677235357,11,-0.375,0.7100028991699219,2.6875,-1.8600006103515625,-5.899993896484389,4,-0.06778691415969362,-1.0550435598195165,122.5,-1.0149171302174582,119.45999908447266,1.1052699208146612,120.93000030517578,-0.06778691415969362
11029,2016-11-07,125.45999908447266,126.6999969482422,124.5500030517578,124.87000274658205,1273800.0,0.023411394341439795,-2.495937178230684,5.363945342304095,58.88044517299543,44.19853830733801,-2.8248705666175624,-2.592453176932935,-1.3851593015320702,-7.5609649024617624,15.638903082967786,4.110000610351577,-0.35787025445401355,2.6444992065429744,0.08067424563580516,5.208324167450144,1.3625867260893898,3.926411686996559,-6.120002746582031,83.15220433507122,36.90354557778238,1.2819124804535877,11,-2.44000244140625,-2.2800025939941406,-0.18000221252441406,-4.730003356933594,-10.529998779296875,0,-0.09477123765673601,-1.747963949658539,122.58999633789062,-1.0550435598195165,122.5,-1.0149171302174582,119.45999908447266,-0.09477123765673601
11030,2016-11-08,126.41999816894531,127.63999938964844,124.69000244140624,125.52999877929688,1216900.0,0.0076518339827684745,-1.2957245572265585,1.5084829048777066,62.28646333302424,46.415355204497196,-3.8495007725416883,-3.4397664233014495,-2.270361622917534,-8.293237004546256,15.29327874921099,2.9499969482422017,-0.3004108995914123,3.4209983825683565,0.39349755771786477,6.448499207418848,1.9072479701431178,4.934748794993595,-6.932801818847651,85.30119551649143,36.93122274473926,1.5137504124252423,11,-2.9300003051757812,-2.9300003051757812,-1.0525016784667969,-5.69000244140625,-12.119995117187514,1,-0.09555451673801796,-2.495937178230684,125.45999908447266,-1.747963949658539,122.58999633789062,-1.0550435598195165,122.5,-0.09555451673801796
11031,2016-11-09,125.62999725341795,127.5,123.52999877929688,125.25,2097400.0,-0.006249018564860376,-1.0785348365771577,0.4269634988941497,61.35920776746579,48.20658992998282,-3.014359621665733,-2.6053487616502053,-1.42512979608901,-7.286892264011243,14.653135511263812,3.970001220703125,-0.40071692136592674,2.5179977416992045,-0.7285872374599478,5.764582720858357,0.8947052521196355,4.141290231278774,-5.816688781738264,75.78311569650815,21.136318279941385,1.6232924895795735,11,-2.1399993896484233,-2.1399993896484233,-0.3925018310546733,-4.900001525878892,-12.52999877929686,2,-0.09082222623708924,-1.2957245572265585,126.41999816894531,-2.495937178230684,125.45999908447266,-1.747963949658539,122.58999633789062,-0.09082222623708924
11032,2016-11-10,126.33000183105469,127.68000030517578,124.16999816894531,125.94000244140624,1403300.0,0.0055719540948862,1.2718487353461132,1.0263216013814078,58.193287524930454,50.39651602238514,-3.542961298614543,-3.1801436620317816,-2.0790062115158605,-7.7725891444843285,13.790207149311628,3.5100021362304688,-0.43988121306001915,3.0350021362304744,-0.5059428469979395,6.575947119458888,1.2645296446162746,4.805474627844674,-6.203625722656241,76.56253518328423,26.237362794941383,1.7704724916142052,11,-2.8200035095214844,-2.8200035095214844,-1.2575054168701172,-4.030006408691406,-13.730003356933594,3,-0.08968575688146252,-1.0785348365771577,125.62999725341795,-1.2957245572265585,126.41999816894531,-2.495937178230684,125.45999908447266,-0.08968575688146252
11033,2016-11-11,125.45999908447266,126.56999969482422,124.73999786376952,125.72000122070312,1526800.0,-0.006886746884920636,-1.152937533378492,-0.6666731875268742,52.82758366679032,51.27758639013593,-2.429976057744213,-2.2432194327092816,-1.184928965502749,-6.679984953001451,13.722202948183405,1.8300018310547017,-0.3148999729473303,2.04949951171875,-1.6198981867379132,5.718897210175413,0.2148006624904184,3.8841983609470816,-4.880405524267573,46.50601435061007,-0.28373704391960075,1.8346988492283285,11,-1.9500007629394531,-1.9500007629394531,-0.4900016784667969,-3.160003662109375,-13.139999389648438,4,-0.09532918198429086,1.2718487353461132,126.33000183105469,-1.0785348365771577,125.62999725341795,-1.2957245572265585,126.41999816894531,-0.09532918198429086
11034,2016-11-14,123.72000122070312,126.70999908447266,123.1999969482422,126.41999816894531,1597500.0,-0.013868945293057044,1.140246001544479,10.384518325068225,48.32808020440031,52.578174582787845,-0.44345692521572744,-0.4332889298184881,0.5113864009552174,-4.780969189942056,13.375012848067685,3.5100021362304545,-0.2347107602491576,0.2510017395019588,-3.3978818590945252,3.899885338098443,-1.5734400597962832,2.075443538800201,-2.7143832557998024,11.607229527096823,-30.924779796098964,1.8244417992982445,11,-0.21000289916992188,-0.21000289916992188,1.2499961853027344,-1.2550048828125,-12.020004272460923,0,-0.05682184537612578,-1.152937533378492,125.45999908447266,1.2718487353461132,126.33000183105469,-1.0785348365771577,125.62999725341795,-0.05682184537612578
11035,2016-11-15,121.93000030517578,123.5,120.86000061035156,123.43000030517578,2027900.0,-0.014468161153136205,2.219512648982592,0.5555561834899716,45.84081738131526,53.919212352069344,1.6799791648921598,1.3503360960699524,2.2243985424031223,-2.7372775846825306,13.61820914163266,2.8600006103515625,-0.061512843630168845,-1.4909992218017578,-5.196766196814025,2.2147677532105092,-3.3438827093078913,0.3618842657043757,5.75,15.689145787444165,-24.802686630438334,1.8528834875061317,11,1.5799980163574219,1.5799980163574219,3.039997100830078,1.0249977111816406,-12.23000335693358,1,-0.057409989194454725,1.140246001544479,123.72000122070312,-1.152937533378492,125.45999908447266,1.2718487353461132,126.33000183105469,-0.057409989194454725
11036,2016-11-16,122.36000061035156,123.16000366210938,121.04000091552734,121.4800033569336,1091400.0,0.0035266161248219685,-1.409091106130818,-0.5866648356119791,48.50119975373717,54.04272900633609,1.9049281571523267,0.9435071169071989,1.7240425054385184,-2.832507589312854,13.808519114895923,2.1200027465820312,0.07465372435871132,-1.0449989318847628,-4.766964626778034,2.676966763008508,-2.9059817793313982,0.8159839155618727,5.183599700927729,21.994135881536305,-17.736687945991893,1.8609828474466341,11,1.9099998474121094,1.1499977111816406,2.3874969482421875,1.339996337890625,-13.340003967285156,2,-0.06587117945725063,2.219512648982592,121.93000030517578,1.140246001544479,123.72000122070312,-1.152937533378492,125.45999908447266,-0.06587117945725063
11037,2016-11-17,123.97000122070312,124.12000274658205,122.38999938964844,122.4499969482422,1142400.0,0.013157899659370864,-1.1097609765628809,1.7272829733923873,54.77132072480513,54.554267281051565,0.5871175221669489,-0.5489340699111409,0.059654381916146804,-4.130264553959961,13.655818875897118,1.760002136230483,0.4368118830685148,0.4725017547607422,-3.2067078693279427,4.151711378849427,-1.3671030572836003,2.3121065668050846,3.4399270965576108,53.162417462319254,9.451835963443372,1.8396048120443447,11,0.2999992370605469,-0.4600028991699219,0.6299972534179688,-0.2700042724609375,-14.540000915527344,3,-0.08768252512339836,-1.409091106130818,122.36000061035156,2.219512648982592,121.93000030517578,1.140246001544479,123.72000122070312,-0.08768252512339836
11038,2016-11-18,121.8000030517578,123.8000030517578,121.62999725341795,123.66999816894531,1525200.0,-0.01750421995303597,1.037559458994812,-1.2302564874768065,49.87147709358182,53.553270827783386,2.9427299784845076,1.5268660727993506,2.26208328859839,-1.7278863979789492,13.138432325243137,2.3400039672851705,0.9441820011481354,-1.5879966735840014,-5.335217593733034,2.1592242465650315,-3.461607133658518,0.28561378649051505,5.47892671136475,16.068421993006794,-30.868163420289065,1.8736104600745185,11,2.4699974060058736,1.7099952697754048,2.604993820190444,1.8999938964843892,-13.120002746582017,4,-0.07553369743124927,-1.1097609765628809,123.97000122070312,-1.409091106130818,122.36000061035156,2.219512648982592,121.93000030517578,-0.07553369743124927
11039,2016-11-21,121.7300033569336,123.0,121.23999786376952,121.9800033569336,1488700.0,-0.0005747101237301155,-1.8617665302071273,0.1336901886546109,52.15054513236585,52.4270576943769,2.7133227483864744,1.441589156762845,2.2992484777487334,-1.4436732349043808,13.621842931918874,1.760002136230483,1.0927692783515397,-1.5124965667724553,-5.280951559936014,2.2559584263911034,-3.3967240633542275,0.371730929809317,5.420547823133532,26.687183327677484,-23.915918858828103,1.884227496581776,11,2.539997100830078,1.7799949645996094,2.6749935150146484,1.9699935913085938,-13.120002746582031,0,-0.07730225419051051,1.037559458994812,121.8000030517578,-1.1097609765628809,123.97000122070312,-1.409091106130818,122.36000061035156,-0.07730225419051051
11040,2016-11-22,120.80999755859376,123.3499984741211,120.6999969482422,121.7300033569336,2106600.0,-0.00755775710974238,-3.649096859252013,3.680023193359318,53.739605748629174,51.580435247839496,3.0774946798676552,2.2036467958770487,3.2433964815975287,-0.3222092845811062,14.071974804951035,2.650001525878892,1.1793353604259096,-2.2605022430419837,-6.147492214494562,1.626487728410595,-4.203997228768273,-0.31700725731569435,6.214742610079057,3.2163866624132496,-51.56575455814016,1.9434949857262913,11,3.38000106811522,2.700000762939439,3.19250106811522,2.8899993896484233,-13.26999664306642,1,-0.07540767150444772,-1.8617665302071273,121.7300033569336,1.037559458994812,121.8000030517578,-1.1097609765628809,123.97000122070312,-0.07540767150444772
11041,2016-11-23,120.20999908447266,121.13999938964844,119.4800033569336,120.04000091552734,2612200.0,-0.004966463755039063,-1.573650654711915,-0.18477945383831046,42.66495929932774,49.85506544499475,3.1601361083339583,2.6969811498034915,3.8804058359401097,0.5047881429382244,13.998757201797854,1.6599960327148438,0.8680552102219252,-2.705000686645505,-6.793569897138042,1.3835685238470319,-4.749285291891766,-0.6607160813992436,6.561751355382938,15.732668611285538,-35.390199152129775,2.044284605246268,11,2.8850021362304688,3.299999237060547,3.8299999237060547,3.4899978637695312,-11.819999694824219,2,-0.08743034869208322,-3.649096859252013,120.80999755859376,-1.8617665302071273,121.7300033569336,1.037559458994812,121.8000030517578,-0.08743034869208322
11042,2016-11-25,119.91999816894531,120.81999969482422,119.16000366210938,120.43000030517578,1398100.0,-0.0024124525225522886,1.5736354334853297,-3.0000448792747507,41.5559898660876,48.60266613380556,2.7326216621396497,2.9043380855534053,4.121314536344414,1.0126662384298868,14.249876803453422,1.6599960327148438,0.3661506020310554,-2.848001480102539,-7.1506988071595,1.4546958469544222,-4.99935014363102,-0.6966528165740584,6.414247445934961,16.37919411221136,-30.278026296753303,2.1513486635284775,11,3.015003204345703,3.5000038146972656,4.120000839233398,3.779998779296875,-8.180000305175795,4,-0.0908939433981879,-1.573650654711915,120.20999908447266,-3.649096859252013,120.80999755859376,-1.8617665302071273,121.7300033569336,-0.0908939433981879
11043,2016-11-28,118.4000015258789,119.62999725341795,118.33999633789062,119.27999877929688,2331700.0,-0.012675088944923196,-1.5799821473529734,1.7254775831376128,25.587848269035803,46.07597369654284,3.5155369893967787,4.341333435617969,5.600624276985926,2.7354507179643264,14.34908554940622,1.5800018310546875,-0.14733216911916713,-4.173998260498053,-8.898542553533417,0.5505460325373122,-6.536270407015735,-1.8117261139803702,7.360304732779696,1.1977078323848624,-39.1559544649932,2.3622721465176837,11,2.829998016357422,4.609996795654297,5.677497863769531,5.299995422363281,-5.810005187988281,0,-0.07576014446876955,1.5736354334853297,119.91999816894531,-1.573650654711915,120.20999908447266,-3.649096859252013,120.80999755859376,-0.07576014446876955
11044,2016-11-29,119.61000061035156,119.9800033569336,118.12999725341795,118.13999938964844,1696300.0,0.010219586730395358,-1.4832205142909527,-1.6704611463201062,26.852500168562386,43.96616067290363,1.8564491865854222,3.1146022043513852,4.317704122568912,1.7124254629306108,14.263648201224704,1.8500061035156392,-0.6631503311030826,-2.851999282836914,-7.751762926629453,2.0477643609556253,-5.301881104733184,-0.4021174609406444,5.4082746562302475,28.352548100252168,-6.054664533145218,2.4498818218962706,11,1.5149993896484375,3.2949981689453125,4.127496719360352,4.089996337890625,-5.010002136230469,1,-0.09138032145641384,-1.5799821473529734,118.4000015258789,1.5736354334853297,119.91999816894531,-1.573650654711915,120.20999908447266,-0.09138032145641384
11045,2016-11-30,118.98999786376952,120.93000030517578,118.55999755859376,120.11000061035156,1956300.0,-0.005183536020552326,-1.3939381095317378,-0.7619059976333423,27.16645293180568,41.59563324824457,2.252421528697667,3.775378406705144,4.85285409570794,2.495500621492937,13.527067285843195,2.370002746582017,-1.0858529640045305,-3.375001907348647,-8.47517925751336,1.7251754428160666,-5.925090582431011,-0.8249132322662831,5.201684041232625,28.571428571428438,-0.5771421573344675,2.55008867508236,11,2.135002136230483,3.915000915527358,5.002498626708999,4.7099990844726705,-5.709999084472642,2,-0.08723419984679648,-1.4832205142909527,119.61000061035156,-1.5799821473529734,118.4000015258789,1.5736354334853297,119.91999816894531,-0.08723419984679648
11046,2016-12-01,116.26000213623048,119.66999816894531,115.52999877929688,119.4000015258789,3641200.0,-0.0229430689684067,1.2500041464183238,2.803564008419513,19.613760168113757,37.68923763083442,4.499284028795955,6.59128499869729,7.3749033992557855,5.330918848355353,12.71013563182619,4.1399993896484375,-1.4053323654444227,-5.944997787475572,-11.599545298322468,-0.2904502766286754,-8.77227154289902,-3.1177240320521236,7.204277610581556,13.51857686400917,-9.234539821070765,2.8272737554234455,12,3.404998779296861,5.344997406005845,7.732494354248033,7.4399948120117045,-4.910003662109389,3,-0.07500430982691075,-1.3939381095317378,118.98999786376952,-1.4832205142909527,119.61000061035156,-1.5799821473529734,118.4000015258789,-0.07500430982691075
11047,2016-12-02,115.69000244140624,117.0,114.8000030517578,116.30999755859376,2262300.0,-0.0049028013448368934,1.1999969482422017,0.19745071264391154,19.97541899546127,34.367453397709916,4.214443447241607,6.982957702344535,7.7495793637070705,5.990045745098641,13.104406428758375,2.1999969482422017,-1.5853079857405987,-6.174497604370131,-12.530852479792841,0.18185727105257854,-9.352675042081486,-2.9963201666587764,6.663477969953675,14.518756744176173,-5.01374139386747,3.1781774377113585,12,3.3849983215332173,5.549999237060561,8.30249404907228,8.009994506835952,-3.720001220703111,4,-0.06309968793937093,1.2500041464183238,116.26000213623048,-1.3939381095317378,118.98999786376952,-1.4832205142909527,119.61000061035156,-0.06309968793937093
11048,2016-12-05,114.27999877929688,116.70999908447266,114.1500015258789,116.29000091552734,2535200.0,-0.012187774503881532,-1.2555077924129425,3.2419644615080223,20.388955471911956,30.838387879881708,4.967992994615031,8.156673262313745,9.003487882344672,7.4604864227602405,14.090830823737027,2.55999755859375,-1.9207151319544522,-7.169001388549802,-14.35760254529552,0.019599768195917022,-10.763301966922654,-3.5747008101769495,6.864925254526696,1.917363964945289,-17.848552370360682,3.594300578372856,12,4.470001220703125,6.635002136230469,9.71249771118164,9.419998168945312,-1.69000244140625,0,-0.022226119554242696,1.1999969482422017,115.69000244140624,1.2500041464183238,116.26000213623048,-1.3939381095317378,118.98999786376952,-0.022226119554242696
11049,2016-12-06,113.56999969482422,114.83999633789062,112.66999816894531,114.72000122070312,2859800.0,-0.006212802695630404,2.1223180323729753,0.5721394545558065,21.870793179752837,27.29740870556212,4.915708655814598,8.358790445116313,9.547535222675123,8.220381896844003,15.319247945374121,2.1699981689453125,-2.5855345703525074,-7.284500503540045,-15.022076190462542,0.45307518338245245,-11.153288347001293,-3.415712660078796,6.315838287569306,10.895899432413835,-8.997987334207451,3.868787843461245,12,3.3349990844726562,6.604999542236328,10.257497787475586,10.129997253417969,-1.1500015258789062,1,-0.008629068940450568,-1.2555077924129425,114.27999877929688,1.1999969482422017,115.69000244140624,1.2500041464183238,116.26000213623048,-0.008629068940450568
11050,2016-12-07,114.33999633789062,114.58000183105469,112.58000183105469,113.87999725341795,2070800.0,0.006779929956286734,3.2552735595613957,-0.39999867315055004,23.618401701756866,25.181124528054234,3.4994289689428513,6.996080709761614,8.554893500705617,7.485785753374287,16.254877340313595,2.0,-3.021070405835246,-5.910503768920904,-13.704570862783129,1.8835633249413206,-9.807537315852016,-2.0134702219897918,4.102673681813258,24.82363068976649,4.98079422908026,3.897033546931116,12,2.4150047302246094,5.790004730224609,9.48750114440918,9.360000610351562,-0.3999938964843892,2,0.002273938644025586,2.1223180323729753,113.56999969482422,-1.2555077924129425,114.27999877929688,1.1999969482422017,115.69000244140624,0.002273938644025586
11051,2016-12-08,114.22000122070312,115.44000244140624,114.0,114.43000030517578,1653700.0,-0.0010494588160813167,-3.430766341537804,-0.45652065745607534,14.441990967147404,22.168457983727546,2.995384241235115,6.553436976340009,8.423692279639795,7.645313779420718,17.603647281476093,1.4400024414062358,-3.558411859662357,-5.459999084472656,-13.266461530743157,2.346463361797845,-9.363230307607907,-1.5567678613374056,3.0501351612709158,37.1040739602788,20.58879146339356,3.903231223135253,12,2.5349998474121094,5.909999847412109,9.397497177124023,9.479995727539062,0.18000030517578125,3,-0.00822975338259646,3.2552735595613957,114.33999633789062,2.1223180323729753,113.56999969482422,-1.2555077924129425,114.27999877929688,-0.00822975338259646
11052,2016-12-09,115.0,115.4800033569336,113.55999755859376,114.20999908447266,1793500.0,0.006828915872533647,1.1942827746460905,-3.761925522252498,22.402567243371678,21.814537869764862,1.6137981713229124,5.144882256480102,7.478266040823456,6.90132234039983,18.998041085099935,1.9200057983398295,-4.094271389833693,-4.113500213623041,-11.522321430063073,3.2953210028169906,-7.817910821843057,-0.4090896054030253,1.3321094717901758,58.595636278995876,40.287867908914805,3.704410608220014,12,1.7550010681152344,5.130001068115234,8.082498550415039,8.929996490478516,-0.5999984741210938,4,-0.03173914370329489,-3.430766341537804,114.22000122070312,3.2552735595613957,114.33999633789062,2.1223180323729753,113.56999969482422,-0.03173914370329489
11053,2016-12-12,113.5,115.0,113.08000183105469,115.0,1229300.0,-0.013043478260869601,1.55999755859375,-1.8987319767834896,20.07269846008215,21.06122656882262,2.6212947291335524,6.011121035278393,8.742351266388312,8.433443589633328,20.51920881661729,1.9199981689453125,-4.442857793671678,-5.015500259399417,-12.194589176190803,2.163588657391969,-8.60504471779511,-1.4259558010037239,2.0816879436430753,31.724058099124196,13.878231263681869,3.589544458395691,12,3.2550010681152344,6.630001068115234,9.49749755859375,10.3699951171875,2.5,0,-0.013480165456360105,1.1942827746460905,115.0,-3.430766341537804,114.22000122070312,3.2552735595613957,114.33999633789062,-0.013480165456360105
11054,2016-12-13,116.69000244140624,117.47000122070312,113.41000366210938,113.9499969482422,2242500.0,0.02810574838243385,-1.1256575872688708,-1.8266703287760226,37.141080079170415,22.16951847408537,-1.1470978823736147,2.389980239798021,5.4002187305974445,5.2867740441345035,22.03659416871588,4.05999755859375,-4.708131985772354,-1.4739978790283317,-8.257667540216985,5.309671782160322,-4.8658327096226515,1.917836951565988,-4.110000610351548,84.04910272692352,61.69440437310442,3.391834830594325,12,-0.5650024414062358,3.4399986267089986,6.06749534606935,7.179992675781264,-0.5800018310546733,1,-0.03513588154713043,1.55999755859375,113.5,1.1942827746460905,115.0,-3.430766341537804,114.22000122070312,-0.03513588154713043
11055,2016-12-14,114.93000030517578,117.08999633789062,114.5999984741211,116.31999969482422,1395700.0,-0.01508271573748754,-1.4292625922038869,-0.5072980302836289,34.633291530036175,23.83835529207675,-0.026341131296291564,3.7931478196152995,7.009003689761954,7.082709648680776,22.680441809379737,2.4899978637695312,-4.655245805966501,-2.884000015258792,-9.571180635177768,3.8031806046601844,-6.227590325218287,0.45959029470070334,-2.252198486328126,42.14120116926136,18.1661027040426,3.3435903099594904,12,0.095001220703125,5.200000762939453,8.16999626159668,8.939994812011719,1.9899978637695312,2,-0.021839399021714168,-1.1256575872688708,116.69000244140624,1.55999755859375,113.5,1.1942827746460905,115.0,-0.021839399021714168
11056,2016-12-15,114.3000030517578,116.01000213623048,114.04000091552734,114.5999984741211,1498600.0,-0.005481573581703092,-3.80488281431725,0.2158241396344578,33.961191092066585,25.392329969477338,0.3312238533400773,3.993076907098853,7.4789571208545595,7.739114592531067,23.43268786360034,1.9700012207031392,-4.748921917060514,-3.1109973907470874,-9.613567039777877,3.391572258283702,-6.362282215262482,0.14028743376830732,-1.52635724487304,27.790464472042025,2.7366172874097856,3.251284824515398,12,0.724998474121108,5.829998016357436,9.189994812011733,9.569992065429702,6.129997253417983,3,-0.003149611555028131,-1.4292625922038869,114.93000030517578,-1.1256575872688708,116.69000244140624,1.55999755859375,113.5,-0.003149611555028131
11057,2016-12-16,113.0999984741211,114.52999877929688,112.97000122070312,114.05999755859376,2334500.0,-0.010498727433045807,-1.5573864808920186,3.200045777065586,34.59301165079721,26.970558433797923,1.257432676043706,4.571349154568168,8.472982231110478,8.960892795909814,24.836789966941282,1.55999755859375,-4.8710156995017115,-3.7675018310546875,-9.758769265190082,2.2237656030807074,-6.763135548122392,-0.771868113986983,-0.2324255589599744,2.888827853732639,-24.142390787380034,2.9956337170676997,12,1.9250030517578125,7.030002593994141,10.389999389648438,10.769996643066406,8.020004272460952,4,0.011494280011465019,-3.80488281431725,114.3000030517578,-1.4292625922038869,114.93000030517578,-1.1256575872688708,116.69000244140624,0.011494280011465019
11058,2016-12-19,112.5999984741211,113.61000061035156,112.2699966430664,112.95999908447266,958800.0,-0.0044208665494757104,-1.627447753825901,0.3750009934116881,28.7446845228759,27.734324138589372,1.6696443016288214,4.581673098931276,8.794986626370019,9.416430690677075,26.090285105028528,1.3400039672851562,-4.609587976093366,-3.8075016021728487,-9.61407845934022,1.9990752549945228,-6.710790030756527,-0.9042131735891701,4.870002746582031,6.346183472105051,-19.670322764787578,2.903288428583685,12,2.270000457763672,6.8899993896484375,10.90999984741211,11.269996643066406,8.090003967285142,0,0.01598581772779961,-1.5573864808920186,113.0999984741211,-3.80488281431725,114.3000030517578,-1.4292625922038869,114.93000030517578,0.01598581772779961
11059,2016-12-20,112.31999969482422,112.86000061035156,111.7699966430664,112.86000061035156,1577000.0,-0.00248666770063255,3.0370448861950576,1.5,29.349843065893424,28.371150956826767,1.9597750966511995,4.343231535214613,8.864598319681605,9.637114151539109,27.312930260530177,1.0900039672851562,-4.335227966883608,-3.617000198364252,-9.124961900663124,1.8909615039346193,-6.370981049513688,-0.8630193472148164,5.046001434326172,10.33840382158115,-14.720625937164659,2.753980851149436,12,2.299999237060547,6.9199981689453125,11.189998626708984,11.549995422363281,8.300003051757827,1,0.03276353556957279,-1.627447753825901,112.5999984741211,-1.5573864808920186,113.0999984741211,-3.80488281431725,114.3000030517578,0.03276353556957279
11060,2016-12-21,111.6999969482422,112.76000213623048,111.68000030517578,112.45999908447266,836600.0,-0.00551996748812833,-1.700020027275277,1.4074089772389853,33.76066634388458,30.5176704431309,2.4204479117761935,4.475187240360455,9.323923867515518,10.209241850662224,28.394683037085017,1.0800018310547017,-3.988661734431531,-3.7815029144286996,-9.09603675433884,1.533030925481441,-6.438769834383777,-1.1242359944736222,5.442164001464832,0.46181604180868624,-24.980615462111746,2.657266919955072,12,2.8750038146972514,6.2000045776367045,11.810001373291001,12.169998168945298,8.48000335693358,2,0.03948078587820203,3.0370448861950576,112.31999969482422,-1.627447753825901,112.5999984741211,-1.5573864808920186,113.0999984741211,0.03948078587820203
11061,2016-12-22,109.6999969482422,111.62999725341795,109.52999877929688,111.61000061035156,1341600.0,-0.017905103443527692,1.1538479596228504,2.513155649249639,30.63993206041968,31.432933200580678,4.1480726690327,5.9526269367250535,11.116706078635687,12.166974408661574,29.303352216542034,2.1699981689453267,-3.6981442196866396,-5.256002807617179,-10.6792344332043,0.16722881796994216,-7.967618620410732,-2.5443869948236255,7.114434362792963,3.399963378906534,-22.456608344236223,2.7116158127935583,12,3.8000030517577983,7.125003814697251,13.810001373291001,14.169998168945298,9.870002746582017,3,0.06581587439888081,-1.700020027275277,111.6999969482422,3.0370448861950576,112.31999969482422,-1.627447753825901,112.5999984741211,0.06581587439888081
11062,2016-12-23,109.0199966430664,110.01000213623048,108.97000122070312,109.56999969482422,797600.0,-0.006198726746516003,-2.200032865392785,0.2879591608481016,32.15738501170544,32.77567615076104,4.347823364513701,6.08619940558043,11.599881242400258,12.793937111963203,30.1979896463116,1.040000915527358,-3.5042328119572517,-5.391003036499029,-10.903833946569904,0.12182787357184566,-8.147418491534467,-2.6345875814635917,7.2116800654296895,1.0774876926669013,-26.658544707467357,2.756415455035439,12,4.200004577636719,7.525005340576172,14.870002746582031,14.849998474121094,11.400001525878906,4,0.1046597322825642,1.1538479596228504,109.6999969482422,-1.700020027275277,111.6999969482422,3.0370448861950576,112.31999969482422,0.1046597322825642
11063,2016-12-27,109.43000030517578,110.22000122070312,109.16000366210938,109.61000061035156,447700.0,0.0037608115459013547,-1.9444638713164002,0.3272714662227771,35.66482448168732,32.6116477510407,3.6875630043743257,5.238300069890471,10.978284298867464,12.346952303680993,30.79077144503358,1.2000045776367188,-3.189200799882258,-4.532499313354492,-10.137644881626386,1.0726462549174016,-7.335072097490439,-1.7299265292185453,6.075508854541013,11.825171122050719,-17.29576871535533,2.802572784135948,12,3.5999984741210938,6.9550018310546875,14.459999084472656,14.439994812011719,13.169998168945312,1,0.10682630365352708,-2.200032865392785,109.0199966430664,1.1538479596228504,109.6999969482422,-1.700020027275277,111.6999969482422,0.10682630365352708
11064,2016-12-28,108.68000030517578,109.83000183105469,108.61000061035156,109.55999755859376,582400.0,-0.006853696407826182,-1.3921671291690665,4.888865341414905,30.374501536724466,32.138448862894954,3.5557843655430474,5.404561644920946,11.522956060290682,13.03479657332278,31.689149855106823,1.220001220703125,-3.145175548554562,-4.735999298095706,-10.150816322882392,0.6788177266909798,-7.443407810489049,-2.028590785702363,6.171958060639639,1.6867390141355108,-26.82204823402843,2.7074085123933447,12,3.6300010681152344,7.299999237060547,15.209999084472656,15.189994812011719,14.199996948242173,2,0.11050793248533419,-1.9444638713164002,109.43000030517578,-2.200032865392785,109.0199966430664,1.1538479596228504,109.6999969482422,0.11050793248533419
11065,2016-12-29,108.61000061035156,109.43000030517578,108.5999984741211,108.9499969482422,723600.0,-0.0006440899395256938,-3.6111134658585176,0.3863606807522012,30.48017898536024,31.751669739927582,2.9446784219277475,4.908718319974241,11.371619915370559,13.053418131672572,33.20854915500223,0.8300018310546875,-2.9158931959509147,-4.286999130249029,-9.435572949523845,0.8615746890257867,-6.861286039886437,-1.7127122206116212,5.49292282480819,0.33010363894568423,-25.972318303082982,2.5742869096374092,12,2.954998016357422,7.364997863769531,15.279998779296875,15.259994506835938,17.229995727539062,3,0.11057915540685315,-1.3921671291690665,108.68000030517578,-1.9444638713164002,109.43000030517578,-2.200032865392785,109.0199966430664,0.11057915540685315
11066,2016-12-30,107.54000091552734,108.79000091552734,107.20999908447266,108.41000366210938,989200.0,-0.009851760324198322,-1.0653532195411413,2.5588591688357245,24.556639363586115,30.63651726357079,3.302190663266231,5.577924762127367,12.210056748885393,14.058589919780275,33.87027803935159,1.5800018310546875,-3.2362946790992453,-4.920998764038089,-10.34022067369203,0.498223145615853,-7.63060971886506,-2.211387809211118,5.79251302508699,10.96350820095963,-10.78914655702188,2.70961095482697,12,2.8699989318847656,6.634998321533203,16.30999755859375,16.329994201660156,17.540000915527344,4,0.11753765372921232,-3.6111134658585176,108.61000061035156,-1.3921671291690665,108.68000030517578,-1.9444638713164002,109.43000030517578,0.11753765372921232
11067,2017-01-03,108.38999938964844,109.01000213623048,107.87000274658205,108.41000366210938,1569000.0,0.007904021451411003,-1.150947198710255,0.02299334403199074,31.763036943452093,30.971889754745927,1.9152240657432458,4.377419795656863,11.151651302524954,13.160023454432107,34.285982309943655,1.4700012207031392,-3.3788368802026696,-3.7060001373290987,-9.192441248220774,1.7804409735625768,-6.449220692774944,-0.9627795818832539,3.962912173983227,39.202640123489644,17.938356290451793,2.74322055544584,1,1.6450004577636719,5.680000305175781,14.912500381469727,15.479995727539062,17.81999969482422,1,0.1031460500796304,-1.0653532195411413,107.54000091552734,-3.6111134658585176,108.61000061035156,-1.3921671291690665,108.68000030517578,0.1031460500796304
11068,2017-01-04,111.73999786376952,112.1999969482422,108.48999786376952,108.6999969482422,1470300.0,0.030906896327937528,-1.1445087087577082,-151.96758199847304,32.53351251903979,31.325630805095525,-1.7540517654173868,0.8720863572287527,7.567591475775018,9.771183019449055,33.793189810623566,3.809997558593764,-3.40244506185401,-0.22900161743164915,-5.619328734116479,5.161325499253181,-2.924165175774064,2.466161940910766,-4.529998779296861,90.78157752706547,74.25939340276072,2.695163558342413,1,-1.7549972534179545,2.3300018310547017,11.43750381469728,12.040000915527358,14.550003051757827,2,0.07768033355216475,-1.150947198710255,108.38999938964844,-1.0653532195411413,107.54000091552734,-3.6111134658585176,108.61000061035156,0.07768033355216475
11069,2017-01-05,112.58999633789062,113.66999816894531,111.02999877929688,111.23999786376952,1816700.0,0.007606931182846388,-1.9830558153769229,0.4440783116958169,41.176457050140534,32.149607550235075,-2.862774930468049,-0.058073405423414215,6.467628169601355,8.894874527229504,32.5886235525231,2.6399993896484375,-3.352326659907405,0.66999702453613,-4.676691879058197,6.016685928130457,-2.0033474272610334,3.3433414763332934,-5.280197296142575,83.28170303227141,67.10851818256302,2.673344451797161,1,-2.1499977111816406,1.4800033569335938,9.53000259399414,10.779998779296875,13.94000244140625,3,0.08890667432113353,-1.1445087087577082,111.73999786376952,-1.150947198710255,108.38999938964844,-1.0653532195411413,107.54000091552734,0.08890667432113353
11070,2017-01-06,114.5999984741211,115.95999908447266,112.66000366210938,112.66000366210938,2203800.0,0.01785240431306434,-2.402066234333154,1.4370348183354187,51.024574038704614,34.41456777004451,-4.937368343868556,-2.1582528452459826,4.2384366379600635,6.864394855077535,31.063622045922724,3.3700027465820312,-3.114151694485713,2.666999053955081,-2.705666078057689,8.039664185967851,-0.01933351205130407,5.353331619961466,-7.035791467285151,84.45713588169643,66.87201534361984,2.686332566006384,1,-3.0149993896484375,-0.529998779296875,7.415000915527344,8.664997100830078,12.319999694824219,4,0.07225129921067719,-1.9830558153769229,112.58999633789062,-1.1445087087577082,111.73999786376952,-1.150947198710255,108.38999938964844,0.07225129921067719
11071,2017-01-09,113.27999877929688,114.41000366210938,112.80999755859376,114.3000030517578,1491700.0,-0.011518322097729294,1.5806435734941013,-0.5257768042189804,50.60975704310349,36.46483132908874,-3.4152958510200335,-0.9615876628221542,5.349370491542771,8.16593306422375,30.002283669520445,1.7900009155273295,-2.9054652178316616,1.3939994812011776,-3.9104399754067174,6.6984389378090725,-1.25822024710277,4.046219209505125,-5.212044247802723,66.87266355580866,45.46933590723245,2.6522197283039475,1,-1.6949996948242188,0.15999984741210938,8.735000610351562,9.984996795654297,15.050003051757841,0,0.1108756858575215,-2.402066234333154,114.5999984741211,-1.9830558153769229,112.58999633789062,-1.1445087087577082,111.73999786376952,0.1108756858575215
11072,2017-01-10,111.3499984741211,112.9800033569336,110.83000183105469,112.9800033569336,1572800.0,-0.01703743225612131,1.63803077960009,1.5980373090789637,46.13959292308968,37.62869448924456,-1.251651725766223,0.7177421129701713,7.058397112745951,10.058716727657497,28.90703669728401,2.4499969482421875,-2.8295400866508658,-0.35350074768066975,-5.454074321449397,4.747072826088058,-2.9037875345650406,2.196786039203701,-2.808521269448235,38.28648116448861,14.359778582744688,2.550286786884365,1,0.2350006103515625,0.9900016784667969,9.285001754760742,10.614997863769531,17.26000213623047,1,0.12330492631416234,1.5806435734941013,113.27999877929688,-2.402066234333154,114.5999984741211,-1.9830558153769229,112.58999633789062,0.12330492631416234
11073,2017-01-11,111.97000122070312,112.08999633789062,110.54000091552734,111.47000122070312,1296600.0,0.005568053480720314,3.189232101616628,-0.30674754736763277,48.941323840210174,39.69167474518741,-1.646625332352798,-0.0239914731718045,6.23876722286775,9.405842489898816,27.645214420898647,1.5499954223632812,-2.492803462701218,0.34300193786620525,-4.689562641538004,5.375566517270414,-2.173280351835899,2.8592842275683097,-2.98341270324228,26.383778381498008,0.707751155037581,2.5162822897021075,1,-0.38500213623046875,0.3699989318847656,8.1875,9.629997253417969,18.419998168945312,2,0.12717690192483966,1.63803077960009,111.3499984741211,1.5806435734941013,113.27999877929688,-2.402066234333154,114.5999984741211,0.12717690192483966
11074,2017-01-12,112.58999633789062,113.05999755859376,110.91000366210938,111.88999938964844,1155300.0,0.0055371537950190675,1.6219447519980366,1.399993896484375,52.69207336773404,42.15966300989561,-1.8479971058097249,-1.019150292464488,5.436095796476593,8.751936206650356,27.633287149612336,2.149993896484389,-2.1104487553424462,1.1679973602294922,-3.298361441908426,5.6343561623674105,-1.065182040839474,3.4011767612984585,-3.1850031864090766,37.82280654833124,8.587332245012611,2.2331794010689605,1,-1.0049972534179688,-0.24999618530273438,7.242504119873047,8.685001373291016,18.169998168945312,3,0.12168047804639781,3.189232101616628,111.97000122070312,1.63803077960009,111.3499984741211,1.5806435734941013,113.27999877929688,0.12168047804639781
11075,2017-01-13,112.41999816894531,113.61000061035156,111.95999908447266,112.91999816894531,838200.0,-0.001509886974639718,-1.323948807771247,-0.7142888283378747,59.25170675300162,46.01467049760844,-1.2077201316850648,-1.103409100973721,5.4473347012546895,8.886690405619959,27.5336671299918,1.6500015258789062,-1.8054146402731845,1.1234992980957088,-3.0599175387313835,5.306916134922801,-0.9682091203178373,3.215207716509255,-2.6217046614843014,48.57870592154938,15.411162763402857,2.0917084184135484,1,-0.5049972534179688,-0.07999801635742188,6.120000839233398,7.784999847412109,18.360000610351562,4,0.12551148230003517,1.6219447519980366,112.58999633789062,3.189232101616628,111.97000122070312,1.63803077960009,111.3499984741211,0.12551148230003517
11076,2017-01-17,113.94000244140624,114.4000015258789,111.94000244140624,111.94000244140624,1648600.0,0.013520764074169911,-1.4599990844726705,-4.0,65.83013355367257,49.79990345429961,-1.9270640641436216,-2.7950713303309414,3.830350258330853,7.324435078199301,27.300246805159432,2.4599990844726705,-1.279756939143624,2.6615036010742017,-1.470279034122072,6.793286236270475,0.595612283476072,4.727394918672331,-3.772006599324527,88.08292715708212,48.75539031602032,2.0658913175981364,1,-1.715003967285142,-1.6000022888183452,4.502498626708999,6.219997406005874,16.83999633789064,1,0.11391956687217086,-1.323948807771247,112.41999816894531,1.6219447519980366,112.58999633789062,3.189232101616628,111.97000122070312,0.11391956687217086
11077,2017-01-18,114.4000015258789,114.62000274658205,112.94000244140624,114.41999816894531,1706800.0,0.004037204446342146,6.9998910101538145,-0.009998321533203125,65.93971259834044,53.51170346311079,-1.6146928339192925,-3.3230587558343814,3.1787134022610672,6.829699936443063,26.70189085546617,1.6800003051758097,-0.6944358718097732,3.056502532958987,-1.233796180470847,7.3468012463888215,0.911353176244063,5.2016518896739115,-3.884485489253734,94.6078156380075,49.66155149926236,2.145149356714917,1,-1.1500015258789062,-2.0600013732910156,4.042499542236328,5.759998321533203,16.420005798339872,2,0.12176573530923118,-1.4599990844726705,113.94000244140624,-1.323948807771247,112.41999816894531,1.6219447519980366,112.58999633789062,0.12176573530923118
11078,2017-01-19,114.4000015258789,115.2699966430664,114.2300033569336,114.23999786376952,1027600.0,0.0,-10.555951169888097,-8.001526135063664,69.2722460655141,56.63345779815229,-1.3384424508396933,-3.353213788385659,2.9802231801126737,6.792216256992745,25.931467959447087,1.0399932861328125,0.14524045654214035,2.9665023803710966,-1.5064117933988825,7.439416554141076,0.7300452934861141,5.202959467256079,-3.557816506382892,80.04595142727653,28.403760708248313,2.2364570868849887,1,-1.1500015258789062,-2.0600013732910156,4.042499542236328,5.759998321533203,15.590003967285156,3,0.12421327705365592,6.9998910101538145,114.4000015258789,-1.4599990844726705,113.94000244140624,-1.323948807771247,112.41999816894531,0.12421327705365592
11079,2017-01-20,116.0,116.16000366210938,114.41000366210938,114.8499984741211,1450500.0,0.013986000461365,1.3809380465753567,7.187345031469894,72.57178251045838,59.027592072791606,-2.686363250674873,-4.9153949084376904,1.1037112454073537,5.155993189789342,25.083557503921263,1.7600021362304688,0.88289962900825,4.382500839233401,-0.525558964930184,9.290560643396987,1.9284709371516016,6.836530741315201,-4.85074613660538,96.20844512261266,36.50275587596173,2.4540299020817935,1,-2.6499977111816406,-3.6599998474121094,2.4425010681152344,4.130001068115234,13.470001220703125,4,0.12405171887627953,-10.555951169888097,114.4000015258789,6.9998910101538145,114.4000015258789,-1.4599990844726705,113.94000244140624,0.12405171887627953
11080,2017-01-23,116.11000061035156,116.3499984741211,114.9000015258789,115.9000015258789,903000.0,0.0009482811237204736,3.202921306073707,0.1826076572482469,77.80662524711371,62.049466317681635,-2.8604517895733323,-4.930877833858887,0.6818259078797126,4.9935937316219,24.186995624124506,1.4499969482421875,1.414928299052761,4.272001266479492,-1.0319466022115904,9.575949135170575,1.620027332133958,6.923975200825026,-4.559886763059765,94.55786667404811,27.50160468188426,2.651973934345541,1,-2.6650009155273438,-3.960002899169922,2.0174999237060547,4.020000457763672,13.889999389648438,0,0.1261734029754047,1.3809380465753567,116.0,-10.555951169888097,114.4000015258789,6.9998910101538145,114.4000015258789,0.1261734029754047
11081,2017-01-24,116.91999816894531,117.22000122070312,115.55999755859376,116.37999725341795,1101000.0,0.006976122249038541,1.9122691955053523,2.571444141689441,77.74886626267761,65.56160779985807,-3.464103537454065,-5.451751277660378,-0.41160653575533956,4.129467569165925,22.68996550493505,1.6600036621093608,1.774846421139955,4.720998764038086,-0.9409812904638954,10.382978818540067,1.8900087367870952,7.551988791289077,-4.88989585897059,92.99058090369137,21.485246826240186,2.8309900272509907,1,-3.039997100830078,-4.704998016357422,0.6575031280517578,3.210002899169922,13.080001831054688,1,0.11854260030285269,3.202921306073707,116.11000061035156,1.3809380465753567,116.0,-10.555951169888097,114.4000015258789,0.11854260030285269
11082,2017-01-25,120.43000030517578,120.54000091552734,117.0,117.41999816894531,1502700.0,0.03002054559698708,1.1919487531976105,5.5740685796633125,77.97811694934241,68.78791814531719,-6.202965301302058,-8.498856640149967,-4.192667531214084,0.5760965260868431,21.35508120232979,3.6200027465820312,1.9276822892851158,7.660500717163089,1.116568304768208,14.20443312955797,4.388534510965641,10.932466923360536,-7.7771101259136515,98.25672499347088,27.983909423922526,3.2719662061974426,1,-4.704998016357422,-6.555000305175781,-2.852499008178711,-0.2999992370605469,9.209999084472656,2,0.08594202813164209,1.9122691955053523,116.91999816894531,3.202921306073707,116.11000061035156,1.3809380465753567,116.0,0.08594202813164209
11083,2017-01-26,121.12000274658205,122.20999908447266,120.63999938964844,120.63999938964844,1495900.0,0.0057294896592026134,-5.541619645553524,0.15946944062130566,77.74887730774253,71.57200747198479,-6.100028829184481,-8.714991291202367,-5.123252509784891,-0.16008966519326862,20.256678935645002,1.779998779296875,2.228377368620329,7.766003036499043,0.4368207898378955,15.095185283160191,4.101411913168462,11.430594159829624,-7.3629170642427795,86.02567977456123,16.67969098145288,3.664591123330577,1,-4.045001983642592,-6.410003662109389,-3.542501449584975,-0.9900016784668111,9.309989929199176,3,0.08008590123575154,1.1919487531976105,120.43000030517578,1.9122691955053523,116.91999816894531,3.202921306073707,116.11000061035156,0.08008590123575154
11084,2017-01-27,120.69000244140624,121.11000061035156,120.41999816894531,121.04000091552734,718600.0,-0.003550200589703567,1.816348773841962,-0.7291583883016849,72.08123119276905,72.99751018751451,-4.9173202381766,-7.735712276922584,-4.887697759793397,0.19696657527410366,18.889642801293228,0.700004577636733,2.7987176721855462,6.73550262451171,-0.9410370563871737,14.412042305410594,2.8972327840622683,10.573772464961152,-5.5804506147256205,79.20660532533984,11.285782734895506,3.838269840449444,1,-3.6150016784667827,-5.9800033569335795,-3.5100040435790874,-0.715003967285142,9.999999999999986,4,0.07705694642166305,-5.541619645553524,121.12000274658205,1.1919487531976105,120.43000030517578,1.9122691955053523,116.91999816894531,0.07705694642166305
11085,2017-01-30,120.62000274658205,120.97000122070312,119.0500030517578,120.97000122070312,754200.0,-0.0005799958025369811,9.971465940054577,0.9999999999999188,79.2663613692268,74.49042438924278,-3.9804095912247988,-7.0829672985358485,-4.959260160567496,0.18712643474182755,17.174488979358163,1.9199981689453267,3.3235979282477075,6.0650028228759965,-1.7292898524399476,13.85929549819194,2.1678564852180244,9.962149160533968,-4.374379358654707,76.09028611943859,7.704883301414725,3.897146337657971,1,-3.0450019836425923,-5.910003662109389,-3.690004348754897,-0.8950042724609517,9.95999908447267,0,0.07337090260820656,1.816348773841962,120.69000244140624,-5.541619645553524,121.12000274658205,1.1919487531976105,120.43000030517578,0.07337090260820656
11086,2017-01-31,120.18000030517578,121.27999877929688,119.66000366210938,120.37000274658205,1283200.0,-0.003647839756153015,-1.6341475517622102,0.5428664850136866,89.95474838194731,77.15876169853243,-2.8632836634483425,-5.952649815191933,-4.682713701231648,0.5455165887908606,14.99424416119845,1.6199951171875,3.7689013689224,4.99300041198731,-2.448125435816735,12.434126259791356,1.2724374880852878,8.713563335889333,-2.9800768058011897,61.03648491327237,-10.69537675178163,3.720562923902023,1,-1.9599990844726562,-5.470001220703125,-3.9424991607666016,-0.5,10.879997253417997,1,0.08171076443574687,9.971465940054577,120.62000274658205,1.816348773841962,120.69000244140624,-5.541619645553524,121.12000274658205,0.08171076443574687
11087,2017-02-01,119.56999969482422,120.80999755859376,119.06999969482422,120.66999816894531,764500.0,-0.005075724819458949,1.5217410534113651,5.789391262447366,84.420280089977,78.84187659013942,-1.612351807397161,-4.703265263387777,-4.298530514244419,1.0688905433669191,12.750515019199698,1.7399978637695455,4.150763828924013,3.823999786376959,-3.1310594402565783,10.779059013010496,0.34647017306019734,7.30152939969372,-1.5684641018339391,16.45561062998152,-58.49211603171423,3.4775296133167655,2,-1.2599983215332031,-4.8600006103515625,-4.407499313354492,-0.9650001525878906,12.120002746582003,2,0.08722924087811346,-1.6341475517622102,120.18000030517578,9.971465940054577,120.62000274658205,1.816348773841962,120.69000244140624,0.08722924087811346
11088,2017-02-02,120.41999816894531,120.5500030517578,118.8000030517578,119.16000366210938,782600.0,0.007108793813586312,1.3026251066606864,-1.1454511405960646,84.73823807763694,80.1937049864926,-1.6970766971304982,-5.132799081662384,-5.299168991529626,0.19237338833723072,12.445268071110597,1.75,4.348590527090934,4.2399982452392635,-2.7457333648762443,11.225729855354771,0.7471324401815167,7.73286405029701,-1.7451084173178515,65.32249629296946,-13.72968565167426,3.492865805057753,2,-1.8649978637695312,-5.709999084472656,-5.537496566772461,-2.0949974060058594,12.169998168945312,3,0.0765653658935268,1.5217410534113651,119.56999969482422,-1.6341475517622102,120.18000030517578,9.971465940054577,120.62000274658205,0.0765653658935268
11089,2017-02-03,122.5999984741211,122.97000122070312,121.11000061035156,121.58999633789062,1118100.0,0.01810330790835346,1.1257057159174635,0.8015924916742355,88.32829590546442,81.36277950408713,-3.176449928171195,-6.877012167318966,-7.605326731758225,-2.0339918120267555,13.180247594461658,2.5500030517578125,4.604044330552597,5.919498443603516,-1.4091815928372142,13.248178480044245,2.2551584253831436,9.583838461823888,-3.7999954223632955,91.12702855992832,7.880590644693896,3.664340018220366,2,-3.3349990844726562,-7.509998321533203,-7.892498016357422,-4.274997711181641,9.56999969482419,4,0.06386618514773401,1.3026251066606864,120.41999816894531,1.5217410534113651,119.56999969482422,-1.6341475517622102,120.18000030517578,0.06386618514773401
11090,2017-02-06,122.87999725341795,123.16999816894531,121.88999938964844,122.12000274658205,1164600.0,0.002283839990063097,-1.098356555019136,0.7524682172181948,87.12622147927857,82.40470786148722,-2.6766077102213615,-6.856420895751839,-7.981171354511403,-2.3253477355161323,14.637873935357545,1.279998779296875,4.868393257791496,5.785497283935527,-1.971302486382399,13.542297054253453,1.9070973987765711,9.663897169094483,-4.079994201660156,93.36381602838037,10.285950881745919,3.878399885158962,2,-2.7949981689452983,-7.68999862670897,-8.734996795654283,-4.734996795654283,7.4700088500976705,0,0.06355798634892174,1.1257057159174635,122.5999984741211,1.3026251066606864,120.41999816894531,1.5217410534113651,119.56999969482422,0.06355798634892174
11091,2017-02-07,125.83999633789062,128.49000549316406,125.0,125.25,2341700.0,0.024088534754507007,-5.403701318699778,0.7763165820065743,89.33973208968256,83.66710954374724,-4.736315933787438,-9.30424374571885,-10.985254264662046,-5.270026627187903,16.622545983174707,5.610008239746108,5.029253911545425,8.117496490478516,-0.3409883580550854,16.575981339012117,3.888254066211715,12.346738914745316,-6.165994262695321,72.65213119090964,-8.596843974227284,4.229242424266802,2,-2.1949920654296875,-7.989994049072266,-12.069997787475586,-7.6999969482421875,5.9000091552734375,1,0.03766692332409782,-1.098356555019136,122.87999725341795,1.1257057159174635,122.5999984741211,1.3026251066606864,120.41999816894531,0.03766692332409782
11092,2017-02-08,125.08000183105469,126.75,124.63999938964844,126.0,917900.0,-0.006039371654106618,-1.3444411477980758,-1.5593286091139502,84.901972224009,84.46189786777683,-3.6289785592366,-7.866195325366505,-10.269734672428172,-4.5403307034467275,18.19118592760332,2.1100006103515625,5.136101679419923,6.671001815795904,-1.838333618194568,15.180337249786376,2.416334098800661,10.925669532791147,-3.642799072265632,64.80905260107967,-15.906694565102242,4.254667716995237,2,-1.43499755859375,-6.899997711181641,-12.78750228881836,-7.635002136230469,4.910003662109375,2,0.04780936712502015,-5.403701318699778,125.83999633789062,-1.098356555019136,122.87999725341795,1.1257057159174635,122.5999984741211,0.04780936712502015
11093,2017-02-09,126.20999908447266,126.45999908447266,125.0199966430664,125.08000183105469,850300.0,0.009034196009560791,-1.3039898438119883,-1.2282603287280447,84.42347631980081,85.83325843744704,-4.426526813700477,-8.300225068383526,-11.382991618181023,-5.680950789983456,19.730166388414734,1.44000244140625,5.257610253564508,7.088999176025396,-1.5340757951431812,15.712074147193974,2.7774616904411005,11.400536661609692,-3.3622357788085964,69.10562465884844,-9.251752324075909,4.311537485584289,2,-2.5649948120117188,-7.719997406005859,-14.157499313354492,-8.764999389648438,3.4800033569335653,3,0.043419724242813595,-1.3444411477980758,125.08000183105469,-5.403701318699778,125.83999633789062,-1.098356555019136,122.87999725341795,0.043419724242813595
11094,2017-02-10,126.29000091552734,126.55999755859376,125.45999908447266,126.20999908447266,1056200.0,0.0006338787071944463,2.5484101201022655,0.07079825266185497,84.39190356029924,86.40276312534398,-4.0550647202778265,-7.695799362523417,-11.483986219439174,-5.793731830684067,21.813060934927623,1.099998474121108,5.138919386687505,6.4840007781982365,-2.131209954256974,15.099211510653447,2.1763954119706312,10.791606144425842,-2.313789172363286,66.6666281344067,-9.243215608906155,4.307605366227606,2,-2.6449966430664062,-6.774997711181641,-14.262500762939453,-8.845001220703125,1.9099960327148722,4,0.04988514828325341,-1.3039898438119883,126.20999908447266,-1.3444411477980758,125.08000183105469,-5.403701318699778,125.83999633789062,0.04988514828325341
11095,2017-02-13,126.52999877929688,127.37000274658205,126.06999969482422,126.94000244140624,1016600.0,0.0019003710668279439,1.0472420131921767,-5.124928476063145,83.76670237417386,85.7152024578136,-3.7644387133225337,-7.193316350954092,-11.722633283086836,-6.067042799748549,24.321125357515243,1.3000030517578267,4.9977700657226904,6.018498611450198,-2.357637196915931,14.394634419816327,1.8304307072671264,10.20656651563327,-1.6510282861328136,49.09081541254152,-23.639815649040656,4.188067904183068,2,-2.8849945068359375,-7.014995574951172,-14.274999618530273,-9.084999084472656,1.9600067138671875,0,0.04457440483727604,2.5484101201022655,126.29000091552734,-1.3039898438119883,126.20999908447266,-1.3444411477980758,125.08000183105469,0.04457440483727604
11096,2017-02-14,126.91999816894531,127.43000030517578,126.20999908447266,126.36000061035156,1254900.0,0.0030822681847069155,-1.837210127570483,-1.3658355042799133,79.20792963098009,85.13605240681393,-3.4618796729843524,-6.91559364451075,-12.018712808194337,-6.53281432244853,26.733145490311415,1.220001220703125,5.068137681291361,5.759498214721674,-2.4831200769831696,14.002116506426532,1.6381890688692522,9.880807360574096,-1.4599990844726562,81.7203595385175,11.713869606368007,4.121309145852427,2,-3.274993896484375,-7.404994964599609,-14.092498779296875,-9.474998474121094,2.2299957275390625,1,0.027024960479471227,1.0472420131921767,126.52999877929688,2.5484101201022655,126.29000091552734,-1.3039898438119883,126.20999908447266,0.027024960479471227
11097,2017-02-15,128.33000183105472,128.67999267578122,126.3000030517578,126.5199966430664,907900.0,0.011109389240870682,-1.1155535059729225,3.2321662125341106,80.47338384773187,84.66217971460225,-3.909752682949957,-7.619124431166512,-13.298100210678996,-7.9995043184120505,29.274669720000198,2.3799896240234233,5.129364981058245,6.4730018615723,-1.7183127321740415,14.664316455318641,2.377344564699129,10.56865915844547,-2.2640014648437727,90.4373982485741,21.529543168494655,4.095657296873168,2,-3.435005187988324,-8.720005035400433,-15.817502975463896,-10.885002136230497,1.3600006103515057,2,0.026572146913849348,-1.837210127570483,126.91999816894531,1.0472420131921767,126.52999877929688,2.5484101201022655,126.29000091552734,0.026572146913849348
11098,2017-02-16,128.61000061035156,128.96000671386722,127.4499969482422,128.24000549316406,831900.0,0.002181865310540987,1.8224288403398459,0.20441660589863994,83.90412301100002,84.17060494855065,-3.2473158841098524,-7.14635905582692,-13.396080508940628,-8.305597542405593,31.68641625630627,1.5100097656250142,5.173013969785941,6.042500686645511,-1.8863109100278166,13.971312283318824,2.078094888308854,10.006906484982167,-2.4000015258789062,89.99984741244126,21.469612400175876,3.9644057983366596,2,-3.184997558593736,-8.859996795654283,-16.64750099182129,-11.165000915527344,-0.16000366210934658,3,0.010730152214161626,-1.1155535059729225,128.33000183105472,-1.837210127570483,126.91999816894531,1.0472420131921767,126.52999877929688,0.010730152214161626
11099,2017-02-17,130.38999938964844,130.41999816894528,128.05999755859378,128.3800048828125,1338900.0,0.013840282799544745,1.280202566729823,5.432489277466183,86.48245950407187,84.09907584019436,-4.253385231529862,-8.214163996855376,-14.94673534462649,-10.10080667012565,33.95317660418411,2.3600006103515057,5.429585620589378,7.102999496459958,-0.9274634497404293,15.133462442660345,3.0877680233597715,11.118230969560145,-4.089996337890639,99.3103726478224,30.425433935241628,4.01523147310019,2,-2.8600006103515767,-9.724998474121108,-18.427499771118164,-12.944999694824219,-1.6699981689453125,4,-0.005368486475334611,1.8224288403398459,128.61000061035156,-1.1155535059729225,128.33000183105472,-1.837210127570483,126.91999816894531,-0.005368486475334611
11100,2017-02-21,130.75999450683594,131.25,129.92999267578122,130.32000732421878,1273500.0,0.002837603488913487,-1.1639172034268734,0.21889969406422477,89.7147393544906,84.14074331406192,-3.7862144218185847,-7.831888996575245,-15.103181658344496,-10.514831652548125,36.31766557032007,1.3200073242187784,5.67520565379337,6.740494918823245,-1.2057031869951231,14.686693024641599,2.767395865914068,10.713593971732422,-3.635992431640645,90.27767055251036,19.55725411123096,3.9730990529091788,2,-2.8149948120117188,-9.164993286132812,-18.797494888305664,-13.314994812011719,-2.449996948242159,1,-0.019577834705857944,1.280202566729823,130.38999938964844,1.8224288403398459,128.61000061035156,-1.1155535059729225,128.33000183105472,-0.019577834705857944
11101,2017-02-22,130.77999877929688,130.83999633789062,129.92999267578122,129.99000549316406,905700.0,0.00015298465357371782,1.0000335362275723,1.7954915900816142,94.02988831586802,85.15495621315738,-3.388080083581258,-7.125631861044084,-14.901133369098872,-10.590373421641402,38.446729289811145,0.9100036621094034,5.659188554246413,6.067499160766602,-1.686905409953198,13.821903731486401,2.190296875406716,9.944701446126501,-2.830797119140641,90.50501999056732,12.386739255317792,3.8772022853598993,2,-2.645000457763672,-9.18499755859375,-18.652498245239258,-13.334999084472656,-1.3800048828125,2,-0.01751027150564044,-1.1639172034268734,130.75999450683594,1.280202566729823,130.38999938964844,1.8224288403398459,128.61000061035156,-0.01751027150564044
11102,2017-02-23,130.77999877929688,131.25999450683594,129.38999938964844,130.3800048828125,713100.0,0.0,1.7500224396373754,0.5063256909972379,93.60273425408475,86.17487376141115,-2.7876583351967383,-6.651505091488872,-14.699648103700056,-10.605918173535372,39.402257542821125,1.8699951171875,5.73722140778186,5.549999237060547,-2.3804865905836436,13.480485064704737,1.5847563232384516,9.515242150882642,-2.170637451171899,87.40167886836578,7.34819175517292,3.9652429138220957,2,-2.420001983642578,-8.680000305175781,-18.497499465942383,-13.334999084472656,-0.0399932861328125,3,-0.012463716914107636,1.0000335362275723,130.77999877929688,-1.1639172034268734,130.75999450683594,1.280202566729823,130.38999938964844,-0.012463716914107636
11103,2017-02-24,130.82000732421878,130.96000671386722,129.5,130.02000427246094,971000.0,0.00030592250569916324,1.703711552861635,2.000038147554813,92.19717994330436,87.04212669285617,-2.3523416467003244,-6.247885799665184,-14.48519540908606,-10.685986059656543,39.94492251053365,1.460006713867216,5.464720224163528,5.10500755310062,-2.952567958556159,13.162583064757385,1.0762197972722447,9.13379530892901,-1.6805193603516102,86.25038743056129,7.283778626270319,4.028787755828383,2,-2.1550102233887003,-8.075008392334013,-18.025007247924833,-13.37500762939456,-1.4700012207031534,4,-0.008637859803905967,1.7500224396373754,130.77999877929688,1.0000335362275723,130.77999877929688,-1.1639172034268734,130.75999450683594,-0.008637859803905967
11104,2017-02-27,129.99000549316406,130.74000549316406,129.75,130.42999267578122,946700.0,-0.006344609269113399,-1.1521901381586586,-0.5499818802570545,84.54814192007136,87.12895330906699,-1.0530378294993739,-4.93863371501439,-13.507969639773194,-9.875729266709698,40.64566946309506,1.0700073242187784,5.289870058416653,3.8100055694580135,-4.098578145262451,11.718589284178478,-0.14428628790221865,7.764297426818246,-0.600006103515625,32.085971669169005,-43.19812630985353,3.9542918573602286,2,-1.2550086975097656,-7.155006408691406,-17.195005416870117,-12.545005798339844,-1.169998168945284,0,-0.01184713039344265,1.703711552861635,130.82000732421878,1.7500224396373754,130.77999877929688,1.0000335362275723,130.77999877929688,-0.01184713039344265
11105,2017-02-28,129.47000122070312,130.16000366210938,129.22000122070312,130.0,1432700.0,-0.00400034041454278,1.211754568628155,1.204577770071172,73.1210322319799,86.45263137584476,-0.08061443483009612,-3.9227353473356743,-12.787009675450435,-9.366559220221163,42.013250872472675,0.94000244140625,5.06058058448842,2.84750137329101,-4.734839246382194,10.4298419929642,-0.9436689365455777,6.638671683127612,1.7899932861328125,12.25494229316419,-60.74465954439226,3.791170309836598,2,-0.69000244140625,-6.390003204345703,-16.625,-12.025001525878906,0.6999969482421591,1,-0.005792847709343074,-1.1521901381586586,129.99000549316406,1.703711552861635,130.82000732421878,1.7500224396373754,130.77999877929688,-0.005792847709343074
11106,2017-03-01,130.0,131.19999694824222,129.82000732421878,131.10000610351562,2467700.0,0.00409360295280603,1.123080895816612,2.075487994472275,82.28340859256862,86.65374523638216,-0.14278460686622907,-3.8781584727374536,-13.085441057974322,-9.90362201530192,43.454363216335544,1.729995727539091,4.8505852145673884,2.886500167846677,-4.19448342832942,9.967483764022774,-0.6539916302413644,6.426991965934718,1.2191946411132903,38.23536011608686,-34.32141801796353,3.5404917980880484,3,-0.6450042724609375,-6.590003967285156,-17.20250129699707,-12.555000305175781,-0.03999328613278408,2,-0.013000018780047862,1.211754568628155,129.47000122070312,-1.1521901381586586,129.99000549316406,1.703711552861635,130.82000732421878,-0.013000018780047862
11107,2017-03-02,130.0,130.69000244140622,129.69999694824222,130.14999389648438,2024600.0,0.0,-1.6400146484375484,0.13635733111388543,79.19871534892334,86.1309221628181,0.13300342494858342,-3.2218928567236844,-12.810413590225053,-9.924968498986601,45.271412656809375,0.9900054931640057,4.670856304059015,2.3650001525878963,-3.8615103148120795,8.591510619987872,-0.7482550811120916,5.478255386287884,1.199996948242216,39.39396274689565,-32.211408060537906,3.113255233699986,3,-0.34000396728515625,-5.870002746582031,-16.952499389648438,-12.555000305175781,0.05000305175778408,3,-0.004615431565504813,1.123080895816612,130.0,1.211754568628155,129.47000122070312,-1.1521901381586586,129.99000549316406,-0.004615431565504813
11108,2017-03-03,129.63999938964844,130.53999328613278,129.46000671386722,130.11000061035156,1239200.0,-0.002769235464242792,-1.6024193844909778,3.1334689725330622,74.74145188136912,84.82636576029557,0.7313874927426411,-2.251154373322578,-12.157779319518724,-9.569783231659812,47.26929174455162,1.0799865722655682,4.662496011368404,1.5439994812011832,-3.724939444669758,6.812938407072124,-1.0904699817342873,4.178468944136654,1.5599975585937784,21.212074506207262,-48.91051250075961,2.6344694629354732,3,0.5999984741210938,-4.6100006103515625,-14.839998245239258,-12.194999694824219,-0.0500030517578125,4,0.008485082603320704,-1.6400146484375484,130.0,1.123080895816612,130.0,1.211754568628155,129.47000122070312,0.008485082603320704
11109,2017-03-06,130.42999267578122,130.83000183105472,129.1199951171875,129.1199951171875,796200.0,0.006093746450571702,-1.6107021385640838,-2.787221608986369,76.6392759169853,83.37353648946163,-0.058486644705737945,-2.555488356847121,-12.630899103583076,-10.372661036820176,48.478742055745435,1.710006713867216,4.5361689132468825,1.9424930572509425,-2.737682550871483,6.622668665373368,-0.3975947468102561,4.282580861312155,0.7304043579102029,62.98059641271831,-9.397442532651652,2.34008780406121,3,-0.23999786376950283,-5.399993896484347,-14.537492752075167,-12.984992980957003,-1.2299957275390057,0,-0.008280201126363629,-1.6024193844909778,129.63999938964844,-1.6400146484375484,130.0,1.123080895816612,130.0,-0.008280201126363629
11110,2017-03-07,130.69000244140622,131.19999694824222,130.25999450683594,130.25999450683594,773600.0,0.0019934814093820474,-3.3720237039141168,0.3282509434841209,76.21693318194811,81.39431925235942,-0.3681877623258174,-2.319303825781759,-12.544493186141679,-10.613836576615427,49.73592450955163,0.9400024414062784,4.357647577856014,1.8120025634765398,-2.1457036978458177,5.769708824798897,-0.16685056718463898,3.7908556941377185,-1.5700073242187216,75.48105490958203,4.107757809422438,1.978853130661176,3,-0.5000076293945028,-5.660003662109347,-14.797502517700167,-13.730003356933565,-1.760009765625,1,-0.014308631741175803,-1.6107021385640838,130.42999267578122,-1.6024193844909778,129.63999938964844,-1.6400146484375484,130.0,-0.014308631741175803
11111,2017-03-08,130.58000183105472,131.28999328613278,130.33999633789062,131.05999755859378,655600.0,-0.0008416910880449935,1.0212976640749856,-1.1162485362479004,69.10012227725869,78.67180681048985,-0.32356664676007085,-1.9352053124472377,-12.017736926273756,-10.495349855899548,49.787178720779806,0.9499969482421591,3.9227917925280735,1.4650016784668196,-2.2891622435134025,5.219165600447042,-0.41208028252330564,3.3420836394569307,-1.460006713867216,67.28147215796243,-1.6109310684027918,1.8770819609901128,3,-0.37500762939455967,-5.535003662109432,-14.437501907348661,-13.62000274658206,-2.300003051757841,2,-0.003139865648339457,-3.3720237039141168,130.69000244140622,-1.6107021385640838,130.42999267578122,-1.6024193844909778,129.63999938964844,-0.003139865648339457
11112,2017-03-09,131.05999755859378,131.52000427246094,130.5,130.74000549316406,705300.0,0.003675874719009986,-1.5500009536706785,-0.6666560701911136,70.11487917016431,76.2182178356965,-0.848943127989088,-2.0492923643641063,-12.044885017132259,-10.952805091468804,50.06531155038807,1.0200042724609375,3.4022006370416875,1.645997619628929,-1.683585350519678,4.975580589777522,-0.018793865445360325,3.3107891047032325,-1.8532025146484727,80.83312670468752,14.007121372695778,1.664791485074298,3,-0.7399978637695597,-5.899993896484403,-14.594997406005888,-15.394996643066435,-0.3000030517578409,3,-0.008393032696607405,1.0212976640749856,130.58000183105472,-3.3720237039141168,130.69000244140622,-1.6107021385640838,130.42999267578122,-0.008393032696607405
11113,2017-03-10,131.69000244140622,132.08000183105472,130.64999389648438,131.5,1166300.0,0.0048069959907544035,1.9484662576685974,0.5937723522958863,63.157878479933466,73.84152189790342,-1.5003376555986563,-2.3691675083112784,-12.21860247991421,-11.564041484113176,50.4249913498773,1.430007934570341,2.8340885951228927,2.0020023345946925,-1.1123828683213617,5.116387537510747,0.4448097331366796,3.5591949360527053,-2.3444148437499734,86.82437482923933,23.11157069519058,1.5571926014580244,3,-1.0900039672851278,-6.249999999999972,-15.180002212524386,-16.025001525878878,-1.169998168945284,4,-0.012453484389432945,-1.5500009536706785,131.05999755859378,1.0212976640749856,130.58000183105472,-3.3720237039141168,130.69000244140622,-0.012453484389432945
11114,2017-03-13,132.58999633789062,132.94999694824222,131.94999694824222,132.0,871900.0,0.0068341854339690755,-1.8985404688193455,3.1052039832963207,66.72757146085048,73.13113736777794,-2.226922379743513,-2.9228370446833196,-12.61826484967574,-12.430262663538286,50.879089727720086,1.2599945068359943,2.3198942522721495,2.586996459960943,-0.34962579117325276,5.523618711095139,1.118685334393831,4.055307585528055,-3.025655601562505,86.61708982823859,25.179600646705694,1.4683111255670995,3,-1.5550003051757812,-5.559997558593736,-15.957496643066406,-16.92499542236328,-2.0199890136718466,0,-0.0226261413595249,1.9484662576685974,131.69000244140622,-1.5500009536706785,131.05999755859378,1.0212976640749856,130.58000183105472,-0.0226261413595249
11115,2017-03-14,132.16999816894528,133.08000183105472,131.57000732421878,132.33999633789062,619300.0,-0.0031676459804329538,-1.2044039517504228,-0.2881342781772581,61.839837586463965,70.85962947821076,-1.5462582331658723,-2.16989104202716,-11.690243172559093,-11.98401995119508,51.04662863750723,1.5099945068359375,1.9083172833409776,1.8849983215331747,-0.7108071603617248,4.48080380342806,0.587095580585725,3.1829010624806244,-2.2670918114257574,66.78825409730905,8.654690729812998,1.297902740947444,3,-1.0699996948241903,-4.684997558593707,-14.99249839782712,-16.66499710083005,-0.3000030517577841,1,-0.022471069545652034,-1.8985404688193455,132.58999633789062,1.9484662576685974,131.69000244140622,-1.5500009536706785,131.05999755859378,-0.022471069545652034
11116,2017-03-15,130.35000610351562,132.25,128.91999816894528,131.75,2640600.0,-0.013770084668559002,1.7750085830906992,8.235346916792448,47.20420975768493,67.30468441251759,0.3672205491797058,-0.08406596061988125,-9.33840715580942,-10.144746981039887,50.44789785438354,3.330001831054716,1.570969981089803,-0.10649414062498863,-2.1635344656862117,1.9505461844362344,-1.1350143031556001,0.9220260219056229,2.729995727539091,34.375160473902575,-19.227682886109612,1.0285201625306069,3,0.649993896484375,-1.4900054931640625,-12.712507247924805,-15.07000732421875,1.1699981689453125,2,-0.010893850105436309,-1.2044039517504228,132.16999816894528,-1.8985404688193455,132.58999633789062,1.9484662576685974,131.69000244140622,-0.010893850105436309
11117,2017-03-16,131.74000549316406,131.85000610351562,130.52999877929688,130.52999877929688,1035700.0,0.010663592823652035,-1.1818181818181819,-0.8642942779291554,55.08848922684795,65.12102189534858,-0.838142287833648,-1.2706443359984405,-10.19684739337157,-11.498245379466809,49.54038907192282,1.5,1.5203680213305404,1.1130050659179744,-0.7588476467169016,2.9848577785528505,0.1770787096005506,2.0489314222353983,1.3399963378906534,67.78857792612675,17.558837830659535,0.9359263563174329,3,-0.7400054931640625,-2.8800048828125,-10.992502212524414,-13.890003204345703,2.1599884033203125,3,-0.02626390291175995,1.7750085830906992,130.35000610351562,-1.2044039517504228,132.16999816894528,-1.8985404688193455,132.58999633789062,-0.02626390291175995
11118,2017-03-17,129.99000549316406,131.6300048828125,129.8699951171875,131.30000305175778,2153100.0,-0.013283740147489231,-1.2709535153865843,-1.0826366032358308,50.0,62.16110234901688,1.0803361531903874,0.6198216979072981,-8.03266078245656,-9.751408477747248,48.358937145932536,1.8700103759765625,1.3098255546618418,-0.7059951782226506,-2.3530313268310294,0.9410409703857283,-1.52951325252684,0.11752289608153887,3.0067962646484716,25.72130726625863,-25.696272677235545,0.8235180743041837,3,1.0099945068359375,-0.9400062561035156,-9.07750129699707,-12.140003204345703,5.6199951171875,4,0.0059234478123963985,-1.1818181818181819,131.74000549316406,1.7750085830906992,130.35000610351562,-1.2044039517504228,132.16999816894528,0.0059234478123963985
11119,2017-03-20,129.69000244140622,130.22999572753906,129.21000671386722,129.91999816894528,1261400.0,-0.0023078932154796394,1.3999999999997725,0.1755695848669842,51.129370848477116,59.37359542307565,1.412916065380955,0.911422999370501,-7.340819734522199,-9.466723810812425,46.65562472625645,1.0199890136718466,1.1578806910394803,-0.9709983825683821,-2.67420614399839,0.7322093788616257,-1.822602263283386,-0.11939450185337819,3.2252632446289624,18.50970179363948,-36.29766113438995,0.8516038807150104,3,1.3099975585937784,-0.4200019836425497,-8.622499465942354,-11.840000152587862,4.539993286132841,0,0.006399890627110771,-1.2709535153865843,129.99000549316406,-1.1818181818181819,131.74000549316406,1.7750085830906992,130.35000610351562,0.006399890627110771
11120,2017-03-21,128.19999694824222,130.99000549316406,127.7699966430664,130.50999450683594,1063600.0,-0.01148897729288878,-1.0315524984476458,10.043654216147957,41.5887683872026,56.316778324180525,2.8078446931256167,2.3186865624376196,-5.533009678815205,-7.994629348737561,44.40002537899796,3.2200088500976562,1.021061782562981,-2.333003997802706,-4.359066561155856,-0.3069414344495556,-3.346035279479281,-1.3199727161261308,4.635363387451179,9.598213905583542,-45.35125881568375,1.0130312816765799,3,2.225002288818331,1.3750038146972372,-6.619993209838896,-10.349994659423857,6.889999389648409,1,0.018486820845506013,1.3999999999997725,129.69000244140622,-1.2709535153865843,129.99000549316406,-1.1818181818181819,131.74000549316406,0.018486820845506013
11121,2017-03-22,128.49000549316406,128.69000244140622,127.27999877929688,128.25,2042700.0,0.002262157190525693,3.4062656462344774,-0.10389859169815437,43.13014671478008,53.31847471802673,2.4475822394203703,1.9482065840221026,-5.452737248922659,-8.286194922348216,42.11985819196471,1.4100036621093466,0.7904635606235217,-1.9284957885742244,-4.145607907562578,0.28861633041412915,-3.037051848068387,-0.8199397290800619,4.14274029482425,26.477128547579298,-29.182566090051317,1.1085560594941724,3,1.6899948120117188,1.1549949645996094,-6.910001754760742,-10.640003204345703,5.699996948242159,2,0.026305467192179854,-1.0315524984476458,128.19999694824222,1.3999999999997725,129.69000244140622,-1.2709535153865843,129.99000549316406,0.026305467192179854
11122,2017-03-23,129.14999389648438,130.03999328613278,127.87999725341795,128.53999328613278,858500.0,0.005136496031634241,-1.2383463521077287,2.5416110369382583,47.829912380169745,51.615367373608535,1.66305555189561,1.222520292281331,-5.664921965387919,-8.936573487457835,40.173682913924495,2.1599960327148295,0.5520651424957634,-1.1870071411132699,-3.4671095835757626,1.0930953013492228,-2.327058362344502,-0.04695591988203773,3.161587070982449,42.98833318133028,-16.325313477883263,1.1400512212312413,3,1.0300064086914062,0.540008544921875,-7.569990158081055,-11.299991607666016,5.8700103759765625,3,0.018350836143872895,3.4062656462344774,128.49000549316406,-1.0315524984476458,128.19999694824222,1.3999999999997725,129.69000244140622,0.018350836143872895
11123,2017-03-24,129.69000244140622,130.80000305175778,128.88999938964844,129.47999572753906,982400.0,0.00418125102936262,-1.748207914814164,0.3442729569501838,46.648597546985656,49.384370272068004,0.9046452877483944,0.6255882135459103,-5.761606734648922,-9.454473534352871,38.25913523199895,1.9100036621093466,0.41929473558337804,-0.5904983520508154,-2.8762015382145307,1.6952048341128858,-1.7333499451326588,0.5523532410310281,2.319683594770396,64.95954988710085,5.857360334437125,1.1428515930818515,3,0.48999786376955967,0.48999786376955967,-7.437505722045884,-11.745006561279283,5.770004272460994,4,0.032461958330058716,-1.2383463521077287,129.14999389648438,3.4062656462344774,128.49000549316406,-1.0315524984476458,128.19999694824222,0.032461958330058716
11124,2017-03-27,128.44999694824222,129.08000183105472,127.97000122070312,128.53999328613278,1147800.0,-0.00956130364577823,-1.1143114573040127,-0.4285402891809252,40.68217680131724,47.03351907371836,1.671399254078409,1.8385689520710287,-4.103533415767444,-8.19247978595024,36.049358463735885,1.7200012207030966,0.19656028964362804,-1.753503417968716,-4.179844002570917,0.6728371666334709,-2.9666737102698164,-0.5403331256676154,3.2759078525216125,31.53628171539813,-24.440956900880526,1.2131702923010954,3,1.3150024414062216,1.7300033569335653,-5.862493515014663,-10.36499404907228,6.910003662109347,0,0.05574156350501447,-1.748207914814164,129.69000244140622,-1.2383463521077287,129.14999389648438,3.4062656462344774,128.49000549316406,0.05574156350501447
11125,2017-03-28,128.72000122070312,129.22000122070312,127.83999633789062,128.30999755859378,775000.0,0.0021020185198579178,-1.044442435065669,-4.555781620890999,42.364534488223065,46.49577737711149,0.9616786525099315,1.5910706396160492,-3.938232348798934,-8.4240127648022,34.17095019836881,1.3800048828125,-0.014742014194297326,-1.4459991455078125,-3.9422483200886234,1.0502500290729984,-2.6941237327982037,-0.19787455821742128,2.7391492187726953,40.90911061308212,-13.074837748137782,1.248124587290404,3,0.845001220703125,1.4599990844726562,-4.62250137329103,-9.905002593994155,7.8899993896484375,1,0.04280604765834717,-1.1143114573040127,128.44999694824222,-1.748207914814164,129.69000244140622,-1.2383463521077287,129.14999389648438,0.04280604765834717
11126,2017-03-29,128.30999755859378,128.69000244140622,127.75,128.61000061035156,773600.0,-0.0031852366238434016,3.0869074866491357,-0.7317082247859881,38.64576219504492,44.66880770691115,1.1754908650622156,1.968919348598206,-3.1377143503312652,-7.954059664093265,31.891303175005113,0.970001220703125,-0.3644142932590455,-1.7715026855468352,-4.4022067982284625,0.8592014271347921,-3.0868547418876346,-0.4561506292060358,2.8984037812712984,18.360557320460366,-30.895880205477987,1.315352056340811,3,1.145004272460909,1.8700027465820028,-3.5399971008301065,-9.07999801635745,9.240005493164006,2,0.052840767736751726,-1.044442435065669,128.72000122070312,-1.1143114573040127,128.44999694824222,-1.748207914814164,129.69000244140622,0.052840767736751726
11127,2017-03-30,129.39999389648438,129.5,128.05000305175778,128.32000732421878,641800.0,0.00849502266877411,1.2656223922943486,-3.599918620619747,40.890981660330056,43.656694558058945,-0.31440622167846755,0.8766116161729656,-3.8313083537198906,-9.025699816047364,29.745011882032756,1.449996948242216,-0.661659173748518,-0.6515060424804631,-3.2997498639856815,1.9967377790247554,-1.9756279532330723,0.6726158682721461,1.572703289746613,54.09810641118694,9.197451953104256,1.3241219107526105,3,-0.26499176025390625,0.7800064086914062,-4.534994125366211,-10.169994354248047,7.4600067138671875,3,0.03701706932655413,3.0869074866491357,128.30999755859378,-1.044442435065669,128.72000122070312,-1.1143114573040127,128.44999694824222,0.03701706932655413
11128,2017-03-31,130.74000549316406,131.52000427246094,128.8800048828125,129.16000366210938,1407600.0,0.010355576969745872,-1.4672898529023795,1.4629828477775966,42.89013341152311,42.74122373173072,-1.7174505255671875,-0.3971257221839437,-4.751173606645622,-10.340813754013652,28.02540002952496,2.6399993896484375,-0.6945675608060924,0.6335052490234432,-2.0244276391576648,3.291438137204551,-0.6954611950671108,1.9624716931139972,-3.4600067138671875,79.310400654063,38.0471824206674,1.3289664440905526,3,-1.3400039672851562,-0.5600051879882812,-5.510007858276367,-11.505008697509766,6.569992065429716,4,0.032736718674229115,1.2656223922943486,129.39999389648438,3.0869074866491357,128.30999755859378,-1.044442435065669,128.72000122070312,0.032736718674229115
11129,2017-04-03,129.35000610351562,131.72000122070312,128.66000366210938,130.47999572753906,1628100.0,-0.010631783166944353,-1.4382504027478038,-0.7151824775222846,39.914210402807186,42.555161733464566,-0.4254970437018528,0.9568747458070561,-3.00009790470358,-8.979572479032342,26.448672778719697,3.05999755859375,-0.9644764848120531,-0.7024948120117074,-3.3765889276845655,1.9715993036611508,-2.0395418698481365,0.6345522458247217,-1.9852072143554693,40.30240835120571,2.1742494129115215,1.3370470578364317,4,0.149993896484375,0.8299942016601562,-3.645008087158203,-10.115009307861328,8.519989013671875,0,0.04723618339423896,-1.4672898529023795,130.74000549316406,1.2656223922943486,129.39999389648438,3.0869074866491357,128.30999755859378,0.04723618339423896
11130,2017-04-04,128.82000732421878,128.97999572753906,127.5999984741211,128.8699951171875,1365300.0,-0.004097400497010462,9.222617836554765,0.04423739112819036,43.97165167245032,42.64866228431681,0.2254026588852298,1.4119884372383922,-2.1112830248607537,-8.497034137663888,24.424332431444917,1.7500076293945312,-1.0785329847484775,-1.1389938354491846,-3.8497517420022405,1.5717640711038854,-2.4943727887257126,0.21638511782734327,-1.2810003417968971,29.611845553011058,-8.619631761430753,1.3553789532765343,4,0.839992523193331,1.3599929809570028,-3.035009384155302,-9.585010528564482,8.519989013671847,1,0.050768459201160354,-1.4382504027478038,129.35000610351562,-1.4672898529023795,130.74000549316406,1.2656223922943486,129.39999389648438,0.050768459201160354
11131,2017-04-05,130.16999816894528,131.63999938964844,128.5,129.46000671386722,1494300.0,0.010479667504821766,-1.3878278022743096,-14.203296703303641,43.79444943017855,42.20027751209557,-0.9624298528774489,0.03131157945239238,-3.1054853841617245,-9.874503055045352,22.65958071900411,3.1399993896484375,-1.1595010741344538,0.23149719238278976,-2.4656538498381337,2.9286482346037133,-1.117078328727672,1.5800727134932515,-2.5699996948241903,62.37859178507274,26.733951608509862,1.3485755211104622,4,-0.5099983215331747,0.010002136230497172,-4.239999771118136,-10.935001373290987,6.529998779296932,2,0.04947378452789031,9.222617836554765,128.82000732421878,-1.4382504027478038,129.35000610351562,-1.4672898529023795,130.74000549316406,0.04947378452789031
11132,2017-04-06,129.96000671386722,130.66000366210938,129.16999816894528,130.05000305175778,895800.0,-0.0016132093265111003,1.2748217863300066,-0.12675693101218025,49.86499218520393,42.55765469411981,-0.6989576432661693,0.16302764797913483,-2.6479651468026475,-9.704666802707465,20.720346108388352,1.490005493164091,-1.0043319227508505,0.07650527954103836,-2.568715702449879,2.7217262615319413,-1.2461052114544202,1.399115770536497,-2.360008239746122,57.28171520526275,19.5398873614757,1.3226104909954517,4,-0.30000686645510655,0.21999359130856533,-3.577510833740263,-10.725009918212919,8.419998168945284,3,0.05840255421501683,-1.3878278022743096,130.16999816894528,9.222617836554765,128.82000732421878,-1.4382504027478038,129.35000610351562,0.05840255421501683
11133,2017-04-07,130.05000305175778,130.58000183105472,129.3800048828125,129.72000122070312,976900.0,0.0006924925611053734,-1.3762445045399485,-3.6668362156683276,51.6513775595198,43.776454778364545,-0.8186024029997157,-0.0591664804444747,-2.5065276740907905,-9.820811219329329,18.485731525436062,1.199996948242216,-0.8733292749172108,0.24850158691404545,-2.2590226148710997,2.7560257886991906,-1.0052605139785271,1.502263687806618,-2.2852044677734114,59.466090882323385,18.49461529682887,1.2537621008925708,4,-0.3900032043456747,0.12999725341799717,-3.155006408691378,-10.815006256103487,8.970001220703153,4,0.05236445520023181,1.2748217863300066,129.96000671386722,-1.3878278022743096,130.16999816894528,9.222617836554765,128.82000732421878,0.05236445520023181
11134,2017-04-10,129.58999633789062,130.33999633789062,128.85000610351562,130.05000305175778,821500.0,-0.0035371526572289813,1.8653843332306292,-1.3939520044389297,57.041529525803256,45.40723200476234,-0.20102036764828313,0.17345724025429377,-1.801798488089446,-9.3621101565858,15.725798905692193,1.489990234375,-0.8586220775699474,-0.06150512695313637,-2.198177378192355,2.075167124286068,-1.1298412525727315,1.0068309986664588,-1.6669896484375073,49.25736170309199,4.139033018618505,1.0683361256196025,4,0.07000350952148438,0.5900039672851562,-1.9549980163574219,-10.354999542236328,6.970001220703153,0,0.05957250898112654,-1.3762445045399485,130.05000305175778,1.2748217863300066,129.96000671386722,-1.3878278022743096,130.16999816894528,0.05957250898112654
11135,2017-04-11,129.19999694824222,129.61000061035156,128.50999450683594,129.46000671386722,806600.0,-0.0030094868482867243,2.928610354223832,0.565230371181247,53.56063875701366,47.06444051164777,0.2952783900155964,0.3473519765039157,-1.1643061614093142,-8.947116289882672,13.10900472752397,1.100006103515625,-0.8789920883870082,-0.30300445556636646,-2.0862885216212987,1.4802796104885516,-1.1946464885938326,0.5886375774610997,-1.1251104775390957,22.292900774117328,-24.143113488241653,0.8916420330274594,4,0.46000289916989345,0.9800033569335653,-1.590000152587919,-9.965000152587919,8.25,1,0.0671052505706986,1.8653843332306292,129.58999633789062,-1.3762445045399485,130.05000305175778,1.2748217863300066,129.96000671386722,0.0671052505706986
11136,2017-04-12,128.92999267578122,129.91000366210938,128.41999816894528,129.91000366210938,650100.0,-0.002089816399679645,2.040793448136327,3.76913145539917,48.85177020750622,47.948972572445115,0.7403314579918572,0.532836581611889,-0.6306588929381576,-8.660299731995167,12.583220739090532,1.490005493164091,-0.7161788011885335,-0.5020080566406477,-2.256136115369088,1.2521200020877927,-1.379072086004868,0.3750559727235725,-0.7093016150780898,22.76755607931797,-23.108831868708137,0.8770640293642185,4,0.7300071716308878,1.2500076293945597,-1.3199958801269247,-9.694995880126925,9.210006713867216,2,0.06522922624573435,2.928610354223832,129.19999694824222,1.8653843332306292,129.58999633789062,-1.3762445045399485,130.05000305175778,0.06522922624573435
11137,2017-04-13,128.27999877929688,129.25999450683594,128.25999450683594,128.52999877929688,610400.0,-0.00504144833172282,-5.89634852151952,0.2550991810170262,42.72444114108616,47.93056232017434,1.3575025025277796,0.9595197678154648,0.30052591269245,-8.022809670429439,11.988880222470963,1.0,-0.6036176648224796,-0.9790016174316349,-2.4312032216668626,0.47319998680359276,-1.705102419549263,-0.2529008153140069,3.44000244140625,0.8622504011996422,-40.8404736882268,0.7261008021176147,4,1.3800010681152344,1.9000015258789062,-0.6550025939941548,-9.030002593994155,10.5,3,0.06563765395283316,2.040793448136327,128.92999267578122,2.928610354223832,129.19999694824222,1.8653843332306292,129.58999633789062,0.06563765395283316
11138,2017-04-17,130.75999450683594,130.86000061035156,129.19000244140622,129.41999816894528,820700.0,0.01933267657576021,1.168816756831775,-5.359985351562614,60.56724202438074,50.225343611460296,-1.25090569660847,-1.5387237582654052,-1.8910657750031419,-10.466366436626743,12.092253020682108,2.5800018310546875,-0.3311031642409148,1.4624946594238395,-0.10736593347402845,3.0323552523217217,0.6775643629748913,2.2474249558727877,0.8908065795898494,96.15362043264433,50.968722175005816,0.7849302964489389,4,-1.1399955749511719,-0.5799942016601562,-3.0199928283691406,-11.39499282836914,7.440002441406278,0,0.058274783543052155,-5.89634852151952,128.27999877929688,2.040793448136327,128.92999267578122,2.928610354223832,129.19999694824222,0.058274783543052155
11139,2017-04-18,130.52000427246094,131.10000610351562,129.77999877929688,130.1300048828125,796700.0,-0.0018353490704869913,-1.4220060194582487,0.29104511603543076,58.25691091509538,51.812594638420855,-0.9247446494970291,-1.3000161236805923,-1.4297926195694686,-10.189845141344875,12.68844228851213,1.32000732421875,-0.15795600685007116,1.1810043334961051,-0.47411273766164186,2.836121404653852,0.35344579791723163,2.0085628690749786,1.0629806823730519,79.57748370701096,32.453347142291236,0.8275585355788703,4,-0.57000732421875,-0.34000396728515625,-2.5000038146972656,-10.875003814697251,8.989990234375,1,0.06512411677719698,1.168816756831775,130.75999450683594,-5.89634852151952,128.27999877929688,2.040793448136327,128.92999267578122,0.06512411677719698
11140,2017-04-19,130.57000732421878,131.17999267578122,130.30999755859378,131.08000183105472,1001700.0,0.00038310642139927076,1.4507726364205293,-1.3076802691811105,60.72113129534962,53.6933370678843,-0.7827156304311416,-1.2262295588444942,-1.262395914519601,-10.187965626936261,14.19214414528445,0.8699951171874432,-0.10749157278476673,1.1125068664551065,-0.5386116301655193,2.7636253630757324,0.28694761814480785,1.9380661147654052,0.9465178216552488,79.11007760039888,27.176534001001997,0.8255592483103128,4,-0.8500137329101847,-0.39000701904299717,-1.537509918212919,-10.490009307861342,10.119995117187443,2,0.04587569808050351,-1.4220060194582487,130.52000427246094,1.168816756831775,130.75999450683594,-5.89634852151952,128.27999877929688,0.04587569808050351
11141,2017-04-20,131.8699951171875,132.19000244140622,130.83999633789062,130.83999633789062,985300.0,0.009956251206609146,-1.621374181505678,-2.0196272028244024,61.48841038452282,54.98482797891974,-2.0296373408300212,-2.382147553448135,-2.42081988384723,-11.418404501212805,15.64802961889944,1.6199951171874432,0.1455722824570671,2.243495178222645,0.3371467338349703,4.149843622610334,1.2903209560288076,3.196669400416482,-3.6100006103515625,91.8573364342657,38.53707426870021,0.9531742221938427,4,-1.6449966430664062,-2.1049957275390625,-2.577495574951172,-11.724994659423814,8.340011596679716,3,0.042314415998089494,1.4507726364205293,130.57000732421878,-1.4220060194582487,130.52000427246094,1.168816756831775,130.75999450683594,0.042314415998089494
11142,2017-04-21,131.52000427246094,132.83000183105472,131.38999938964844,131.89999389648438,1274200.0,-0.002654059738271264,-3.5000119209404126,-0.36892240229919115,53.99591637639388,55.24533229190575,-1.6037401128945987,-1.9452306520447564,-1.905912757348574,-10.995563355375367,17.093819959466643,1.4400024414062784,0.36895819952016495,1.7750038146972713,-0.29430748963252995,3.844315119027087,0.7403481625323707,2.809659466862172,-3.1814096069335847,64.01105004799791,13.400933742901358,1.0346556521649053,4,-0.975006103515625,-1.4650039672851562,-1.5900039672851562,-11.375003814697251,9.289993286132812,4,0.050334511117208436,-1.621374181505678,131.8699951171875,1.4507726364205293,130.57000732421878,-1.4220060194582487,130.52000427246094,0.050334511117208436
11143,2017-04-24,133.89999389648438,134.57000732421878,132.66000366210938,133.28999328613278,2049200.0,0.018096027575341234,-1.0428066682442716,-1.605308597357823,71.16285407688815,56.814368353137404,-3.777411821183904,-4.2094682575196884,-4.1263589580520375,-13.263853551627278,18.438894476255,3.050003051757841,0.5691370422042041,3.944493865966791,1.1643205149157723,6.724667217017796,2.5544071904412817,5.334580541492301,-5.38174294433594,86.0122707203787,32.68973313712267,1.3900866755255052,4,-2.4849929809570312,-2.9749908447265625,-3.9699935913085938,-13.754993438720689,8.910003662109375,0,0.036445146417147356,-3.5000119209404126,131.52000427246094,-1.621374181505678,131.8699951171875,1.4507726364205293,130.57000732421878,0.036445146417147356
11144,2017-04-25,135.61000061035156,136.75,132.80999755859378,134.38999938964844,2012900.0,0.01277077514424052,1.251429966517841,1.9999999999999067,78.45776826746139,59.58071607652048,-5.077646818101073,-5.644983295042579,-5.656241474124897,-14.870403472786677,20.621253797526812,3.9400024414062216,0.7500616210755595,5.296500396728504,1.6299220979950348,8.963078695461974,3.4632112473617553,7.129789546095253,-6.7286442758789065,82.29815283424784,24.90331503377017,1.8332891493667374,4,-3.1050033569335938,-3.595001220703125,-5.585000991821289,-15.134998321533175,8.089996337890625,1,0.01909885942211953,-1.0428066682442716,133.89999389648438,-3.5000119209404126,131.52000427246094,-1.621374181505678,131.8699951171875,0.01909885942211953
11145,2017-04-26,134.22999572753906,136.0,134.16999816894528,135.97000122070312,1110700.0,-0.010176276650699756,1.0333319204849212,-1.426232583735648,66.9732893769906,61.59421820646319,-3.2509769744600305,-4.0380511395947,-4.116171432261524,-13.384016468481633,22.84556222723915,1.830001831054716,0.8866173159671007,3.64099578857423,-0.3363010743545942,7.6182926515030545,1.652347357109818,5.629644220038642,-4.719147899824208,57.36036022080048,0.5713163718340084,1.9886484314644108,4,-1.7249984741210938,-2.214996337890625,-4.094995498657227,-13.444995880126953,9.930007934570312,2,0.03933546112907771,1.251429966517841,135.61000061035156,-1.0428066682442716,133.89999389648438,-3.5000119209404126,131.52000427246094,0.03933546112907771
11146,2017-04-27,135.08999633789062,135.27999877929688,134.24000549316406,134.66999816894528,839300.0,0.006406918257653826,1.5999732972210037,-0.2413774959880198,70.34100630802985,64.6627254472347,-3.514921235104424,-4.599907185861753,-4.815386174049252,-14.08796383564416,25.245657290296077,1.0500030517578125,1.035738691785923,4.161996459960932,-0.13993521525063102,8.463928135172495,2.0110306223551504,6.312962297566713,-5.000016336392946,69.02978594995915,11.794834925612257,2.15096583760578,4,-2.1199951171875,-3.0749969482421875,-5.089996337890625,-13.279994964599595,9.30999755859375,3,0.041453891889290606,1.0333319204849212,134.22999572753906,1.251429966517841,135.61000061035156,-1.0428066682442716,133.89999389648438,0.041453891889290606
11147,2017-04-28,134.19000244140622,134.94999694824222,133.94999694824222,134.50999450683594,1422000.0,-0.006662180182708144,-1.4999904632933931,-0.7618891916439762,65.42477410229326,65.20245123366944,-1.886854201894181,-3.5022188053776517,-3.80720494721416,-13.026464563328005,27.23112190646942,1.139999389648409,1.2618674507336038,3.022502136230429,-1.451165286840535,7.496169559301393,0.7856684246949328,5.259335847765925,-3.5672208400283694,37.40831660709819,-18.73705080437763,2.2368337115354846,4,-0.9250030517577841,-2.0150032043456747,-4.277502059936495,-12.380001068115192,9.739990234375028,4,0.04486179419431502,1.5999732972210037,135.08999633789062,1.0333319204849212,134.22999572753906,1.251429966517841,135.61000061035156,0.04486179419431502
11148,2017-05-01,135.02000427246094,135.49000549316406,134.1199951171875,134.61000061035156,941000.0,0.006185273239093458,1.0296358252141873,-1.2812932144388733,69.6882617658416,66.4726013281968,-2.2898248472317277,-4.2110352704292495,-4.526170744290738,-13.665981225748453,28.4009636799748,1.3700103759765625,1.6215701714419595,3.6385040283203125,-1.1476204677023532,8.424628524342964,1.2454417803089939,6.031566276331631,-3.9070451991933055,56.09150620420398,-0.8869307115443519,2.3930622480113275,5,-1.4900054931640625,-2.8450050354003906,-5.085002899169922,-13.210002899169908,10.989990234375,0,0.04288248483868373,-1.4999904632933931,134.19000244140622,1.5999732972210037,135.08999633789062,1.0333319204849212,134.22999572753906,0.04288248483868373
11149,2017-05-02,135.46000671386722,136.1199951171875,134.85000610351562,134.85000610351562,955500.0,0.003258794456252545,-3.163894239187533,1.4877930777819823,72.61569806927312,67.79421985863274,-2.1851921623470503,-4.39516407728911,-4.905118422623872,-13.899669401760235,29.84649254185082,1.269989013671875,2.1635292439730165,3.773006439209013,-1.2416842474071927,8.787697125825233,1.2656610959008958,6.28035178251713,-3.8960843664609968,69.58576220176869,7.880285199528629,2.5073453433081077,5,-1.6650085449219034,-3.285007476806669,-5.280006408691435,-13.650005340576186,10.149993896484347,1,0.05425948974188333,1.0296358252141873,135.02000427246094,-1.4999904632933931,134.19000244140622,1.5999732972210037,135.08999633789062,0.05425948974188333
11150,2017-05-03,135.36000061035156,135.75,134.66000366210938,135.08000183105472,753100.0,-0.0007382703274694258,1.05660160073703,0.45901393301141363,73.51873866331795,69.13092300072108,-1.4910734862814081,-3.9843563286856067,-4.7558886921368355,-13.604130671208225,31.997744019293012,1.089996337890625,2.3292975948733954,3.3460006713867188,-1.7340229510318466,8.426024293805284,0.8059888601774219,5.886012482596016,-3.3811920507378375,64.97718211415226,-1.5853681962641275,2.5400118112092858,5,-1.2900009155273438,-3.1850013732910156,-5.387500762939453,-13.549999237060533,11.449996948242188,2,0.06161344784489331,-3.163894239187533,135.46000671386722,1.0296358252141873,135.02000427246094,-1.4999904632933931,134.19000244140622,0.06161344784489331
11151,2017-05-04,136.61000061035156,137.57000732421878,135.52000427246094,135.94999694824222,2005800.0,0.009234633528100167,-1.6973919328608802,2.3571662125341977,79.18716591263636,71.92995072697025,-2.2327975837889653,-4.9826108662947775,-5.941769967554791,-14.647428289421299,33.29875527521058,2.210006713867216,2.6075317894023726,4.274000549316412,-1.1205530021221648,9.668554100755003,1.5767237735971094,6.9712773250357145,-4.249496735506938,73.48055352995398,-1.335114218248819,2.697276775719294,5,-1.4949951171875,-4.024997711181641,-6.737499237060547,-14.614997863769517,9.080001831054688,3,0.05526684004117999,1.05660160073703,135.36000061035156,-3.163894239187533,135.46000671386722,1.0296358252141873,135.02000427246094,0.05526684004117999
11152,2017-05-05,137.55000305175778,138.05000305175778,136.32000732421878,136.55999755859378,1056300.0,0.006880919677962449,-1.353758161454076,1.4999999999999785,76.66935963330874,72.54178467768364,-2.489265553036631,-5.612595403667484,-6.805408784680225,-15.385618153808366,34.71170401533434,1.7299957275390057,2.9175658109768676,4.834503173828097,-0.9126392497068991,10.581645597363092,1.960931962060613,7.70807438559558,-4.668548831975755,87.27737937621566,14.53454133651509,2.873571211767496,5,-2.120002746582003,-4.725002288818331,-7.73250198364255,-15.040000915527315,8.949996948242216,4,0.04980000503634341,-1.6973919328608802,136.61000061035156,1.05660160073703,135.36000061035156,-3.163894239187533,135.46000671386722,0.04980000503634341
11153,2017-05-08,136.86000061035156,137.8800048828125,136.42999267578122,137.47999572753906,1116500.0,-0.00501637532604482,1.042251402290986,-0.6262542192629943,74.05159279618033,72.0522096253191,-1.4921455474199377,-4.6232842881469765,-6.046775947453284,-14.471815901693802,36.20101026109291,1.4500122070312784,3.138996304149771,3.8040008544921875,-2.083434979574349,9.691436688558738,0.8602829374589192,6.747718771525456,-3.358320530732442,64.89667682419136,-6.693220797742384,2.943717917033275,5,-0.8600006103515625,-4.034999847412109,-7.2024993896484375,-14.349998474121094,10.550003051757812,0,0.05165857104997662,-1.353758161454076,137.55000305175778,-1.6973919328608802,136.61000061035156,1.05660160073703,135.36000061035156,0.05165857104997662
11154,2017-05-09,137.30999755859378,137.69999694824222,136.80999755859378,136.80999755859378,849700.0,0.0032880092520486404,-2.55999755859375,-0.8064579641661744,74.81589432547761,72.92361017515097,-1.8725578237630316,-4.706572020945686,-6.394740952388958,-14.744059512452864,38.13186260118721,0.8899993896484375,3.541197545244728,3.8679977416992415,-2.0746655810544326,9.81066106445293,0.8966660803224045,6.8393294030760785,-3.2625187223180205,78.17092547498203,7.221129325191683,2.971331661376842,5,-1.3099975585937784,-4.484996795654325,-7.519996643066435,-14.29999542236331,11.130004882812472,1,0.06336025856041294,1.042251402290986,136.86000061035156,-1.353758161454076,137.55000305175778,-1.6973919328608802,136.61000061035156,0.06336025856041294
11155,2017-05-10,137.8699951171875,137.94000244140622,136.49000549316406,136.92999267578122,787400.0,0.004078345120898774,1.685137044362903,1.8800048828125568,73.36449264511887,73.25955310149419,-2.080733425580547,-4.831441942149752,-6.827331812769728,-15.093140572228691,40.281402374055986,1.449996948242159,3.577156071827943,3.994495391845703,-1.910035172415462,9.899025956106854,1.0422301097151205,6.946760673976286,-3.3422133750538876,92.88505844179447,23.564554157641524,2.952265282130578,5,-1.8699951171875,-5.044994354248047,-8.02999496459961,-14.214992523193345,10.620010375976562,2,0.05613988371135559,-2.55999755859375,137.30999755859378,1.042251402290986,136.86000061035156,-1.353758161454076,137.55000305175778,0.05613988371135559
11156,2017-05-11,137.33999633789062,137.39999389648438,136.49000549316406,137.30000305175778,727500.0,-0.0038441923410992285,10.375679542203148,0.04254593857544613,72.35019260991999,74.02904404678605,-1.3387967354375974,-3.8357423297459263,-6.19054417609064,-14.343106685366607,42.404739659251064,1.3799896240234375,3.3400119903724033,3.0439964294433537,-2.5682050214683727,8.65619788035508,0.2378957039875047,5.850097154899203,-2.3895480386021006,58.959048131455525,-10.577301813005953,2.8061007254558596,5,-1.2549972534179688,-4.18499755859375,-7.41999626159668,-13.59499359130858,12.05999755859375,3,0.06895297417515978,1.685137044362903,137.8699951171875,-2.55999755859375,137.30999755859378,1.042251402290986,136.86000061035156,0.06895297417515978
11157,2017-05-12,136.69999694824222,137.33999633789062,136.3699951171875,136.91999816894528,720300.0,-0.004659963642884124,-1.2045359966708282,-5.500953834409015,62.41134559896769,73.2204978060223,-0.3411919686201941,-2.6694589993755073,-5.448991022978191,-13.46539926195291,44.7115006868367,0.970001220703125,3.364240224897685,1.9829971313476733,-2.951349475423399,6.9173437381187455,-0.484176172037877,4.450170434733224,-1.3776020786573895,21.019126851458086,-44.515025221697925,2.4671733033855414,5,-0.34499359130862217,-3.544998168945341,-6.779996871948271,-12.709995269775405,10.520004272460909,4,0.06576448934792478,10.375679542203148,137.33999633789062,1.685137044362903,137.8699951171875,-2.55999755859375,137.30999755859378,0.06576448934792478
11158,2017-05-15,138.3800048828125,138.47999572753906,136.58000183105472,136.86000061035156,662500.0,0.012289743760611538,1.2093132601733152,-6.909071993343441,62.31111340181016,72.07554395408197,-1.6700889817944642,-3.9519426307498975,-6.994223865222011,-14.887533165307246,46.533587251120295,1.8999938964843466,3.3104635217766827,3.2820045471191293,-1.5413689229837644,8.105378017222023,0.8703178120676682,5.69369128217059,-2.7302970313669164,95.26109877712773,30.53189350589804,2.411686735051452,5,-1.8100051879882812,-5.010009765625,-8.460004806518555,-14.060005187988253,6.839996337890625,0,0.05867896249941551,-1.2045359966708282,136.69999694824222,10.375679542203148,137.33999633789062,1.685137044362903,137.8699951171875,0.05867896249941551
11159,2017-05-16,139.02000427246094,139.44999694824222,137.88999938964844,138.3800048828125,1096700.0,0.0046249412275307655,1.0800179038279196,0.42105104652913716,72.78784060024623,71.9943330581851,-1.9578897726815683,-4.1344690636106805,-7.5147002845026805,-15.258848188262903,48.448464938520026,1.5599975585937784,3.4188341667805275,3.497003936767584,-1.121494159902511,8.115502033437679,1.1877548884325222,5.806252985102645,-2.974056118362256,86.0392071379376,19.536102806232194,2.3092490483350536,5,-1.535003662109375,-5.165008544921875,-9.100004196166992,-13.98000335693358,6.3600006103515625,1,0.06035102238383727,1.2093132601733152,138.3800048828125,-1.2045359966708282,136.69999694824222,10.375679542203148,137.33999633789062,0.06035102238383727
11160,2017-05-17,136.55999755859378,139.02000427246094,136.49000549316406,139.02000427246094,986100.0,-0.017695343391342933,1.0569039629324086,-3.84376415611659,56.06936124852277,69.42568809550582,0.7713534164569751,-1.2676935412213766,-4.969673962790836,-12.531834513914262,49.9415619669927,2.529998779296875,3.3431996933491064,0.7374977111816747,-3.2643233610088487,4.739318783372198,-1.263412824913587,2.7384082472769364,2.8899993896484375,6.16890676786429,-57.535448553102974,2.0009105360952644,5,1.3250045776367188,-2.705001831054716,-6.639997482299833,-10.619995117187528,10.139999389648409,2,0.086994764903354,1.0800179038279196,139.02000427246094,1.2093132601733152,138.3800048828125,-1.2045359966708282,136.69999694824222,0.086994764903354
11161,2017-05-18,137.44999694824222,138.25999450683594,136.22000122070312,136.6199951171875,909500.0,0.006517277427942059,-1.5030751804386695,-0.3373981974829424,63.471027898313885,67.9592067916175,0.014570307170117758,-1.8110736766987543,-5.7590127627927075,-13.115006635205035,50.99903076755472,2.0399932861328125,3.212179444113076,1.3484970092773665,-2.2508844769086522,4.947878495463385,-0.4511937338156429,3.148187752370376,2.0,38.08041345231795,-27.754310440528876,1.7996907430930082,5,0.38500213623044033,-3.5950012207031534,-7.529996871948271,-11.509994506835966,8.820007324218722,3,0.08032018035678123,1.0569039629324086,136.55999755859378,1.0800179038279196,139.02000427246094,1.2093132601733152,138.3800048828125,0.08032018035678123
11162,2017-05-19,138.13999938964844,138.99000549316406,137.03999328613278,137.69000244140622,751600.0,0.005020025148971374,-1.228565947911268,0.5421638018200359,63.04343388465613,66.73607802367037,-0.651446489713635,-2.0866787109548,-6.353735386990053,-13.48019684068521,51.95747187275336,1.9500122070312784,3.1033895722850957,1.7074996948242074,-1.2841732870718943,4.699172676720309,0.21166320387615656,3.203336185772258,1.1807977294922125,59.44274639670017,-7.309471709217519,1.4958364909480557,5,-0.30500030517578125,-4.285003662109375,-8.219999313354492,-12.199996948242188,7.9499969482421875,4,0.0815114706572071,-1.5030751804386695,137.44999694824222,1.0569039629324086,136.55999755859378,1.0800179038279196,139.02000427246094,0.0815114706572071
11163,2017-05-22,138.77999877929688,139.19999694824222,138.22000122070312,138.42999267578122,602000.0,0.004632976635849051,-1.5454797669534248,0.7777966159167344,63.65126192247899,65.49556331222608,-1.106849805885986,-2.4689177347540863,-6.909363694880852,-13.794911460656564,52.38437104969258,1.0599975585937784,2.8027644809914705,2.103498840332037,-0.8135816502502848,5.020579330914359,0.6449585950408618,3.562039085623212,-2.55999755859375,79.25699519560024,12.33183578153124,1.458540245291166,5,-0.9449996948242188,-4.459999084472656,-8.85999870300293,-12.839996337890625,10.1199951171875,0,0.06081569761957173,-1.228565947911268,138.13999938964844,-1.5030751804386695,137.44999694824222,1.0569039629324086,136.55999755859378,0.06081569761957173
11164,2017-05-23,138.19999694824222,139.22999572753906,137.66000366210938,138.58000183105472,812500.0,-0.004179289783515894,-1.150686649526473,-1.0857093033393486,61.23414970979391,64.14774743052331,-0.4328431499808687,-1.7759868088199369,-6.2790048373088325,-12.877719825508109,52.02936008944579,1.5699920654296875,2.506441412197148,1.393997192382841,-1.5535324267130761,4.341526811478758,-0.0797676171651176,2.8677620019307994,-1.9203958129883176,65.78070900270292,-1.3334015940870785,1.4737648095479616,5,-0.36499786376955967,-3.5849990844726847,-8.299997329711942,-12.259994506835966,7.839996337890597,1,0.05079597993833529,-1.5454797669534248,138.77999877929688,-1.228565947911268,138.13999938964844,-1.5030751804386695,137.44999694824222,0.05079597993833529
11165,2017-05-24,139.50999450683594,139.72000122070312,137.75999450683594,138.27000427246094,759600.0,0.009478998462527644,1.3614486625608972,-3.2630902666238355,61.4172878309474,62.93298023285968,-1.6603452832761718,-2.8144358790486876,-7.508844962668917,-13.838369095085767,51.72623237226923,1.9600067138671875,2.317400282864355,2.4399948120117188,-0.4817762106565908,5.361765834680028,0.9791093006775498,3.9008803233458877,-3.11237758789062,93.99980817522321,26.547122741940285,1.4608855113341597,5,-1.5399932861328125,-4.4949951171875,-9.444995880126953,-13.569992065429688,6.480010986328125,2,0.04207591288872803,-1.150686649526473,138.19999694824222,-1.5454797669534248,138.77999877929688,-1.228565947911268,138.13999938964844,0.04207591288872803
11166,2017-05-25,140.69000244140622,140.89999389648438,139.83000183105472,139.91000366210938,506200.0,0.00845823224881892,-1.2765729498085312,0.6290362276038362,62.132902220068445,62.90204207964865,-2.5872593745832546,-3.7454242054887175,-8.534658235472733,-14.641535554977295,51.56387874253496,1.3899993896484375,2.100570300243021,3.3400024414062273,0.15564771899695984,6.524357163815495,1.7478250802015793,4.932179802610875,-4.093042464355449,94.5598077234753,28.39145537879483,1.5921773612046397,5,-2.1300048828124716,-4.820007324218722,-10.740005493164034,-13.595001220703082,5.029998779296903,3,0.042717992768100066,1.3614486625608972,139.50999450683594,-1.150686649526473,138.19999694824222,-1.5454797669534248,138.77999877929688,0.042717992768100066
11167,2017-05-26,140.21000671386722,141.11000061035156,139.78999328613278,140.6300048828125,972800.0,-0.00341172591662231,-1.095208108795378,-0.538460033647622,63.15790735417898,62.99613029657852,-1.7399866659378347,-2.942145841571403,-7.9476769692109315,-13.797235787469504,51.67440660445588,1.3200073242187784,1.875687232210339,2.5590065002441804,-0.5034169467782021,5.621429947266563,1.027794776732975,4.090218223755386,-3.2688040232617652,73.91319731622072,7.270699908532933,1.531211723511196,5,-1.5450057983398722,-3.960006713867216,-10.21500778198245,-12.72500610351564,7.319992065429659,4,0.04322086347917109,-1.2765729498085312,140.69000244140622,1.3614486625608972,139.50999450683594,-1.150686649526473,138.19999694824222,0.04322086347917109
11168,2017-05-30,140.80999755859375,140.9199981689453,139.75999450683594,140.03999328613278,635900.0,0.004279229840926879,1.3434287387678983,-1.833351498637794,63.586951370921334,61.973809271097984,-2.18925766519817,-3.2529020595026736,-8.37508815720608,-14.079225112025128,51.617273003099896,1.160003662109375,1.7178387622332423,2.869497680664068,-0.24002930900707042,5.979024670335207,1.314734185828513,4.424261175499623,-3.4519150760136768,91.30425167736257,25.04103168480239,1.5547634948355664,5,-2.1449966430664062,-3.9249954223632812,-10.509998321533203,-11.949996948242188,5.540008544921875,1,0.0374973288178615,-1.095208108795378,140.21000671386722,-1.2765729498085312,140.69000244140622,1.3614486625608972,139.50999450683594,0.0374973288178615
11169,2017-05-31,142.80999755859375,142.92999267578125,140.53999328613278,140.8300018310547,1437500.0,0.014203536926898686,1.1531662187519587,2.5714087549292595,67.24860305431392,63.21594724951922,-4.017604207213765,-4.926616175250729,-10.166038632356674,-15.759937327232407,51.607038485452186,2.389999389648466,1.8603554227140648,4.501998138427723,0.9246852972680699,8.079310979587376,2.7133417178478965,6.2906545590075496,-5.0767232632365165,97.67901045094608,33.34641281129164,1.7886564205798328,5,-3.2350006103515625,-4.94000244140625,-11.639995574951172,-13.204994201660156,5.9799957275390625,2,0.042644047629732285,1.3434287387678983,140.80999755859375,-1.095208108795378,140.21000671386722,-1.2765729498085312,140.69000244140622,0.042644047629732285
11170,2017-06-01,143.6999969482422,145.3000030517578,143.08999633789062,143.2100067138672,1798600.0,0.006232052411339506,-5.0547217925672,0.2474703493345458,71.6621157110357,64.12606811759942,-4.2334799754789,-5.4386081867668565,-10.784301798619083,-16.354326159444085,51.98153220133859,2.4900054931640625,1.9235354076475915,4.974997711181629,0.9307241132459012,9.019271309117357,2.9528609122137652,6.997134510149493,-5.343116447234081,71.11906794832953,5.854488791307517,2.022136798967863,6,-2.529998779296875,-4.0749969482421875,-11.439998626708984,-12.814998626708984,5.100006103515625,3,0.016283899704837568,1.1531662187519587,142.80999755859375,1.3434287387678983,140.80999755859375,-1.095208108795378,140.21000671386722,0.016283899704837568
11171,2017-06-02,144.16000366210938,144.63999938964844,143.0800018310547,144.05999755859375,1174500.0,0.0032011602201555966,1.94339839926297,0.20409815645241655,75.72413401201585,65.53503479841717,-4.069530914147748,-5.590620134143819,-10.97097363121182,-16.491969671069512,51.865668581713955,1.55999755859375,1.8386217066815504,5.057504272460932,0.4713091048943454,9.643699440027518,2.7644066886776386,7.350601856244225,-4.831086003996319,79.4224254276035,8.207444155053963,2.2930975837832976,6,-2.6800003051757812,-4.535003662109375,-11.900005340576172,-13.055004119873047,3.739990234375,4,0.012694241013921914,-5.0547217925672,143.6999969482422,1.1531662187519587,142.80999755859375,1.3434287387678983,140.80999755859375,0.012694241013921914
11172,2017-06-05,144.39999389648438,144.67999267578125,143.75999450683594,144.19000244140625,584000.0,0.0016647490862826686,1.3896397289049185,2.0997863899908453,73.04743544806676,66.57905407903803,-3.719279999563355,-5.577052042052287,-10.950481357759003,-16.37411187489255,51.62752848059803,0.9199981689453125,2.177303017811113,4.954994964599621,-0.13813184850957327,10.048121777708815,2.408431558045038,7.5015583711542035,-4.235124283261058,83.75437243506761,14.937425654072555,2.546563406554596,6,-2.9199905395507812,-4.774993896484375,-11.907493591308594,-12.989994049072266,5.040008544921875,0,0.009141325346350149,1.94339839926297,144.16000366210938,-5.0547217925672,143.6999969482422,1.1531662187519587,142.80999755859375,0.009141325346350149
11173,2017-06-06,143.92999267578125,144.36000061035156,143.39999389648438,144.0,1057600.0,-0.0032548562366288003,1.4303704562135435,-0.333381775904665,69.04572783480293,67.44700720403904,-2.7289005833945055,-4.796127044047125,-10.237497252304308,-15.555262389986751,51.24912108682575,1.0,2.3684796224293905,4.131494140624994,-1.1828049745954559,9.445793255845444,1.474344583014755,6.788643698235234,-3.0462043811631077,71.21832846078901,4.3906915959260004,2.657149557610229,6,-2.399993896484375,-4.219993591308594,-11.209993362426758,-12.449993133544922,5.720001220703125,1,0.0250122023671957,1.3896397289049185,144.39999389648438,1.94339839926297,144.16000366210938,-5.0547217925672,143.6999969482422,0.0250122023671957
11174,2017-06-07,146.00999450683594,146.32000732421875,144.10000610351562,144.3699951171875,1339000.0,0.01445148292156273,-1.0367194663568213,-23.426111595466434,87.76978856017271,70.37506284061963,-4.00580215499977,-6.525493474431528,-12.005361415634525,-17.280678825427543,51.016017495453795,2.3900146484375,2.605038457341209,5.776496124267567,-0.0770494393343597,11.630041687869493,2.8497233424666035,8.70326890606853,-4.507936146218242,90.4317193894611,15.273061288955617,2.92677278180096,6,-2.9699935913085938,-5.519989013671875,-13.157495498657227,-14.484992980957031,3.4600067138671875,2,0.002328687141096797,1.4303704562135435,143.92999267578125,1.3896397289049185,144.39999389648438,1.94339839926297,144.16000366210938,0.002328687141096797
11175,2017-06-08,145.61000061035156,146.4199981689453,144.89999389648438,146.00999450683594,1423000.0,-0.0027394966888081296,1.4918077894789503,-0.24389880813926443,83.94347387850381,72.79845969155689,-2.960895887042682,-5.813992895164688,-11.300146589348003,-16.522111271308717,51.109162212154516,1.5200042724609375,2.8102821787216783,4.989501953125,-1.2187984953444015,11.197802401594402,1.8853517288902992,8.0936521773597,-3.3370704155576902,75.74854949974873,-3.93087978800952,3.1041502242346994,6,-2.5200042724609375,-5.069999694824219,-12.625001907348633,-13.595001220703125,3.899993896484375,3,0.021839109006604795,-1.0367194663568213,146.00999450683594,1.4303704562135435,143.92999267578125,1.3896397289049185,144.39999389648438,0.021839109006604795
11176,2017-06-09,146.80999755859375,147.5399932861328,144.7899932861328,145.6999969482422,1064500.0,0.008241171232828526,1.1400844282686267,-2.775043869687953,84.5970054739308,75.18058170486263,-3.5777115994719395,-6.6068827424082315,-12.161467878315818,-17.377186461887334,51.289869032741386,2.75,3.162145411997585,5.71599884033202,-0.8717629983402162,12.303760679004256,2.422117920995902,9.009879759668138,-3.7905951284526225,82.36725035843416,0.1227285434190577,3.2938809193361123,6,-3.160003662109375,-5.279998779296875,-13.687498092651367,-14.794998168945312,3.05999755859375,4,0.013554972592175307,1.4918077894789503,145.61000061035156,-1.0367194663568213,146.00999450683594,1.4303704562135435,143.92999267578125,0.013554972592175307
11177,2017-06-12,145.69000244140625,147.02999877929688,144.35000610351562,146.80999755859375,1293100.0,-0.007628874979992428,2.43589342306037,-1.00900405526153,76.55655143780045,76.62164837896033,-1.7865014110801383,-5.037100851702576,-10.74396800047657,-15.922625463990585,51.46241497062063,2.67999267578125,3.431607548987671,4.146503448486328,-2.405609387673877,10.698616284646533,0.8704470304062113,7.422559866566445,-1.7664818400667741,55.31422421577553,-26.180126066797634,3.276056418080104,6,-1.6500091552734375,-3.8100051879882812,-11.839998245239258,-13.264999389648438,4.5,0,0.015169135960217517,1.1400844282686267,146.80999755859375,1.4918077894789503,145.61000061035156,-1.0367194663568213,146.00999450683594,0.015169135960217517
11178,2017-06-13,146.5,146.8800048828125,144.80999755859375,145.89999389648438,1136900.0,0.005559733303728276,2.044092898014137,-0.5357220708446866,81.34448164389583,78.18785711113608,-1.9048022893869643,-5.4890017568243366,-11.28411384045549,-16.38995046668697,51.27507029460554,2.07000732421875,3.654981416519746,4.550501251220709,-2.1801178435975714,11.281120346038989,1.1851917038115687,7.915810798629849,-2.149993896484375,69.76752438532134,-13.147964162334205,3.3653095474091383,6,-1.19000244140625,-4.620002746582031,-12.372499465942383,-13.834999084472656,4.6199951171875,1,0.020068276050554612,2.43589342306037,145.69000244140625,1.1400844282686267,146.80999755859375,1.4918077894789503,145.61000061035156,0.020068276050554612
11179,2017-06-14,147.41000366210938,148.16000366210938,146.2100067138672,146.4600067138672,1138200.0,0.006211629092896853,-1.6896566239068895,1.5833121407863282,80.76332085929478,79.19910212760932,-2.3397215937587816,-6.048320110553675,-11.86331701337275,-16.97405848012187,50.9042796360865,1.9499969482421875,3.9639236026987135,5.041004943847668,-1.9611966675492738,12.043206555244609,1.5399041381491827,8.542105749546153,-3.05999755859375,80.31494801595565,-1.1489419679844133,3.501100805698476,6,-1.7900009155273438,-5.220001220703125,-12.997503280639648,-14.745002746582031,6.44000244140625,2,0.015195646012664543,2.044092898014137,146.5,2.43589342306037,145.69000244140625,1.1400844282686267,146.80999755859375,0.015195646012664543
11180,2017-06-15,148.44000244140625,148.49000549316406,146.25999450683594,146.88999938964844,856400.0,0.006987305838875191,1.7030286216303694,1.6315874010183267,80.53592256357874,79.7337453000052,-2.9353224672643705,-6.474621838817683,-12.52664017935848,-17.670620057203507,51.94288036680812,2.230010986328125,4.29097078821917,5.477003479003912,-1.4656533173865967,12.41966027539442,2.0056750808086576,8.948331877199166,-3.6300048828125,98.79219663938021,18.20060751417101,3.4713283981952534,6,-2.4950027465820312,-6.084999084472656,-14.027502059936523,-15.775001525878906,6.3499908447265625,3,0.00693882216623809,-1.6896566239068895,147.41000366210938,2.044092898014137,146.5,2.43589342306037,145.69000244140625,0.00693882216623809
11181,2017-06-16,148.49000549316406,149.1699981689453,147.85000610351562,148.8300018310547,1324300.0,0.00033685698555241395,1.588247613918559,-0.21935204418149062,83.7684045452848,80.92496408858497,-2.577582666838623,-5.960737795086061,-12.245347419483664,-17.396443372589374,53.33719015471063,1.3199920654296875,4.419353151950702,4.975006103515625,-1.8770057664401918,11.827017973471442,1.5490001685377024,8.401012038493548,-2.9440063476562557,85.8922449134648,4.271816161821533,3.426005934977911,6,-2.2050094604492188,-5.795005798339844,-14.077505111694336,-15.825004577636719,6.6599884033203125,4,0.00686907519657165,1.7030286216303694,148.44000244140625,-1.6896566239068895,147.41000366210938,2.044092898014137,146.5,0.00686907519657165
11182,2017-06-19,149.39999389648438,150.39999389648438,148.82000732421875,149.5800018310547,1167000.0,0.00612828048795655,-1.3582222121001628,0.5294408042366036,84.16870400807977,82.60529477450463,-3.0214742803994454,-6.30728072054535,-12.799865576499911,-18.029714090779294,54.61110359284304,1.9099884033203125,4.441609167499422,5.321994781494141,-1.5208420908835762,12.164831653871857,1.9005763453052964,8.743413217682985,-3.1399993896484375,82.11090062400027,1.6445485130131061,3.421418436188852,6,-2.149993896484375,-6.089996337890625,-14.77999496459961,-16.73499298095703,5.1800079345703125,0,0.003145925300564345,1.588247613918559,148.49000549316406,1.7030286216303694,148.44000244140625,-1.6896566239068895,147.41000366210938,0.003145925300564345
11183,2017-06-20,147.22000122070312,149.3800048828125,146.86000061035156,149.3699951171875,1331800.0,-0.014591651705767261,1.3225702110903286,11.943884038314826,67.29417340249071,80.33022642365107,-0.363993237851588,-3.649685305033927,-10.285306628177182,-15.593888359935988,55.248873841373936,2.5399932861328125,4.326211688704774,2.7200019836425895,-3.7795148536084184,9.219518820893597,-0.5297564349829145,5.9697604022680935,3.17999267578125,24.104954569456837,-51.94582224791826,3.249758418625497,6,0.154998779296875,-3.910003662109375,-12.46500015258789,-14.555000305175781,6.2299957275390625,1,0.02017389754161658,-1.3582222121001628,149.39999389648438,1.588247613918559,148.49000549316406,1.7030286216303694,148.44000244140625,0.02017389754161658
11184,2017-06-21,145.22000122070312,147.69000244140625,144.8000030517578,147.22000122070312,1627500.0,-0.013585110606008755,-1.0352134621377376,0.9302351989325914,55.48343272852178,77.16799962920862,1.6898693722306177,-1.1560709340609492,-7.9522528384483735,-13.340222060778586,55.930602507966476,2.8899993896484375,4.243166076931885,0.36900177001953693,-5.417043453796026,6.1550469938351,-2.5240208418882446,3.2620243819273185,5.17999267578125,7.499979564088381,-66.3170928432261,2.8930226119077815,6,2.154998779296875,-1.910003662109375,-10.250003814697266,-12.340003967285156,8.25,2,0.040627970299474514,1.3225702110903286,147.22000122070312,-1.3582222121001628,149.39999389648438,1.588247613918559,148.49000549316406,0.040627970299474514
11185,2017-06-22,145.3800048828125,145.6999969482422,144.67999267578125,145.22999572753906,1327500.0,0.001101801823195192,1.5823112433121511,-0.07500457763671875,54.49854050903264,73.82372574421994,1.669361019041304,-0.8998981919595792,-7.757903837084001,-13.241936044333443,56.41723464194936,1.0200042724609375,4.280203947844228,0.2355049133300895,-4.97688273379427,5.447892560454449,-2.370688910232076,2.841698736892255,4.795989379882826,12.23797303569809,-58.35558052656445,2.606193823562178,6,1.9949951171875,-2.07000732421875,-9.710006713867188,-12.015007019042969,8.209991455078125,3,0.058261115258116725,-1.0352134621377376,145.22000122070312,1.3225702110903286,147.22000122070312,-1.3582222121001628,149.39999389648438,0.058261115258116725
11186,2017-06-23,146.6999969482422,147.1199951171875,145.16000366210938,145.77999877929688,1515300.0,0.009079598439233116,1.2272699687020452,6.132946800935815,57.85521838146011,71.74579984907102,0.37115539708943857,-1.8409363967458887,-8.692194455183767,-14.286314949492038,56.65528815820654,1.959991455078125,3.9162564425564597,1.2549972534179688,-3.5534098490199995,6.063404355855937,-1.1492062978010154,3.659200804636953,3.1462372192382873,35.31475247154983,-32.22548444780026,2.404203551218978,6,0.839996337890625,-3.3899993896484375,-10.829998016357422,-13.334999084472656,7.9300079345703125,4,0.05514653378448875,1.5823112433121511,145.3800048828125,-1.0352134621377376,145.22000122070312,1.3225702110903286,147.22000122070312,0.05514653378448875
11187,2017-06-26,146.27000427246094,148.10000610351562,146.1699981689453,147.1699981689453,836800.0,-0.0029311021453732877,-2.5090858648911083,-0.9782561823097209,58.013760120732876,69.15349745760847,0.9969091048174334,-0.9841223826699661,-7.852590104273162,-13.570671450167879,56.94057827988712,1.9300079345703125,3.645467275986533,0.5220046997070256,-3.6141771684345656,4.658186567848617,-1.54608623436377,2.590095633777821,3.2662554055175974,33.82994610739563,-31.871718784394318,2.0680909340707956,6,1.269989013671875,-2.5500106811523438,-10.425006866455078,-12.905006408691406,5.75,0,0.06070957383362385,1.2272699687020452,146.6999969482422,1.5823112433121511,145.3800048828125,-1.0352134621377376,145.22000122070312,0.06070957383362385
11188,2017-06-27,146.08999633789062,147.5500030517578,145.55999755859375,146.7100067138672,838000.0,-0.0012306551535680166,-1.3690429696369697,0.6889050896883795,50.31496867134043,65.77034721450242,1.2433984549601007,-0.40925087386210635,-7.336566803679034,-13.116731497884246,57.12348459401235,1.9900054931640625,3.2387043741083232,0.07799682617186932,-3.343365803577825,3.4993594559215637,-1.6326844887029779,1.7886781410467165,3.1548873199560603,41.22801538365442,-20.463704836891964,1.7106813148748519,6,1.4499969482421875,-2.05999755859375,-10.244998931884766,-12.724998474121094,5.8300018310546875,1,0.058114899760334016,-2.5090858648911083,146.27000427246094,1.2272699687020452,146.6999969482422,1.5823112433121511,145.3800048828125,0.058114899760334016
11189,2017-06-28,148.89999389648438,149.0500030517578,146.5800018310547,146.89999389648438,1081500.0,0.01923470209482736,1.1478100494911565,-3.225752467206458,60.886829245632654,63.587114623619534,-1.4896721197895033,-2.887659780116735,-9.763231883923368,-15.668484417185141,56.81360284428059,2.9600067138671875,3.0879189006019487,2.5834945678710994,-0.7199477499487443,5.886936885690943,0.9317734089611918,4.235215726781007,-4.220001220703125,96.56730436847269,35.13955286358876,1.6517211589099206,6,-1.3600006103515625,-4.8699951171875,-12.822494506835938,-15.534996032714844,2.1300048828125,2,0.030557442835900783,-1.3690429696369697,146.08999633789062,-2.5090858648911083,146.27000427246094,1.2272699687020452,146.6999969482422,0.030557442835900783
11190,2017-06-29,146.0399932861328,149.8800048828125,145.8699951171875,149.11000061035156,1404200.0,-0.01920752671312964,-1.3519093602054788,-1.535003662109375,47.704217419431735,59.57998272074697,1.1109092255598227,0.16510081034317636,-6.546840761325825,-12.568718963135325,55.97763906973289,4.010009765625,2.7195112083949198,-0.39350585937501137,-3.464321444199271,2.6773097254492484,-1.9289136517871555,1.1419019330371327,-1.2726004028320403,18.643843144861474,-38.47725876323173,1.5354077924121303,6,1.5,-1.9599990844726562,-9.814994812011719,-12.674995422363281,4.910003662109375,3,0.0508765288698203,1.1478100494911565,148.89999389648438,-1.3690429696369697,146.08999633789062,-2.5090858648911083,146.27000427246094,0.0508765288698203
11191,2017-06-30,145.99000549316406,146.83999633789062,145.7100067138672,146.3800048828125,1934000.0,-0.00034228838172301046,-1.3789331662892113,0.12703532873416967,50.95542577457958,55.88961847258028,0.8593481080033882,0.37862979815986364,-6.17560422220788,-12.324085608597386,55.06580598500559,1.1299896240234375,2.289787592845016,-0.5349937438964787,-3.42426698205648,2.3542794942635226,-1.9796303629764793,0.9096428751835219,-1.018108129882819,9.953870498311645,-45.43791812025645,1.4446366190800075,6,1.2899932861328125,-0.9100112915039062,-9.497505187988281,-12.490005493164062,2.2899932861328125,4,0.05205829549121033,-1.3519093602054788,146.0399932861328,1.1478100494911565,148.89999389648438,-1.3690429696369697,146.08999633789062,0.05205829549121033
11192,2017-07-03,145.72000122070312,147.63999938964844,145.72000122070312,146.4199981689453,599800.0,-0.0018494709384306862,-4.485732970027248,1.7948667788254626,47.42744010210121,53.68220366142589,0.6173727735776708,0.7932674246881675,-5.5695822463620175,-11.84689481073599,54.17820417726613,1.9199981689453125,1.7582019204701567,-0.8709983825683594,-3.6124070640433104,1.8704102989065916,-2.2417027233058207,0.4997059581691019,-0.5517795566406392,3.703782195283912,-47.8095119316253,1.370704340737469,7,1.55999755859375,-0.6400070190429688,-8.5050048828125,-11.6300048828125,5.0500030517578125,0,0.061144685612612326,-1.3789331662892113,145.99000549316406,-1.3519093602054788,146.0399932861328,1.1478100494911565,148.89999389648438,0.061144685612612326
11193,2017-07-05,147.52999877929688,148.4199981689453,146.07000732421875,146.07000732421875,1240100.0,0.012421064668071136,-2.219184381597375,-2.0857111716621253,50.37358456863904,53.11444275477225,-1.2784722873871033,-0.7728211100832141,-7.092327732379175,-13.455120232099972,53.68470131361964,2.6999969482421875,1.200847366457566,0.7589988708496094,-1.7055086295083584,3.223506371207577,-0.4732548793293745,1.9912526210285932,-2.1733057864843772,43.64491281994987,-4.050628552094032,1.2322537501789774,7,-0.25,-2.4500045776367188,-10.072498321533203,-13.334999084472656,0.80999755859375,2,0.030434525386806577,-4.485732970027248,145.72000122070312,-1.3789331662892113,145.99000549316406,-1.3519093602054788,146.0399932861328,0.030434525386806577
11194,2017-07-06,146.35000610351562,147.8699951171875,145.75,147.27000427246094,1015300.0,-0.007998323632785409,1.0000143952207867,-0.630139420162622,43.55335788300499,51.89831135188029,0.08791336563652408,0.45740167413356403,-5.687999148058395,-12.079445989479666,52.604096559244674,2.1199951171875,0.4874484149763134,-0.4379943847656307,-2.8850275168403243,2.009038747309063,-1.6615109508029775,0.7855221812717161,-0.8123806351031249,15.347713925023326,-24.815184511558606,1.223516566037342,7,1.1699981689453125,-0.8800125122070312,-8.575004577636719,-12.155006408691406,2.05999755859375,3,0.03805939072862041,-2.219184381597375,147.52999877929688,-4.485732970027248,145.72000122070312,-1.3789331662892113,145.99000549316406,0.03805939072862041
11195,2017-07-07,148.7899932861328,149.8000030517578,145.97000122070312,146.50999450683594,1338400.0,0.01667227250329839,-1.2797729336966395,-2.4782644751463687,50.80642117991806,51.115111662820055,-2.0310894994201476,-1.82573990961518,-7.826183748904157,-14.311408682492527,51.627693672024414,3.8300018310546875,0.22516951492926296,1.8429931640625057,-0.6933754269221879,4.379361755047199,0.5748088685701589,3.1111774595548525,-3.0786726411443226,75.30536259242955,39.23627013273012,1.2681842954923501,7,-1.0699920654296875,-2.0499954223632812,-10.067497253417969,-13.68499755859375,1.75,4,0.015054812784730753,1.0000143952207867,146.35000610351562,-2.219184381597375,147.52999877929688,-4.485732970027248,145.72000122070312,0.015054812784730753
11196,2017-07-10,148.8000030517578,149.27000427246094,148.0399932861328,148.5500030517578,1237000.0,6.727445444365543e-05,1.067241114017541,0.10964918151276251,48.30510739363009,50.036372470919744,-1.9130660650843367,-1.7697556307788034,-7.555776734778021,-14.11745102476587,50.362065806439006,1.230010986328125,0.295126618047135,1.7535026550293082,-0.9130299170861633,4.42003522714478,0.42023636897155825,3.0867689410870582,-3.0500030517578125,75.4902070781302,43.37606555210546,1.3332662860577391,7,-1.0800018310546875,-2.0600051879882812,-8.402503967285156,-12.510002136230469,2.6999969482421875,0,0.014448883416598779,-1.2797729336966395,148.7899932861328,1.0000143952207867,146.35000610351562,-2.219184381597375,147.52999877929688,0.014448883416598779
11197,2017-07-11,147.89999389648438,148.5500030517578,146.9600067138672,148.30999755859375,800100.0,-0.006048448500101111,2.5729666712385133,-1.6400146484375,52.07062540656072,50.23144544149977,-0.8465515887325239,-0.7332862906732487,-6.351013466006293,-13.039150976077792,49.17440487003167,1.839996337890625,0.36628175288308285,0.7429939270019474,-1.8694677933313528,3.3554556473352477,-0.5632369331647169,2.049224787168612,-1.984793701171867,53.08622904743785,19.13449439225267,1.3062308601666506,7,-0.10498809814453125,-1.0,-7.347492218017578,-11.609992980957031,4.3700103759765625,1,0.0025693367038166492,1.067241114017541,148.8000030517578,-1.2797729336966395,148.7899932861328,1.0000143952207867,146.35000610351562,0.0025693367038166492
11198,2017-07-12,149.44000244140625,149.8800048828125,148.02000427246094,148.47999572753906,970900.0,0.010412499043101597,1.021727051838092,-2.3414588760699666,63.220562280941614,50.49074911208967,-2.0801369497354187,-2.1520823111008553,-7.588847027489663,-14.394574290811875,48.058178386602926,1.980010986328125,0.31945358830304826,2.136002349853527,-0.646151785273446,4.9181564849805,0.7449252822900405,3.5270794174170135,-3.3662100585937367,89.3462004551769,49.898426970907316,1.3910770675634936,7,-1.6449966430664062,-2.540008544921875,-8.887500762939453,-13.150001525878906,0.529998779296875,2,0.008899905040995693,2.5729666712385133,147.89999389648438,1.067241114017541,148.8000030517578,-1.2797729336966395,148.7899932861328,0.008899905040995693
11199,2017-07-13,149.64999389648438,150.00999450683594,148.2899932861328,149.35000610351562,1415100.0,0.0014051890501036723,2.372587738982138,0.31248509894301835,63.33539833973486,52.227546992123344,-2.427869228132238,-2.3037704548505076,-7.502177950498094,-14.445306985156236,46.59911922392321,1.720001220703125,0.3164646940386433,2.233994293212902,-0.7398702884710531,5.207858874896857,0.7470620023709387,3.7209265840548653,-3.4239530136718486,91.08907899458009,46.20837924124549,1.4869322908419738,7,-1.7899932861328125,-2.399993896484375,-9.02999496459961,-13.199993133544922,0.45001220703125,3,-0.00875374281338026,1.021727051838092,149.44000244140625,2.5729666712385133,147.89999389648438,1.067241114017541,148.8000030517578,-0.00875374281338026
11200,2017-07-14,149.47000122070312,149.99000549316406,148.58999633789062,149.22000122070312,1349800.0,-0.0012027576553444996,1.1705424522722434,0.8333672431332655,59.31408212666967,53.15628658680002,-1.9111398360183216,-2.153044055779901,-7.0182757868664964,-14.11139313793916,44.990181700711844,1.4000091552734375,0.47886210003628094,2.0025016784667855,-1.079728582785748,5.084731939719319,0.461386547840533,3.543616809093038,-3.0169231204492064,82.29523123411579,34.708932791235455,1.5411151306262656,7,-1.6050033569335938,-2.095001220703125,-7.704998016357422,-12.509998321533203,0.5200042724609375,4,-0.007091707700119576,2.372587738982138,149.64999389648438,1.021727051838092,149.44000244140625,2.5729666712385133,147.89999389648438,-0.007091707700119576
11201,2017-07-17,149.50999450683594,149.9600067138672,148.57000732421875,149.25999450683594,1117100.0,0.000267567309869543,1.4173389236811378,1.0,61.187826673410896,54.68521842805666,-1.5637595569155849,-2.2268774518120154,-6.787926305754297,-13.995989466688968,43.14574240679838,1.3899993896484375,0.23621917057587893,1.9914955139160213,-1.193995589340176,5.1769866171722185,0.3987499622879227,3.58424106554412,-2.843501422187103,83.60649176522384,32.86403139826473,1.5927455516280993,7,-1.6299972534179688,-2.1349945068359375,-7.694995880126953,-12.499996185302734,3.3300018310546875,0,0.006889163381313512,1.1705424522722434,149.47000122070312,2.372587738982138,149.64999389648438,1.021727051838092,149.44000244140625,0.006889163381313512
11202,2017-07-18,149.8699951171875,150.16000366210938,148.19000244140625,148.7899932861328,584000.0,0.00240786986541619,1.3734683935251997,4.32000732421875,62.89224319181977,56.076180497298964,-1.4227988377861323,-2.6876590318038325,-6.898130752629413,-14.196922113067387,40.85415674995898,1.970001220703125,0.4734875061302546,2.3279960632324332,-0.9222151151802507,5.578207241645117,0.7028904740260771,3.9531016524387894,-3.002891947207445,86.4481949703024,33.07697012922315,1.6251055892063442,7,-1.9149932861328125,-2.4949951171875,-7.279998779296875,-12.299999237060547,1.4199981689453125,1,0.01087612554826567,1.4173389236811378,149.50999450683594,1.1705424522722434,149.47000122070312,2.372587738982138,149.64999389648438,0.01087612554826567
11203,2017-07-19,150.19000244140625,150.35000610351562,149.3800048828125,150.00999450683594,892000.0,0.00213523276602845,2.8798864780737894,0.1666737309088854,55.29996037975254,57.38135855249313,-1.4816115379352937,-2.9236498333782492,-6.937228900276438,-14.355024579333644,40.25817855578858,0.970001220703125,0.6828177791304029,2.4995033264160043,-0.9538120696729777,5.952818722504986,0.7728456283714991,4.2261610244605095,-3.0594672320558516,92.59243560943217,42.83932379485738,1.726657698044497,7,-2.029998779296875,-2.6500091552734375,-7.230007171630859,-12.620006561279297,1.2599945068359375,2,0.013849136408837559,1.3734683935251997,149.8699951171875,1.4173389236811378,149.50999450683594,1.1705424522722434,149.47000122070312,0.013849136408837559
11204,2017-07-20,151.1199951171875,151.6300048828125,150.2100067138672,150.3300018310547,1046300.0,0.006192107734628083,-1.757322113746463,4.3886581334237516,74.80475705832478,60.04784031676055,-1.8593565588204228,-3.572110347197622,-7.584221030757192,-15.102808082350066,41.29943310530292,1.44000244140625,1.0350846047820426,3.134496307373041,-0.43623783216787615,6.7052304469139585,1.3491292376025967,4.919863377143486,-3.6675128184205903,85.17414524227746,30.185269279717204,1.785367069770455,7,-1.8249893188476562,-2.964996337890625,-7.524997711181641,-13.549999237060547,0.1500091552734375,3,-0.007609806336961622,2.8798864780737894,150.19000244140625,1.3734683935251997,149.8699951171875,1.4173389236811378,149.50999450683594,-0.007609806336961622
11205,2017-07-21,153.85000610351562,154.66000366210938,150.89999389648438,150.89999389648438,2490000.0,0.018065187099901125,-1.5491486148180331,3.734224402680934,80.41796332929817,63.615935420723666,-4.242239170859051,-5.939558939512267,-10.01172680452612,-17.624582206145078,42.755006022609145,3.760009765625,1.2973366231545924,5.44100723266601,1.2212547564408283,9.660759708891192,3.331130994553405,7.550883470778615,-5.896221094663247,87.4807201581065,25.688336030541933,2.109876238112595,7,-3.0400009155273438,-4.1800079345703125,-9.945003509521484,-15.97000503540039,-1.8600006103515625,4,-0.02437438967325667,-1.757322113746463,151.1199951171875,2.8798864780737894,150.19000244140625,1.3734683935251997,149.8699951171875,-0.02437438967325667
11206,2017-07-24,154.7899932861328,155.1699981689453,153.72000122070312,153.77000427246094,1080000.0,0.006109763700527404,-1.589291553133515,0.3457575569486686,83.37014235942301,67.09365952659725,-4.741846912265174,-6.579734573553964,-10.614962980391681,-18.35721505419386,43.82559418637122,1.4499969482421875,1.8513491419231798,5.976494598388683,0.9690479923840769,10.98394120439329,3.472771295386366,8.480217901391,-5.897337665824466,94.5558006387709,24.365706856421582,2.5037233030023036,7,-3.1949920654296875,-4.864997863769531,-10.639991760253906,-16.744991302490234,-3.8699951171875,0,-0.03100967763527107,-1.5491486148180331,153.85000610351562,-1.757322113746463,151.1199951171875,2.8798864780737894,150.19000244140625,-0.03100967763527107
11207,2017-07-25,155.14999389648438,157.42999267578125,154.6300048828125,155.9499969482422,820100.0,0.0023257356803814133,-2.0434962889248247,-0.7843251653053287,81.38387593859272,69.11180548855849,-4.4312801958990065,-6.577595061371653,-10.606454019353862,-18.505662841831736,44.793246729593136,2.79998779296875,2.1272261130526715,5.892495727539057,0.29469401454278454,11.490297440535329,3.0935948710409207,8.691396584037193,-5.252963468394114,71.67699084850369,-1.7936052709098647,2.798900856498135,7,-2.339996337890625,-4.095001220703125,-10.659996032714844,-16.764995574951172,-1.6100006103515625,1,-0.014888802123543599,-1.589291553133515,154.7899932861328,-1.5491486148180331,153.85000610351562,-1.757322113746463,151.1199951171875,-0.014888802123543599
11208,2017-07-26,154.5800018310547,156.17999267578125,154.39999389648438,155.3000030517578,1093700.0,-0.0036738130058192597,-2.296241876236225,0.8999980926586432,85.68953811989746,71.59559879746546,-3.414583647503548,-5.627463811004759,-9.721137834304471,-17.719536520417336,46.17565605253338,1.779998779296875,2.4775210037287536,4.898003387451183,-0.9695710563678404,10.765577831270207,1.9642161655416714,7.831790609360695,-3.327038198380052,60.52636584391623,-19.457961287665405,2.933787221909513,7,-1.7700042724609375,-3.5250091552734375,-9.300003051757812,-15.250007629394531,-0.25,2,-0.021283532837045982,-2.0434962889248247,155.14999389648438,-1.589291553133515,154.7899932861328,-1.5491486148180331,153.85000610351562,-0.021283532837045982
11209,2017-07-27,153.4499969482422,158.35000610351562,151.86000061035156,158.35000610351562,1476400.0,-0.007310162177689206,1.648976884534779,6.805556732929259,72.7984496355509,73.0938618540078,-1.8873355994331291,-4.362788849349698,-8.30307053689566,-16.39038800752212,46.52424790286357,6.4900054931640625,2.8266887324090533,3.5404983520507756,-2.5480793409230387,9.62907604502459,0.49620950556388266,6.5847871985376685,3.9799957275390625,34.22817279884648,-44.43342331727397,3.044288846486902,7,-0.17999267578125,-1.93499755859375,-8.107498168945312,-14.120002746582031,0.2700042724609375,3,-0.013033561679864913,-2.296241876236225,154.5800018310547,-2.0434962889248247,155.14999389648438,-1.589291553133515,154.7899932861328,-0.013033561679864913
11210,2017-07-28,153.47000122070312,154.08999633789062,152.2899932861328,153.47000122070312,1017200.0,0.00013036345949024586,1.9032535932270132,-0.0,72.82502502114306,74.3868838926447,-1.4307263621367383,-4.002842853397112,-7.949535218053825,-16.213262195164077,46.64961540554791,1.8000030517578125,2.8722576131833932,3.1890022277831918,-2.8115250075650806,9.189529463131464,0.18873861010905557,6.189265845457328,4.8800048828125,24.807384401251735,-52.0141376847793,3.000263617674136,7,-0.1999969482421875,-1.9550018310546875,-8.12750244140625,-14.140007019042969,-0.290008544921875,4,-0.014335029196216653,1.648976884534779,153.4499969482422,-2.296241876236225,154.5800018310547,-2.0434962889248247,155.14999389648438,-0.014335029196216653
11211,2017-07-31,153.58999633789062,154.83999633789062,153.47999572753906,154.52000427246094,1442400.0,0.0007818799519974107,-1.3651996231772527,-100.0,80.10589135721136,76.29951146657712,-1.0181829410868488,-3.7147282773038626,-7.715586543109623,-16.131671762119424,46.97067762509174,1.3699951171875,2.9221396874067125,2.9289978027343864,-2.887112290108462,8.745107895577235,0.020942756312962274,5.8370528491558105,4.760009765625,26.656306059544495,-50.97127345338909,2.9080550464214197,7,0.2750091552734375,-1.834991455078125,-8.24749755859375,-14.260002136230469,-2.3899993896484375,0,-0.010417285519081942,1.9032535932270132,153.47000122070312,1.648976884534779,153.4499969482422,-2.296241876236225,154.5800018310547,-0.010417285519081942
11212,2017-08-01,154.6300048828125,155.83999633789062,154.0,154.0,1974100.0,0.006771329967570905,-4.841212943228056,-0.6774188255754812,78.99448636594572,78.93223657615412,-1.4661593667123611,-4.272025058819764,-8.404512995751475,-16.96966478470364,47.16557200959935,2.25,3.12990077730376,3.5235061645507812,-2.059344410307716,9.106356739409279,0.7320808771215468,6.314931451980016,3.5902011108398426,42.68107747179242,-32.081804741551494,2.791425287429246,8,-0.34999847412109375,-2.6750030517578125,-9.205009460449219,-15.300010681152344,-3.230010986328125,1,-0.023992799564863554,-1.3651996231772527,153.58999633789062,1.9032535932270132,153.47000122070312,1.648976884534779,153.4499969482422,-0.023992799564863554
11213,2017-08-02,152.02000427246094,154.6999969482422,151.1199951171875,154.3800048828125,1936800.0,-0.01687900490160088,1.3866800266521537,-3.746003681457082,60.44058276521746,77.33621721025331,1.5988634814027591,-1.3791046623297234,-5.4871524258683735,-14.180834158414541,46.53926309973041,3.5800018310546875,3.2717378047237844,0.6890052795410213,-4.643796505802925,6.0218070648849675,-1.9773956131309376,3.35540617221298,6.072997613525388,12.448240493345658,-57.760643442126344,2.66640089267197,8,2.6049957275390625,-0.06500244140625,-6.390010833740234,-12.690010070800781,-0.0900115966796875,2,0.009998611833661242,-4.841212943228056,154.6300048828125,-1.3651996231772527,153.58999633789062,1.9032535932270132,153.47000122070312,0.009998611833661242
11214,2017-08-03,151.9199981689453,152.4600067138672,151.52999877929688,151.67999267578125,1374400.0,-0.0006578483140704527,-2.4445166577185002,-0.10169721656483367,60.86954755744383,75.16417101338061,2.038672154146383,-0.8858299333942625,-5.055913292673836,-13.915134388327118,46.12413465015817,0.9300079345703125,3.3750307959860777,0.31049957275391193,-4.481370076053366,5.10236922156119,-2.085435251649727,2.706434397157551,5.894083446289073,16.949212814793263,-49.5938822688531,2.3959348244036396,8,2.81500244140625,0.11000823974609375,-6.135002136230469,-12.590003967285156,0.850006103515625,3,0.015863636724305907,1.3866800266521537,152.02000427246094,-4.841212943228056,154.6300048828125,-1.3651996231772527,153.58999633789062,0.015863636724305907
11215,2017-08-04,151.02999877929688,152.72999572753906,150.94000244140625,152.36000061035156,1107600.0,-0.005858342551180784,-1.370860659465031,-5.541547460105537,56.27063932005283,72.15311512011725,2.778807580868289,0.1903487583052197,-3.880425034414799,-12.856228307084535,45.043131666251014,1.7899932861328125,3.611218771128165,-0.6915000915527401,-5.307374270875869,3.9243740877703885,-2.9994371812143186,1.6164369981088385,6.516319376015645,1.836662244726369,-59.96423340325375,2.3079370896615643,8,3.6150054931640625,1.0000076293945312,-5.245002746582031,-11.235000610351562,2.57000732421875,4,0.017811047230009036,-2.4445166577185002,151.9199981689453,1.3866800266521537,152.02000427246094,-4.841212943228056,154.6300048828125,0.017811047230009036
11216,2017-08-07,150.9499969482422,151.94000244140625,150.74000549316406,151.55999755859375,777000.0,-0.0005297082149328114,-1.330128442541592,0.45864644401867766,54.560814076219124,69.17277491318686,2.522042850624274,0.46344234097662707,-3.548018803682254,-12.577010133104949,43.86450284174868,1.1999969482421875,3.5584290251188406,-0.8790016174316406,-5.30461729971978,3.5466140648564988,-3.0918094585757103,1.333806223712429,6.199942264235943,4.11748690284921,-52.311638728333406,2.21280784114407,8,3.5950088500976562,1.0800094604492188,-5.140003204345703,-10.860000610351562,2.510009765625,0,0.01477307567156605,-1.370860659465031,151.02999877929688,-2.4445166577185002,151.9199981689453,1.3866800266521537,152.02000427246094,0.01477307567156605
11217,2017-08-08,148.27999877929688,151.14999389648438,148.07000732421875,150.89999389648438,1996600.0,-0.017687964378434562,-1.0263216013813319,4.295069665057408,43.26989664027114,64.4594814154506,4.598646423994296,3.3343216210241167,-0.6359637507201228,-9.743493373652257,42.96951980662147,3.079986572265625,3.0515749361273947,-3.5680000305175668,-7.92532789111209,0.7893278300769566,-5.746663960814828,-1.389336100220305,8.357145735636124,3.1672968886290773,-46.676186424071055,2.1786639302972635,8,4.9300079345703125,3.7550048828125,-2.1000022888183594,-7.9250030517578125,5.44000244140625,1,0.019692461511896076,-1.330128442541592,150.9499969482422,-1.370860659465031,151.02999877929688,-2.4445166577185002,151.9199981689453,0.019692461511896076
11218,2017-08-09,150.77000427246094,150.88999938964844,147.07000732421875,147.7100067138672,1472300.0,0.016792591810512736,1.31515527031276,-1.1679401761170387,48.88891902967759,61.8028669036869,1.6889707717428735,1.000354077096972,-2.869330047411779,-12.025898432547933,41.631705251661664,3.8199920654296875,2.4208724638422154,-1.1444946289062443,-5.386146103984402,3.097156846171913,-3.2653203664453088,0.9763311086328201,5.010426523400639,65.37110475476703,19.17066899437004,2.1208257375390733,8,0.68499755859375,1.279998779296875,-4.590007781982422,-10.150009155273438,3.2299957275390625,2,0.004178481171128512,-1.0263216013813319,148.27999877929688,-1.330128442541592,150.9499969482422,-1.370860659465031,151.02999877929688,0.004178481171128512
11219,2017-08-10,148.33999633789062,150.91000366210938,148.30999755859375,150.27999877929688,907300.0,-0.016117316878090482,-1.600006103515625,-0.6339882317742096,32.16826727451577,57.285449376283864,3.70781328335309,3.506993634765081,-0.27010431879310204,-9.395522647347207,40.18185552224056,2.600006103515625,1.746297603921363,-3.509002685546875,-7.934370118406974,0.9163647473132244,-5.721686401976939,-1.296318969116811,6.395183641373819,22.438014412306266,-17.77484403012408,2.212683716430056,8,3.1150054931640625,3.7100067138671875,-2.1599998474121094,-7.444999694824219,6.089996337890625,3,0.024201135408641106,1.31515527031276,150.77000427246094,-1.0263216013813319,148.27999877929688,-1.330128442541592,150.9499969482422,0.024201135408641106
11220,2017-08-11,148.41000366210938,150.0,148.27999877929688,149.0500030517578,951300.0,0.0004719382900568725,-2.8221860536086667,0.3298961774421897,28.120797432175465,51.50932782905765,3.178853626601949,3.5347296604421388,-0.1952831834994413,-9.238929718460298,38.65843980221063,1.720001220703125,1.024295715765419,-3.385995483398432,-7.954406335941314,1.1824153691444508,-5.670200909669859,-1.1017900571270047,5.4053555985495905,27.515352801102892,-5.5829266108081725,2.284205426271437,8,3.0449981689453125,3.75,-1.9150047302246094,-6.8800048828125,7.1999969482421875,4,0.029378077641438072,-1.600006103515625,148.33999633789062,1.31515527031276,150.77000427246094,-1.0263216013813319,148.27999877929688,0.029378077641438072
11221,2017-08-14,150.5399932861328,151.07000732421875,149.19000244140625,149.19000244140625,956100.0,0.014352062337205096,-1.7852113074045188,-2.109362706530291,35.90215722598377,46.72129125795077,0.6377937233608577,1.5661592469643608,-2.1675372935330586,-11.132263422667108,37.097442323095045,2.660003662109375,0.6167617439544131,-1.3075057983398324,-5.789821524912583,3.174809928232918,-3.5486636616262217,0.933652064946557,2.465923742153336,85.04895544269333,54.483009132562884,2.241157863286382,8,0.34500885009765625,2.1150131225585938,-3.3099937438964844,-8.93499755859375,5.290008544921875,0,0.02032690948488769,-2.8221860536086667,148.41000366210938,-1.600006103515625,148.33999633789062,1.31515527031276,150.77000427246094,0.02032690948488769
11222,2017-08-15,151.5,152.3800048828125,150.57000732421875,151.27000427246094,841800.0,0.006377087529441328,-1.2208700373515067,0.17036836096888316,40.800492217943166,44.5390589749203,-0.9084265282137665,0.7742245688208413,-2.963137753159913,-11.858167379861413,35.97153453103922,1.8400115966796875,0.19992515741995476,-0.42899932861328693,-4.81822946545887,3.9602308082322963,-2.6236143970360786,1.7656157398095047,-4.42999267578125,83.42739571719216,54.311036654269756,2.1946150684227885,8,-1.5999984741210938,1.1550064086914062,-4.270000457763672,-9.325004577636719,4.25,1,0.012937338045327929,-1.7852113074045188,150.5399932861328,-2.8221860536086667,148.41000366210938,-1.600006103515625,148.33999633789062,0.012937338045327929
11223,2017-08-16,152.27000427246094,153.02000427246094,151.16000366210938,152.1199951171875,1012500.0,0.005082536451887387,1.2545336847459194,0.6522258342732038,46.398076539709095,42.93111775072755,-1.8318807806128632,0.17711964733217656,-3.5412466913763296,-12.39583709769471,34.80979150134653,1.8600006103515625,-0.30236548576422706,0.2370048522949162,-4.076650930023732,4.550660634613564,-1.9198230388643935,2.393832743454226,-5.093796997070314,84.17723352680426,53.40626580032372,2.156827891159323,8,-2.2249984741210938,0.44000244140625,-4.922504425048828,-10.095008850097656,4.5500030517578125,2,0.009522538304048922,-1.2208700373515067,151.5,-1.7852113074045188,150.5399932861328,-2.8221860536086667,148.41000366210938,0.009522538304048922
11224,2017-08-17,149.97000122070312,152.8699951171875,149.94000244140625,151.52999877929688,956300.0,-0.015104767762679994,-2.6172858111672066,-10.399348998067339,40.621667767870576,41.19234313381841,0.18151447044914448,2.5155227837900327,-1.1391730106051057,-9.854715838439404,32.939610168648706,2.92999267578125,-0.9510022701524008,-2.005498504638666,-6.400291713478424,2.3892947042010917,-4.202895109058545,0.19189809978121275,-2.560042065429684,35.65401862600236,3.958145472541002,2.1973966044198834,8,0.07500457763671875,2.7400054931640625,-2.6225013732910156,-7.795005798339844,5.5500030517578125,3,0.026872032716503957,1.2545336847459194,152.27000427246094,-1.2208700373515067,151.5,-1.7852113074045188,150.5399932861328,0.026872032716503957
11225,2017-08-18,150.10000610351562,150.82000732421875,149.19000244140625,150.13999938964844,1615700.0,0.0008668725862126525,1.3285631764231451,0.025636762001643255,40.653502893196894,39.64708633570483,-0.10536300876069049,2.203128130742158,-1.1505971493748746,-9.744709860412229,30.048246677793056,1.6300048828125,-1.2655811319321515,-1.6879936218261662,-6.066002351323846,2.6900151076715133,-3.8769979865749917,0.5010107429226593,-2.4656451435546956,23.759875379975536,-8.219307952223922,2.1890043647488393,8,-0.05500030517578125,2.6100006103515625,-2.5450057983398438,-7.8400115966796875,4.970001220703125,4,0.02884734441169501,-2.6172858111672066,149.97000122070312,1.2545336847459194,152.27000427246094,-1.2208700373515067,151.5,0.02884734441169501
11226,2017-08-21,149.99000549316406,150.5399932861328,149.0399932861328,150.14999389648438,769700.0,-0.0007328488066529193,2.191532879892213,4.000381533765738,36.92223796265474,38.94179092708078,-0.1629988504654989,2.039662269962122,-0.9595345405558078,-9.386354810291266,26.863785370576963,1.5,-1.6051811879172249,-1.5579948425292969,-5.766054424061167,2.6500647390025733,-3.662024633295232,0.5460349482366382,-2.1402188007031384,23.86958755376983,-6.476799786982685,2.104029790765929,8,0.05500030517578125,2.720001220703125,-2.370006561279297,-7.4600067138671875,4.779998779296875,0,0.03746913068446833,1.3285631764231451,150.10000610351562,-2.6172858111672066,149.97000122070312,1.2545336847459194,152.27000427246094,0.03746913068446833
11227,2017-08-22,152.83999633789062,153.11000061035156,150.27999877929688,150.6199951171875,668600.0,0.019001205016,1.050718708536046,-13.876013352408203,52.28028606368795,39.31860948641527,-2.568204826596059,-1.0458841062258557,-3.6575686071724363,-11.98630144783047,23.453187339703547,3.1199951171875,-1.7679541980929514,1.4074958801269588,-2.500390275351549,5.315382035605467,-0.5464471976122809,3.3614389578661985,-4.78340094222969,93.36600032991917,58.24586588518294,1.9539430777392501,8,-2.1449966430664062,-0.1299896240234375,-5.212497711181641,-10.30999755859375,2.69000244140625,1,0.0195629780476696,2.191532879892213,149.99000549316406,1.3285631764231451,150.10000610351562,-2.6172858111672066,149.97000122070312,0.0195629780476696
11228,2017-08-23,151.2899932861328,152.44000244140625,151.2899932861328,151.6699981689453,669900.0,-0.010141344470665614,-5.052601991647928,-0.17117327651384975,48.378785046875755,41.1197781277886,-1.0467627229237735,0.2582422128546966,-1.9965995659877365,-10.214125047292924,20.0402301718648,1.5500030517578125,-1.9430537755847581,0.02199325561522869,-3.594120187460618,3.6381066986910753,-1.7860634659226946,1.830049977153152,-2.930193577590444,55.28245579832941,17.125885915286297,1.8080567215379273,8,-0.5949935913085938,1.420013427734375,-3.6249923706054688,-8.329994201660156,5.0200042724609375,2,0.02947985267890152,1.050718708536046,152.83999633789062,2.191532879892213,149.99000549316406,1.3285631764231451,150.10000610351562,0.02947985267890152
11229,2017-08-24,151.4499969482422,151.72000122070312,150.42999267578125,151.14999389648438,534900.0,0.0010575958041505462,2.071406513959783,-0.7894715708319948,51.12298810713776,43.67557709167329,-0.8037416397359038,-0.06248244754425514,-2.0708267300763623,-10.126575072436964,18.0913269261916,1.290008544921875,-1.7215903611074168,0.281996917724598,-3.187701245600806,3.751695081050002,-1.452852163938104,2.0168459993873,-2.805185185591256,59.2137426330549,15.782881270773423,1.7348490816626962,8,-0.375,1.260009765625,-3.5999984741210938,-8.139999389648438,6.07000732421875,3,0.0354573158414242,-5.052601991647928,151.2899932861328,1.050718708536046,152.83999633789062,2.191532879892213,149.99000549316406,0.0354573158414242
11230,2017-08-25,151.27000427246094,152.6300048828125,151.0,151.99000549316406,580100.0,-0.0011884627230647204,-1.5872892850222824,-2.3999796551548753,50.851082480167655,45.33656878658262,-0.19600619897673255,-0.05877204447668305,-1.8385855806977247,-9.689099625571629,16.16981286076954,1.6300048828125,-1.776221257743856,0.21200408935547443,-3.0856353037771953,3.509643482488144,-1.4368156072108604,1.8608237859218093,-2.3572811789479715,54.791326125099346,6.123722649775473,1.6488196965663287,8,-0.19500732421875,1.44000244140625,-2.545001983642578,-7.345001220703125,7.94000244140625,4,0.028095457658248613,2.071406513959783,151.4499969482422,-5.052601991647928,151.2899932861328,1.050718708536046,152.83999633789062,0.028095457658248613
11231,2017-08-28,151.99000549316406,152.0500030517578,151.22999572753906,151.52000427246094,568300.0,0.004759709131800349,1.7797030983292816,-0.6527783664646294,61.00890804259416,47.581948322654945,-0.76962728075668,-0.9536823254164801,-2.498506594808987,-10.16637279186196,13.932538048347048,0.82000732421875,-1.2944590223532941,1.0120048522949219,-2.099371633709353,4.123381338299197,-0.5436833907072014,2.567693095297045,-2.8254457486407887,60.424226412245844,5.753239251702773,1.5556882430021348,8,-0.915008544921875,0.720001220703125,-1.7500038146972656,-6.5500030517578125,7.6100006103515625,0,0.02026450239975297,-1.5872892850222824,151.27000427246094,2.071406513959783,151.4499969482422,-5.052601991647928,151.2899932861328,0.02026450239975297
11232,2017-08-29,150.9199981689453,151.47000122070312,149.97000122070312,150.77000427246094,952200.0,-0.007039984772333474,1.4,0.3191351210960327,50.48604559631812,48.03616710672262,0.23406956993972017,-0.18537473426579254,-1.4089500532287502,-8.854042265678913,11.070719783883456,2.0200042724609375,-0.7511444013564699,0.12749786376951988,-2.4664697979051198,2.7214655254441595,-1.1694859670678,1.4244816946068397,-1.518711972472346,35.71412181774377,-16.87619527288595,1.2969838308373185,8,0.154998779296875,1.790008544921875,-0.15999984741210938,-5.224998474121094,8.1199951171875,1,0.025510244833198303,1.7797030983292816,151.99000549316406,-1.5872892850222824,151.27000427246094,2.071406513959783,151.4499969482422,0.025510244833198303
11233,2017-08-30,153.5399932861328,153.99000549316406,150.5399932861328,150.5800018310547,1195400.0,0.01736015868655505,-1.2697384931988154,19.734079348931843,66.64530567866888,50.92768243014466,-2.443827185248665,-2.830793688136964,-3.908269886494878,-11.215455909014736,10.164085517520771,3.45001220703125,-0.38170117440762397,2.6714935302734375,-0.15274767950268142,5.495734740049556,1.259372925385378,4.083614135161497,-3.916184224827134,88.8056783890987,31.062833606640105,1.412120604888059,8,-2.024993896484375,-0.829986572265625,-1.6074981689453125,-6.714996337890625,4.910003662109375,2,0.0129608283195346,1.4,150.9199981689453,1.7797030983292816,151.99000549316406,-1.5872892850222824,151.27000427246094,0.0129608283195346
11234,2017-08-31,154.3300018310547,154.57000732421875,153.4600067138672,154.0,1373100.0,0.005145294903391218,1.7406988791560705,0.11148742692771643,68.11503662013392,53.97896395535987,-2.8500420630650467,-3.6164085132737114,-4.501459274043725,-11.732318953128356,9.281786874231319,1.1100006103515625,-0.13947171066610053,3.3410018920898494,0.14648193726162617,6.535521846918073,1.7437419146757236,4.938261869503975,-4.3600006103515625,94.78249620189342,31.84395509899472,1.597259977414112,8,-2.5250015258789062,-1.6199951171875,-2.3975067138671875,-7.5050048828125,4.839996337890625,3,0.01282962291224865,-1.2697384931988154,153.5399932861328,1.4,150.9199981689453,1.7797030983292816,151.99000549316406,0.01282962291224865
11235,2017-09-01,153.72000122070312,154.66000366210938,153.1999969482422,154.64999389648438,897000.0,-0.0039525730779121915,2.0736588499839383,-2.8181439866833125,60.72875536038795,56.624132555108005,-1.8690999982770506,-2.945567461001815,-3.702827967479692,-10.843719760430986,8.630954853883773,1.4600067138671875,-0.07830507365738981,2.59650115966798,-0.8238229466347491,6.016825265970709,0.8863391065166013,4.306663212819359,-3.289999389648443,79.95731445452297,18.997030396261458,1.71016205315137,9,-1.404998779296875,-2.2649993896484375,-1.3274993896484375,-6.43499755859375,5.0800018310546875,4,0.02472029027830902,1.7406988791560705,154.3300018310547,-1.2697384931988154,153.5399932861328,1.4,150.9199981689453,0.02472029027830902
11236,2017-09-05,153.17999267578125,155.0,152.8000030517578,153.17999267578125,842000.0,-0.003512936121738419,-4.789623740111633,-0.0,55.833298012122235,57.01891166048959,-0.9264293422779417,-2.350435289929777,-3.019128316543288,-10.021113170301106,7.979684174543195,2.1999969482421875,0.30178697277204947,1.944992828369152,-1.594821178337213,5.484806835075517,0.17508582501596948,3.7148998317223345,-2.242390625000013,63.81694302372849,5.463194305921384,1.7699070033531814,9,-0.6949920654296875,-1.7249908447265625,-0.7874908447265625,-5.894989013671875,5.82000732421875,1,0.03936554593555175,2.0736588499839383,153.72000122070312,1.7406988791560705,154.3300018310547,-1.2697384931988154,153.5399932861328,0.03936554593555175
11237,2017-09-06,151.1999969482422,153.7100067138672,151.1300048828125,153.49000549316406,1810800.0,-0.012925942173988014,-1.1234646974606284,-100.0,46.572689825594466,56.818234413680564,0.8900680833792194,-0.14805502845476326,-0.9016245370469278,-7.756785435733548,8.337862864094339,2.5800018310546875,0.6511558482505677,-0.18100280761717613,-3.437145816079834,3.075140200845482,-1.8090743118484909,1.4470686966141386,3.8000030517578125,14.798266111512156,-38.62468902118383,1.6280715042313236,9,1.285003662109375,0.2550048828125,1.6100082397460938,-3.9149932861328125,9.919998168945312,2,0.05555561722761726,-4.789623740111633,153.17999267578125,2.0736588499839383,153.72000122070312,1.7406988791560705,154.3300018310547,0.05555561722761726
11238,2017-09-07,151.39999389648438,152.32000732421875,151.07000732421875,151.75999450683594,884600.0,0.001322731165865454,-1.4510434587478496,0.1572049201082104,55.292345085566616,57.28149630017266,0.7904387229019108,-0.31456257089820383,-0.9531512515760028,-7.707999270369697,8.721902463639303,1.25,1.1126455476648403,-0.012505340576183244,-3.2559252570820263,3.23091457592966,-1.6342152988291048,1.6092046176767383,3.600006103515625,8.396620540775599,-45.32114597758786,1.6217099582529182,9,1.0850067138671875,-0.364990234375,1.7175102233886719,-4.114990234375,10.420013427734375,3,0.05046234939000116,-1.1234646974606284,151.1999969482422,-4.789623740111633,153.17999267578125,2.0736588499839383,153.72000122070312,0.05046234939000116
11239,2017-09-08,151.92999267578125,152.60000610351562,150.33999633789062,151.0800018310547,866400.0,0.0035006525803378263,1.0639191778435813,-2.361081676768533,56.57795143954734,57.917815073437076,0.37513733257895865,-0.5921790717167141,-1.4160485100287588,-7.979775363944555,9.00871408030902,2.260009765625,1.0472250833975068,0.3379936218261719,-2.569421301349479,3.2454085450018226,-1.1157138397616393,1.791701083413983,2.9128076171874966,34.120066274173375,-22.421072043674606,1.4537074615878194,9,0.5550079345703125,-0.894989013671875,1.3600082397460938,-4.234992980957031,10.530014038085938,4,0.04291453028879322,-1.4510434587478496,151.39999389648438,-1.1234646974606284,151.1999969482422,-4.789623740111633,153.17999267578125,0.04291453028879322
11240,2017-09-11,152.77000427246094,153.7100067138672,152.13999938964844,153.39999389648438,891200.0,0.005528938571545128,1.5119810549187631,-0.7411722466564941,59.49452185006379,57.749549940933704,-0.25671998647121086,-1.1476427300965213,-2.0856136157002823,-8.5548565269047,9.47808640473502,1.7800140380859375,1.210880534591979,0.9600051879882869,-1.5724853127943845,3.4924956887709584,-0.3062400624030488,2.2262504383796227,1.8026277832031212,52.14605203701399,-8.175542369720908,1.2662452503913326,9,-0.285003662109375,-1.7350006103515625,0.6124992370605469,-4.7649993896484375,8.909988403320312,0,0.0418930007036602,1.0639191778435813,151.92999267578125,-1.4510434587478496,151.39999389648438,-1.1234646974606284,151.1999969482422,0.0418930007036602
11241,2017-09-12,153.60000610351562,153.63999938964844,152.47999572753906,152.89999389648438,587000.0,0.005433015695767152,1.9743730192887046,-1.1111487877540145,53.0111260769999,58.03011443878724,-0.9323754146763292,-1.8304920711935324,-2.730398522016287,-9.133168976422212,9.89169889755599,1.160003662109375,1.3315026106316736,1.6370063781738224,-0.9417403646376385,4.215753120985283,0.34763300676809195,2.926379749579553,0.7186678090820351,96.73589698311578,38.91729325607457,1.2893733714057285,9,-0.9300079345703125,-2.56500244140625,-0.2625007629394531,-5.595001220703125,7.54998779296875,1,0.03385414545320886,1.5119810549187631,152.77000427246094,1.0639191778435813,151.92999267578125,-1.4510434587478496,151.39999389648438,0.03385414545320886
11242,2017-09-13,153.4600067138672,153.72000122070312,152.9499969482422,153.25999450683594,630700.0,-0.0009114543234723937,1.1388971305048108,0.28572674165140816,59.678899082568805,57.25606926144278,-0.4405097503922093,-1.619139116287272,-2.3942858645783076,-8.73415073867676,9.768688118988871,0.7700042724609375,1.4838168083834091,1.3990066528320426,-1.2535698499198986,4.051583155583984,0.07271840145605779,2.7252949042080274,0.6199465442480516,92.30786593954278,32.75699286129004,1.3262882513759755,9,-0.790008544921875,-2.4250030517578125,-0.1725006103515625,-5.405006408691406,5.9799957275390625,2,0.03610056720812205,1.9743730192887046,153.60000610351562,1.5119810549187631,152.77000427246094,1.0639191778435813,151.92999267578125,0.03610056720812205
11243,2017-09-14,153.72000122070312,153.75999450683594,152.80999755859375,153.0500030517578,618900.0,0.0016942167044258216,1.5333767369941609,3.3497863899908453,60.0353744470213,56.35832901998582,-0.7512911709378614,-1.8603128920137806,-2.509453072475651,-8.76898657982278,9.347115927852437,0.9499969482421875,1.388940518397618,1.586501312255848,-1.1674526880063922,4.340455312518088,0.20952431212472789,2.963478312386968,0.13555462219864012,98.8306050425417,37.61624363072043,1.3769770001311163,9,-1.0500030517578125,-2.68499755859375,-1.0974960327148438,-4.665000915527344,7.8300018310546875,3,0.0481394342812933,1.1388971305048108,153.4600067138672,1.9743730192887046,153.60000610351562,1.5119810549187631,152.77000427246094,0.0481394342812933
11244,2017-09-15,154.0,154.41000366210938,153.27000427246094,153.69000244140625,1085900.0,0.0018214856692257975,1.017689316193151,0.46268418775194153,61.963151623433504,56.49548416032421,-1.2102993965830535,-1.9214265626395388,-2.6003444066068937,-8.847216590459851,9.645024691640053,1.1399993896484375,1.6157063754146463,1.6650001525878793,-1.0110652636038253,4.341065568779584,0.32696744449202697,3.0030328606837315,-3.660003662109375,81.93819865964899,19.08884847118776,1.338032708095847,9,-1.3300018310546875,-2.3600006103515625,-2.24749755859375,-4.944999694824219,8.100006103515625,4,0.05077926833908286,1.5333767369941609,153.72000122070312,1.1388971305048108,153.4600067138672,1.9743730192887046,153.60000610351562,0.05077926833908286
11245,2017-09-18,154.42999267578125,154.72999572753906,153.86000061035156,154.5800018310547,840000.0,0.0027921602323457417,2.866671187820013,-0.48390431187241584,60.97115515237506,57.06635717590786,-1.7086738552014253,-2.11903916861678,-2.9109942131762523,-9.048856971556859,10.378120993995307,0.8699951171875,1.3515569875581548,1.878493499755848,-0.7361477762578659,4.493134775769562,0.5711728617489769,3.185814137762719,-4.008596191406241,86.66653103298611,22.53922783950574,1.3073206380068612,9,-1.8949966430664062,-2.7899932861328125,-2.677490234375,-5.374992370605469,7.470001220703125,0,0.0519977622154304,1.017689316193151,154.0,1.5333767369941609,153.72000122070312,1.1388971305048108,153.4600067138672,0.0519977622154304
11246,2017-09-19,155.61000061035156,155.66000366210938,154.1199951171875,154.8800048828125,883800.0,0.007641054138024073,2.710855777185403,-4.8663411657003355,70.88155767218772,59.76734249219601,-2.802442487004811,-3.0107880054440557,-3.9558095858388356,-10.005064402919231,11.381066242362273,1.540008544921875,0.9982737654445941,2.777501678466791,0.11443571129396446,5.440567645639618,1.4459686948803778,4.109034662053205,-5.0162601562499844,98.24551071325317,29.263210793590872,1.3315329835864176,9,-2.6100006103515625,-3.2600021362304688,-3.8024978637695312,-6.165000915527344,5.30999755859375,1,0.03900772470677505,2.866671187820013,154.42999267578125,1.017689316193151,154.0,1.5333767369941609,153.72000122070312,0.03900772470677505
11247,2017-09-20,155.8300018310547,156.3699951171875,155.2899932861328,156.0,639000.0,0.0014137987265614438,1.3736606469138286,-0.23287556698229553,62.9671807065687,60.620102005640675,-2.5665052422071994,-3.1571698866603697,-4.0062600093292815,-9.983343420743552,11.445610335779392,1.0800018310546875,0.8550155748305031,2.8480026245117074,-0.1335046741958763,5.829509923219291,1.3572489751579155,4.338756273865499,-4.932285584472652,84.83163886364805,17.59855992517764,1.490753649353785,9,-2.475006103515625,-3.1250076293945312,-4.05999755859375,-5.114997863769531,9.169998168945312,2,0.03413971637629465,2.710855777185403,155.61000061035156,2.866671187820013,154.42999267578125,1.017689316193151,154.0,0.03413971637629465
11248,2017-09-21,155.75,156.10000610351562,154.89999389648438,155.44000244140625,536800.0,-0.000513391709649258,1.376238820401257,-1.8235346916793824,58.7438199164526,60.86075405863015,-2.0166348893129395,-2.873214736080797,-3.8037879131458396,-9.672883344685772,11.419666823680373,1.20001220703125,0.8437559551269942,2.5450004577636776,-0.5679248471599578,5.657925762687313,0.9885378053018599,4.101463110225495,-4.414501443769524,80.00009844409114,15.580488947848508,1.5564626524618141,9,-1.4950027465820312,-3.0450057983398438,-4.472496032714844,-5.034996032714844,6.410003662109375,3,0.023691829479333792,1.3736606469138286,155.8300018310547,2.710855777185403,155.61000061035156,2.866671187820013,154.42999267578125,0.023691829479333792
11249,2017-09-22,156.82000732421875,157.47000122070312,155.6199951171875,155.7100067138672,821000.0,0.006870030974117203,-1.8681735921365459,3.5806753297893286,68.06526765072026,61.81305914759198,-2.592697035311545,-3.7105274524327854,-4.743136010039763,-10.51089631031033,12.054473186448375,1.850006103515625,1.1981342276668272,3.3465072631835824,-0.04311592247628937,6.736130448843454,1.6516956703536323,5.0413188560135325,-5.081749043111699,81.99463195046178,18.733242311873042,1.6948115928299425,9,-1.8450088500976562,-3.5650100708007812,-5.442501068115234,-5.94500732421875,-0.57000732421875,4,0.030161940483525163,1.376238820401257,155.75,1.3736606469138286,155.8300018310547,2.710855777185403,155.61000061035156,0.030161940483525163
11250,2017-09-25,155.52000427246094,156.91000366210938,154.5399932861328,156.5800018310547,1018300.0,-0.008289778032404493,1.7558240627384185,-0.9549522303938415,62.52681312254229,62.87035770820779,-0.962836084916546,-2.187978529845566,-3.3190833800941846,-8.98250628940798,12.090864403445217,2.3700103759765625,1.384470704254511,1.8340042114257926,-1.5064968907804257,5.174505313632011,0.16375366032266925,3.504254762528916,-3.208571697394291,41.791241926521096,-20.515867226919767,1.6702505511031143,9,-0.3800048828125,-2.2650070190429688,-4.142498016357422,-4.6450042724609375,0.9499969482421875,0,0.04230968139331415,-1.8681735921365459,156.82000732421875,1.376238820401257,155.75,1.3736606469138286,155.8300018310547,0.04230968139331415
11251,2017-09-26,155.07000732421875,156.19000244140625,154.72999572753906,155.52000427246094,865100.0,-0.002893498816099682,-1.5840366204410117,0.42452640064490127,74.77595406350068,64.54780826164468,-0.3155771497108617,-1.5762180191408675,-2.7489975243441904,-8.324379388606872,12.129222247027997,1.4600067138671875,1.5213661026031957,1.2300071716308594,-2.0649573799579457,4.5249717232196645,-0.41747510416354316,2.877489447425262,-2.242717884588444,18.08916733065654,-48.152645111135456,1.6474822757944028,9,0.0699920654296875,-1.8150100708007812,-3.6925010681152344,-3.845001220703125,1.489990234375,1,0.044044536336324214,1.7558240627384185,155.52000427246094,-1.8681735921365459,156.82000732421875,1.376238820401257,155.75,0.044044536336324214
11252,2017-09-27,154.77000427246094,156.13999938964844,154.75,155.97000122070312,727000.0,-0.0019346297645460586,-1.2419245677721036,2.6666779695500322,71.3021638107143,65.79967374649945,0.21209487910064695,-1.0255750849402716,-2.3415213248952966,-7.830887069796688,12.842157636268748,1.3899993896484375,1.547918257987618,0.737503814697277,-2.27709672131607,3.752104350710624,-0.7697964533093966,2.2448040827039506,-1.4784436547233497,7.850183052895256,-62.9943002860711,1.5073002680066794,9,0.5999984741210938,-1.0500030517578125,-3.392498016357422,-3.4199981689453125,0.7299957275390625,2,0.03973634248699631,-1.5840366204410117,155.07000732421875,1.7558240627384185,155.52000427246094,-1.8681735921365459,156.82000732421875,0.03973634248699631
11253,2017-09-28,155.52999877929688,155.52999877929688,154.3000030517578,154.72999572753906,911200.0,0.004910476745209724,2.0749775887390567,-0.6666709052299633,72.11301981014651,66.92743687835645,-0.2951937617994531,-1.7168637532510616,-2.9933119888504223,-8.3799912657434,12.45377013178841,1.2299957275390625,1.6697678894261685,1.3979980468749886,-1.6788786906959103,4.474874784445888,-0.14044032191046085,2.936436415660438,-1.820594101262742,38.801149464016675,-35.1731522359688,1.5384383687854495,9,0.13500213623046875,-1.80999755859375,-3.827495574951172,-4.17999267578125,3.160003662109375,3,0.06088858287809429,-1.2419245677721036,154.77000427246094,-1.5840366204410117,155.07000732421875,1.7558240627384185,155.52000427246094,0.06088858287809429
11254,2017-09-29,156.30999755859375,156.35000610351562,154.89999389648438,155.27999877929688,605100.0,0.0050151018158479665,1.6125972562065267,1.2874935627229205,71.90589408363249,68.14240787071839,-0.7968583578833659,-2.4674268087401288,-3.6837933729663064,-8.949608247409856,11.982490071542804,1.45001220703125,1.7494173895899223,2.0789970397949276,-1.1484349281675748,5.30642900775743,0.4652810558136764,3.6927130237761787,-2.2245332262927207,77.01126577764266,0.2644427447125537,1.6137159839812567,9,-0.5149993896484375,-2.589996337890625,-4.607494354248047,-4.959991455078125,2.3300018310546875,4,0.03742566819069082,2.0749775887390567,155.52999877929688,-1.2419245677721036,154.77000427246094,-1.5840366204410117,155.07000732421875,0.03742566819069082
11255,2017-10-02,157.52000427246094,158.05999755859375,156.41000366210938,156.85000610351562,773000.0,0.007741070518625159,-1.1290201907837096,0.6504844300909602,73.1678194919152,68.39643696179922,-1.701369065893175,-3.560709476255937,-4.876386531927125,-9.949002760375521,11.89939488455662,1.75,1.8509930944053963,3.09900360107423,-0.43465204328873597,6.632659245437196,1.332175778892747,4.865831423255713,-3.220001220703125,85.63845545116978,10.948362633228598,1.766827822181486,10,-1.3400039672851562,-3.5050048828125,-5.62750244140625,-6.0050048828125,1.5500030517578125,0,-0.008062495162609484,1.6125972562065267,156.30999755859375,2.0749775887390567,155.52999877929688,-1.2419245677721036,154.77000427246094,-0.008062495162609484
11256,2017-10-03,159.2100067138672,159.5500030517578,157.0,157.3300018310547,685900.0,0.010728811551344641,-1.0078696639473272,2.8059851055592246,78.72125070120241,70.14688918342519,-3.159235175567602,-5.033885504911666,-6.559281645251417,-11.407964973136245,12.233465045012638,2.5500030517578125,1.965988300734523,4.487505340576178,0.41220476848425847,8.562805912668097,2.449855054530218,6.525155626622137,-4.458804321289051,93.52387927827381,20.19225371460952,2.0376502860459618,10,-2.285003662109375,-4.450004577636719,-7.3175048828125,-7.69500732421875,0.8499908447265625,1,-0.017210008024736823,-1.1290201907837096,157.52000427246094,1.6125972562065267,156.30999755859375,2.0749775887390567,155.52999877929688,-0.017210008024736823
11257,2017-10-04,159.60000610351562,159.82000732421875,159.00999450683594,159.33999633789062,688200.0,0.002449590937769086,1.3142819775045775,0.13830270761638855,78.99406503184177,72.39691641846844,-3.305868075423632,-5.019671901014931,-6.949101013399712,-11.552091775244207,13.488099412921162,0.8100128173828125,2.100556853447273,4.4575042724609375,0.18415079194858208,8.730857752973293,2.32082753220476,6.594181012717115,-4.176971618652345,96.01447372421971,24.838052525986427,2.1366767402561773,10,-2.5400009155273438,-4.7050018310546875,-7.7075042724609375,-8.085006713867188,-1.69000244140625,2,-0.019047671858797743,-1.0078696639473272,159.2100067138672,-1.1290201907837096,157.52000427246094,1.6125972562065267,156.30999755859375,-0.019047671858797743
11258,2017-10-05,159.0399932861328,160.0,158.50999450683594,159.72000122070312,859700.0,-0.0035088521050531396,1.4032240201808897,-2.6153169014084505,74.18416224060496,73.07679359512228,-2.4921697827570597,-4.066430313842375,-6.37703650149686,-10.773791607010196,14.708569131423028,1.4900054931640625,2.0101569854653576,3.515491485595703,-0.7149236196573838,7.74590659084879,1.4002839329691597,5.630699038222247,-2.913443146972668,81.17636147130453,10.891911939353975,2.1152075526265435,10,-1.8899917602539062,-3.8699951171875,-7.147491455078125,-7.524993896484375,-2.0999908447265625,3,-0.022258510032529544,1.3142819775045775,159.60000610351562,-1.0078696639473272,159.2100067138672,-1.1290201907837096,157.52000427246094,-0.022258510032529544
11259,2017-10-06,158.4499969482422,159.82000732421875,158.00999450683594,159.42999267578125,775700.0,-0.0037097356815725124,1.0568035025358706,1.4411533714798608,68.99807174493381,73.79582233094357,-1.840156270990832,-3.123046855968653,-5.74516678999251,-9.976941587328497,16.229761353949794,1.8100128173828125,2.0466351605790862,2.5994949340820312,-1.466291972305612,6.6652818404696745,0.5666014808882096,4.632388387275853,-1.626225834130878,56.82438348478796,-10.917422869387124,2.0328934531938243,10,-1.2999954223632812,-3.279998779296875,-6.337493896484375,-6.93499755859375,-0.4199981689453125,4,0.0015147080958446413,1.4032240201808897,159.0399932861328,1.3142819775045775,159.60000610351562,-1.0078696639473272,159.2100067138672,0.0015147080958446413
11260,2017-10-09,159.1699981689453,159.57000732421875,158.32000732421875,158.91000366210938,528300.0,0.004544027987190891,1.358462047819891,-0.2653016738030362,67.58887619001666,72.99725812277866,-2.2215802725389153,-3.519435895503136,-6.414709717893828,-10.444523041775852,17.31521352650366,1.25,2.1743663745707806,2.9994964599609375,-1.0528466527526632,7.051839572674538,0.9733249036041514,5.025668016317724,-1.7745058553740307,72.33327229817709,8.100919463304933,2.026171556356794,10,-2.0199966430664062,-4.0,-6.912494659423828,-7.654998779296875,0.1300048828125,0,-0.0033297655675934568,1.0568035025358706,158.4499969482422,1.4032240201808897,159.0399932861328,1.3142819775045775,159.60000610351562,-0.0033297655675934568
11261,2017-10-10,158.8000030517578,159.47999572753906,158.69000244140625,159.24000549316406,635500.0,-0.002324527998013637,-1.3939057659407224,-1.692352837607841,64.45956948604574,72.23696986448216,-1.4157216080041621,-2.8879629025168754,-6.001383735921252,-9.835907799184952,18.459324883236306,0.7899932861328125,2.119189226872493,2.369501495361334,-1.6556008853130493,6.394603876035717,0.3569503050241565,4.382052685698511,-0.9356993546293495,39.69881227140634,-21.022051752621756,2.012551190337186,10,-1.6500015258789062,-3.6300048828125,-6.915000915527344,-7.285003662109375,0.0200042724609375,1,0.0017002787611593018,1.358462047819891,159.1699981689453,1.0568035025358706,158.4499969482422,1.4032240201808897,159.0399932861328,0.0017002787611593018
11262,2017-10-11,159.0,159.19000244140625,158.00999450683594,158.66000366210938,1821000.0,0.0012594266020071743,2.2777942610096216,-0.7727146622277709,65.6400164483346,71.51774726872529,-1.0645408964153376,-2.794934684870128,-6.188360162214252,-9.804716502484979,19.43850503605658,1.1800079345703125,2.2243813218307196,2.2924987792968636,-1.6331467242442272,6.2181442828379545,0.3296760275263182,4.255321531067409,1.0,49.74888243097143,-8.180786770362296,1.9628227517705483,10,-1.5500030517578125,-3.8300018310546875,-7.029998779296875,-7.4850006103515625,1.100006103515625,2,0.006666651311910465,-1.3939057659407224,158.8000030517578,1.358462047819891,159.1699981689453,1.0568035025358706,158.4499969482422,0.006666651311910465
11263,2017-10-12,161.1199951171875,161.66000366210938,159.02000427246094,159.32000732421875,993800.0,0.013333302623820709,-1.200005086275956,5.29413876671753,68.79364893055119,71.17194225171627,-2.5794650262644723,-4.566228475419166,-8.186290780267086,-11.689067603258934,20.931141498841182,2.660003662109375,2.344520152214187,4.042494201660162,-0.08718631600976323,8.172174719330087,1.9776539428251851,6.107334460495139,-3.1100006103515625,85.20528245410878,29.067194935021035,2.0648402588349697,10,-2.084991455078125,-5.1199951171875,-9.149993896484375,-9.364990234375,-0.529998779296875,3,-0.01992298629815248,2.2777942610096216,159.0,-1.3939057659407224,158.8000030517578,1.358462047819891,159.1699981689453,-0.01992298629815248
11264,2017-10-13,161.82000732421875,162.9600067138672,160.5500030517578,161.27999877929688,990500.0,0.004344663780073477,-1.410003662109375,0.3000067817300193,79.05902357930832,71.82652048364884,-2.699576543573926,-4.901657231976628,-8.75036359073647,-12.13771197695067,22.334315579577126,2.410003662109375,2.5702613416433735,4.35150604248048,-0.024756963651213937,8.727769048612174,2.163374539414633,6.539637545546327,-3.8100128173828125,76.96976609412954,18.23133061054677,2.1881315030658497,10,-1.8400039672851562,-5.170005798339844,-10.060005187988281,-9.865005493164062,0.3699951171875,4,-0.030156993337882132,-1.200005086275956,161.1199951171875,2.2777942610096216,159.0,-1.3939057659407224,158.8000030517578,-0.030156993337882132
11265,2017-10-16,162.4600067138672,162.52999877929688,161.57000732421875,161.82000732421875,1045700.0,0.0039550077906382874,1.4615685584052271,1.1851653009324667,83.49950128862592,72.35743721558478,-2.8665978998095056,-5.174523290559932,-9.215492229021777,-12.540986957983819,23.652507560967333,0.959991455078125,2.780026909289006,4.590004730224621,-0.07631368058144972,9.256323141030691,2.2568455248215855,6.923163935627656,-4.252011718749998,89.89901480869533,24.943913790194586,2.333159205403039,10,-1.975006103515625,-4.910003662109375,-10.700004577636719,-10.5050048828125,1.239990234375,0,-0.027268298359562793,-1.410003662109375,161.82000732421875,-1.200005086275956,161.1199951171875,2.2777942610096216,159.0,-0.027268298359562793
11266,2017-10-17,161.67999267578125,162.8699951171875,161.13999938964844,162.75999450683594,857900.0,-0.004801268040446005,1.6615256405741987,-1.6875044703526214,80.01726055618232,72.47112560717817,-1.8990789836622923,-4.128093809212771,-8.263486722051283,-11.545222344095748,24.471305473792192,1.7299957275390625,2.952155409102403,3.506491088867193,-1.32749361072689,8.340475788461276,1.0894987390701658,5.923483438664221,-3.281917211914049,74.1411943132637,1.8816278972367115,2.4169923497970363,10,-1.1949920654296875,-3.959991455078125,-9.919990539550781,-9.649986267089844,1.540008544921875,1,-0.014720371918843789,1.4615685584052271,162.4600067138672,-1.410003662109375,161.82000732421875,-1.200005086275956,161.1199951171875,-0.014720371918843789
11267,2017-10-18,161.14999389648438,162.2899932861328,161.1199951171875,161.97000122070312,959200.0,-0.003278072756718209,-1.6590719933416562,0.7592647536698738,74.91126117351688,72.55191437750172,-1.2584299764025673,-3.3509015968156746,-7.478033824177373,-10.792700400417402,25.004462993139175,1.1699981689453125,3.0243081014254756,2.7104927062988224,-2.1658214311787845,7.586806843776429,0.272335637560019,5.148649775037626,-2.569441182617169,54.06061685746596,-21.50460395805075,2.4381570687387972,10,-0.6649932861328125,-3.2649917602539062,-9.297492980957031,-9.119987487792969,2.9900054931640625,2,-0.0144584961868649,1.6615256405741987,161.67999267578125,1.4615685584052271,162.4600067138672,-1.410003662109375,161.82000732421875,-0.0144584961868649
11268,2017-10-19,159.44000244140625,160.9499969482422,158.92999267578125,160.47999572753906,1406100.0,-0.010611179148889982,1.0404127588412544,1.268273167100856,62.817359746862024,71.86516859993817,0.5747063985745058,-1.423261538225347,-5.607464190713017,-8.877450341783856,25.278421106797143,2.220001220703125,2.82373607056806,0.8160011291503793,-3.9087237171022196,5.540725975402978,-1.5463612939759344,3.178363552276693,-0.6842715675390423,12.655285088466592,-60.13583224105307,2.362362423126306,10,1.0449981689453125,-1.5550003051757812,-7.587501525878906,-7.409996032714844,4.959991455078125,3,0.004139511113918415,-1.6590719933416562,161.14999389648438,1.6615256405741987,161.67999267578125,1.4615685584052271,162.4600067138672,0.004139511113918415
11269,2017-10-20,161.5500030517578,161.55999755859375,160.02999877929688,160.27000427246094,1014100.0,0.013233821989729222,1.3538663787032255,-1.2307760024648973,65.36992334533704,71.61861828386266,-1.1726286941721469,-3.331543591832883,-7.450719052989797,-10.799773269526952,25.0568329511608,2.1199951171875,2.6337407756796836,2.6895019531249886,-2.1276344977980273,7.5066384040480045,0.2809337276634949,5.098070178586482,-2.626101144290601,66.49768407355197,-4.475487432951255,2.408568225461507,10,-1.06500244140625,-3.43499755859375,-9.697502136230469,-9.514999389648438,4.279998779296875,4,-0.005942474130190001,1.0404127588412544,159.44000244140625,-1.6590719933416562,161.14999389648438,1.6615256405741987,161.67999267578125,-0.005942474130190001
11270,2017-10-23,162.10000610351562,163.11000061035156,161.52000427246094,162.33999633789062,647900.0,0.0034045375510243225,-1.271433242506812,-0.18749254941229765,62.0718271131864,71.35331357576717,-1.4117640384947663,-3.5450716202805097,-7.724342444270661,-11.171205809477726,25.7757592722553,1.589996337890625,2.554708580535788,2.9105049133300724,-1.84440323152441,7.665413058184555,0.5330508409028312,5.287958985757314,-3.170013427734375,75.83749785537762,7.398064551401177,2.3774540724272404,10,-1.540008544921875,-3.6150054931640625,-9.94500732421875,-10.050003051757812,2.6299896240234375,0,0.0005551902190130686,1.3538663787032255,161.5500030517578,1.0404127588412544,159.44000244140625,-1.6590719933416562,161.14999389648438,0.0005551902190130686
11271,2017-10-24,161.89999389648438,162.64999389648438,161.10000610351562,162.0500030517578,863400.0,-0.0012338815515128276,1.2962937845444373,0.6250635808748728,59.76223290709,70.70022651562888,-0.8110665878217844,-2.958839478629301,-7.313242823638063,-10.79931826437479,26.434629898952384,1.54998779296875,2.5919892983034174,2.368993377685541,-2.1134301827937065,6.851416938164789,0.12778159744590312,4.610205157925179,-2.7192007446288926,71.05252590886359,5.849117561550088,2.2412117802396274,10,-0.8799972534179688,-3.2849960327148438,-9.812496185302734,-9.849990844726562,3.5800018310546875,1,0.011117993326847708,-1.271433242506812,162.10000610351562,1.3538663787032255,161.5500030517578,1.0404127588412544,159.44000244140625,0.011117993326847708
11272,2017-10-25,160.9199981689453,162.2899932861328,160.17999267578125,161.89999389648438,1246400.0,-0.006053093048080327,1.3977354499189374,6.532906113315024,57.70493033494259,69.46814667167239,0.5251471254494504,-1.575241393177464,-6.160143773973175,-9.655232873496999,26.920190831951686,2.1100006103515625,2.5951035464645713,1.081497955322277,-2.8336193744230513,4.996615285067605,-0.8760607095503872,3.039056620194941,-1.5034525695800767,47.60769654779679,-14.931843528615858,1.9575586648726702,10,0.09999847412109375,-2.214996337890625,-8.244998931884766,-8.759994506835938,5.25,2,0.014292835433313389,1.2962937845444373,161.89999389648438,-1.271433242506812,162.10000610351562,1.3538663787032255,161.5500030517578,0.014292835433313389
11273,2017-10-26,165.0,166.1699981689453,162.10000610351562,163.0800018310547,2575000.0,0.025354224940838055,-1.0979396646990116,-1.959190346438303,70.8731538004456,68.55860558513209,-3.2928776188796007,-5.174707767565877,-10.04088662662673,-13.538249579543105,28.25102747353626,5.25,2.7825271792316357,4.687999725341797,0.6774207703878403,8.698578680295753,2.682710247864833,6.693289202818761,-5.361847099975591,80.94465333469188,16.95175158871298,2.005289477476976,10,-2.4500045776367188,-4.7649993896484375,-11.97000503540039,-12.344993591308594,2.4600067138671875,3,-0.005212124911221583,1.3977354499189374,160.9199981689453,1.2962937845444373,161.89999389648438,-1.271433242506812,162.10000610351562,-0.005212124911221583
11274,2017-10-27,162.16000366210938,164.8300018310547,161.8000030517578,164.77999877929688,1707800.0,-0.017212099017518967,1.2279392790225403,-1.3645820915687163,58.3941699644533,65.76912432689069,-0.4465393121500085,-1.9752440796914925,-6.956376710513325,-10.548994423486306,29.165383268161793,3.1999969482421875,2.897119543255883,1.5555030822753793,-2.059975166389563,5.170981330940322,-0.25223604205709194,3.3632422066078504,-1.9993031405712998,33.05524491735042,-28.64823434943903,1.8077391243324685,10,0.38999176025390625,-1.9250030517578125,-8.680007934570312,-9.504997253417969,5.7299957275390625,4,0.013813456979456129,-1.0979396646990116,165.0,1.3977354499189374,160.9199981689453,1.2962937845444373,161.89999389648438,0.013813456979456129
11275,2017-10-30,156.25,161.58999633789062,156.14999389648438,161.52000427246094,1710500.0,-0.036445507700061275,1.0110957864780326,2.011455761077203,44.53961302177985,61.82716348973485,5.017590921797904,4.041969518280723,-0.8696839759409158,-4.516196259156658,28.488268064827533,6.010009765625,2.6475940546986294,-4.2910003662109375,-8.169616678849877,-0.4123840535719978,-6.230308522530407,-2.3516922098914677,9.919998168945312,0.9980644797775446,-60.86619797209131,1.9393081563194672,10,4.909996032714844,3.9850006103515625,-2.1350021362304688,-3.5399932861328125,12.3699951171875,0,0.061312011718750004,1.2279392790225403,162.16000366210938,-1.0979396646990116,165.0,1.3977354499189374,160.9199981689453,0.061312011718750004
11276,2017-10-31,156.47000122070312,157.75999450683594,153.25,156.52999877929688,2757900.0,0.0014080078125000561,2.5793763245534365,0.011384726746290263,44.58708599888481,58.45781069255351,4.448656556315143,3.80105075116046,-0.9032505538598343,-4.630037576973507,27.53992180502086,4.5099945068359375,2.2012507724212753,-3.9339988708496207,-8.18614420710901,0.3181464654097681,-6.060071538979315,-1.8079262027199263,9.49959686279297,24.92261359945673,-36.88483495997353,2.1260726681296918,10,3.2399978637695312,3.2399978637695312,-2.272502899169922,-3.7599945068359375,13.05999755859375,1,0.052789636622965874,1.0110957864780326,156.25,1.2279392790225403,162.16000366210938,-1.0979396646990116,165.0,0.052789636622965874
11277,2017-11-01,156.55999755859375,158.08999633789062,156.11000061035156,157.0800018310547,1505500.0,0.0005751667232600788,-1.7887299728135309,8.66709053916582,39.315857966164714,55.84653271692048,4.066761793043241,3.6592381996361496,-0.893800385175922,-4.59438980275749,26.398078412212378,1.9799957275390625,1.6031298715521984,-3.692002105712902,-8.270013196640775,0.8860089852149713,-5.981007651176839,-1.4029965602489654,8.900816601562497,25.619179780920604,-31.855960954416098,2.2890055454639433,11,3.1500015258789062,3.1500015258789062,-2.362499237060547,-3.8499908447265625,14.650009155273438,2,0.05697495086895965,2.5793763245534365,156.47000122070312,1.0110957864780326,156.25,1.2279392790225403,162.16000366210938,0.05697495086895965
11278,2017-11-02,155.5,156.9199981689453,155.33999633789062,156.1999969482422,1289500.0,-0.006770551706204775,-2.0980298293117117,1.3461369171630624,35.4377793341265,52.520738937897086,5.0390000280462175,4.680396701033004,0.30534566337382785,-3.4265697537904884,25.65679158732736,1.5800018310546875,1.0240517985078554,-4.574999999999989,-9.60202894533083,0.45202894533085214,-7.088514472665395,-2.0614855273345825,9.472381593749986,19.430048741150102,-34.10941488586954,2.5135144726654164,11,4.209999084472656,4.209999084472656,-0.9549980163574219,-2.7899932861328125,16.199996948242188,3,0.06861735156878024,-1.7887299728135309,156.55999755859375,2.5793763245534365,156.47000122070312,1.0110957864780326,156.25,0.06861735156878024
11279,2017-11-03,158.69000244140625,158.8000030517578,154.6999969482422,156.24000549316406,1755500.0,0.020514485153737994,2.071167726781765,-3.5000108991825614,42.22680020563172,50.315735948168786,1.5652448987773369,1.590861065180576,-2.710729426004434,-6.5036355248411155,24.987721551846008,4.100006103515625,0.606850548038409,-1.3969978332519588,-6.408816460392416,3.614820793888498,-3.9029071468222014,1.1089114803182838,5.813483888593737,65.22787566094004,15.614824675450407,2.505909313570233,11,1.0199966430664062,1.0199966430664062,-3.9975013732910156,-5.9799957275390625,13.8800048828125,4,0.0552650081135333,-2.0980298293117117,155.5,-1.7887299728135309,156.55999755859375,2.5793763245534365,156.47000122070312,0.0552650081135333
11280,2017-11-06,158.63999938964844,159.60000610351562,157.47000122070312,158.07000732421875,1011100.0,-0.000315098941259917,-1.406779368787662,0.23265011241693292,43.53743041260355,48.512980115448066,1.1989098065488122,1.6855406221934572,-2.477991467143397,-6.3562861563440265,24.179301644912996,2.1300048828125,0.4553098996380811,-1.4205009460449105,-6.458272425640075,3.617270533550254,-3.939386685842493,1.0983847937526718,5.413347487151555,84.88179856495432,36.78631009531067,2.518885739797585,11,1.0699996948242188,1.0699996948242188,-3.8824996948242188,-5.92999267578125,10.3699951171875,0,0.058308119235933153,2.071167726781765,158.69000244140625,-2.0980298293117117,155.5,-1.7887299728135309,156.55999755859375,0.058308119235933153
11281,2017-11-07,159.07000732421875,159.6199951171875,158.17999267578125,158.75,965100.0,0.002710589613116099,1.0281968622394155,0.5614241734707536,45.55938219530978,47.16347476659998,0.36347551828166047,1.3457976296268441,-2.739711509454253,-6.686257426143072,23.324573765268738,1.44000244140625,0.08458446298658373,-1.0039932250976449,-6.028972930122308,4.020986479927018,-3.516483077609962,1.5084966274146723,4.551205677509245,88.8213821614765,39.7669280309491,2.512489852512326,11,0.6399917602539062,0.6399917602539062,-3.9725074768066406,-6.3600006103515625,8.519989013671875,1,0.06003638243068554,-1.406779368787662,158.63999938964844,2.071167726781765,158.69000244140625,-2.0980298293117117,155.5,0.06003638243068554
11282,2017-11-08,160.05999755859375,160.5,157.85000610351562,158.6199951171875,1051600.0,0.006223613433028907,1.2844702849175238,4.499904634751097,51.36562727705375,44.995971819556445,-0.8508061467939854,0.4630313301117326,-3.5119455350768476,-7.583968579022496,22.98407245206563,2.649993896484375,-0.26108025948587965,-0.06700286865233807,-5.06658262116369,4.932576883859014,-2.566792744908014,2.4327870076033378,3.1463669230651305,92.41375500185474,37.15411961515481,2.4997898762556754,11,-1.0199966430664062,-0.34999847412109375,-4.217494964599609,-6.749992370605469,8.990005493164062,2,0.05916532153660947,1.0281968622394155,159.07000732421875,-1.406779368787662,158.63999938964844,2.071167726781765,158.69000244140625,0.05916532153660947
11283,2017-11-09,157.91000366210938,159.97000122070312,156.4499969482422,159.3800048828125,753200.0,-0.013432424898652928,1.656613116830771,-1.020832450303056,41.996485245479235,43.17400685078154,0.2097665218942666,2.4877590258357145,-1.2491520813223929,-5.318452607936024,21.58428305231838,3.6100006103515625,-0.6392899794398659,-2.056497192382807,-7.127443808641004,3.0144494238753907,-4.591970500511906,0.47897611574629195,4.898106240283141,55.34491422197318,1.4445713820469095,2.5354733081291028,11,-0.4900054931640625,1.7999954223632812,-1.9324989318847656,-4.464996337890625,13.0,3,0.08422520893746999,1.2844702849175238,160.05999755859375,1.0281968622394155,159.07000732421875,-1.406779368787662,158.63999938964844,0.08422520893746999
11284,2017-11-10,156.94000244140625,157.88999938964844,156.72000122070312,157.6999969482422,679300.0,-0.006142747123093595,1.0526294655405495,0.5170026365504785,38.860097482300205,42.54294956861713,0.4039179137475628,3.2395084682927404,-0.20076535290411357,-4.205462722046008,19.64711923947908,1.19000244140625,-0.9746921256019618,-2.782498168945324,-7.946693873515841,2.381697535625193,-5.364596021230568,-0.20040031666007962,5.485783064890569,12.098891949016846,-37.41440186331842,2.582097852285258,11,-0.06500244140625,2.7699966430664062,-0.7800025939941406,-3.404998779296875,15.05999755859375,4,0.09404864455986361,1.656613116830771,157.91000366210938,1.2844702849175238,160.05999755859375,1.0281968622394155,159.07000732421875,0.09404864455986361
11285,2017-11-13,158.02999877929688,158.7899932861328,156.5,156.6999969482422,789700.0,0.006945305982759775,-1.647397620328638,-1.75001505812436,41.954268021876224,42.2504142378384,-0.4548667051898292,1.897917479619565,-1.1784290394894583,-5.147235272318255,17.502090295766497,2.2899932861328125,-1.936343905121845,-1.4710014343261832,-6.519539134504242,3.577536265851876,-3.995270284415227,1.0532674157628605,4.0287553067480815,39.012361493627104,-7.455130729940748,2.524268850089034,11,-0.43000030517578125,1.6800003051757812,-1.8699989318847656,-4.4949951171875,11.979995727539062,0,0.09200790139363546,1.0526294655405495,156.94000244140625,1.656613116830771,157.91000366210938,1.2844702849175238,160.05999755859375,0.09200790139363546
11286,2017-11-14,159.3000030517578,159.9199981689453,156.94000244140625,157.63999938964844,941100.0,0.008036475873385296,1.0551737927115452,1.2481213358879342,46.67215414764542,43.06778048022515,-1.4317865498025242,0.4642716598203833,-2.301618291248843,-6.281202456726589,15.735406640369531,2.9799957275390625,-2.501490092816141,-0.08199768066407387,-5.025380402763744,4.861385041435597,-2.553689041713909,2.3896936803857614,2.4064008708453457,70.3704680488733,23.053838811791408,2.4716913610498294,11,-1.7000045776367188,0.40999603271484375,-3.140003204345703,-5.7649993896484375,9.479995727539062,1,0.06095411970534159,-1.647397620328638,158.02999877929688,1.0526294655405495,156.94000244140625,1.656613116830771,157.91000366210938,0.06095411970534159
11287,2017-11-15,158.82000732421875,159.22999572753906,156.72999572753906,157.7899932861328,1281100.0,-0.0030131557962563837,1.7027160778944417,0.6204890155345161,35.101264258219445,43.03038991623548,-0.6677119743561661,0.801873014650937,-1.6135271815723513,-5.65971396048451,13.857986915942803,2.57000732421875,-2.307256317263466,-0.44549407958984943,-5.3228207932900204,4.431832634110322,-2.884157436439949,1.9931692772602503,2.5481404414802853,67.3297585039469,23.26440968785927,2.4386633568500895,11,-1.2200088500976562,0.8899917602539062,-2.6600074768066406,-5.285003662109375,9.009994506835938,2,0.05521967390272575,1.0551737927115452,159.3000030517578,-1.647397620328638,158.02999877929688,1.0526294655405495,156.94000244140625,0.05521967390272575
11288,2017-11-16,160.10000610351562,161.5800018310547,158.94000244140625,158.94000244140625,1091700.0,0.00805943030013756,-3.5517087158980294,1.126201798438588,44.62982704577638,43.29739289847377,-1.3707261757544131,-0.4491740936307167,-2.6727138909325845,-6.786466164624301,13.774018581767486,2.7599945068359375,-2.077649260428217,0.8015045166015682,-4.0897049481387455,5.692713981341882,-1.6441002157685887,3.247109248971725,-6.850006103515625,70.86623633693077,24.358597576804428,2.445604732370151,11,-1.0850067138671875,-0.39000701904296875,-3.790008544921875,-6.56500244140625,7.3199920654296875,3,0.05590253970668435,1.7027160778944417,158.82000732421875,1.0551737927115452,159.3000030517578,-1.647397620328638,158.02999877929688,0.05590253970668435
11289,2017-11-17,160.58999633789062,161.3000030517578,158.89999389648438,159.88999938964844,931600.0,0.003060526019331933,1.2641484989599603,0.6034437399700087,65.77035931397445,45.76771833195943,-1.7465250393626093,-1.0696128598287942,-2.948731718323529,-7.163672413962502,13.39587316685446,2.4000091552734375,-1.6889059055367852,1.3394950866699276,-3.476952322909426,6.155942496249281,-1.068728618119735,3.74771879145959,-7.17339630126952,80.51170991490525,27.080544458022814,2.4082237047896733,11,-1.5749969482421875,-0.8799972534179688,-3.0724945068359375,-6.2249908447265625,8.80999755859375,4,0.06426307715024082,-3.5517087158980294,160.10000610351562,1.7027160778944417,158.82000732421875,1.0551737927115452,159.3000030517578,0.06426307715024082
11290,2017-11-20,162.19000244140625,162.9199981689453,160.55999755859375,161.14999389648438,1054100.0,0.009963298711017643,-1.1261255069076912,1.485732970027248,68.89038050259319,48.36005147721314,-3.1178852768578054,-2.80641744645618,-4.338841784207148,-8.594779514620996,12.528820645559222,2.3600006103515625,-1.0285675176079394,2.9350013732910156,-1.892809969351788,7.762812715933819,0.5210957019696139,5.348907044612417,-8.610134368896468,88.20685881065305,29.881971181484246,2.4139056713214067,11,-2.5050048828125,-2.4800033569335938,-3.875,-7.174995422363281,7.660003662109375,0,0.06048460084423368,1.2641484989599603,160.58999633789062,-3.5517087158980294,160.10000610351562,1.7027160778944417,158.82000732421875,0.06048460084423368
11291,2017-11-21,163.6999969482422,164.3000030517578,162.19000244140625,162.69000244140625,1894900.0,0.00931003442941214,-1.0995088326614892,0.9711405851110655,71.55799221395499,50.603647581313275,-4.360613343963507,-4.40024902696652,-5.643823917251865,-9.924581615646048,12.044040239984227,2.1100006103515625,-0.6865360549794559,4.3549957275390625,-0.7401386278739039,9.450130082952029,1.807428549832565,6.90256290524556,-9.746523671874996,92.0739032629992,28.388723881119944,2.5475671777064837,11,-3.3249969482421875,-3.9899978637695312,-4.6824951171875,-8.684989929199219,5.6999969482421875,1,0.03854610675764891,-1.1261255069076912,162.19000244140625,1.2641484989599603,160.58999633789062,-3.5517087158980294,160.10000610351562,0.03854610675764891
11292,2017-11-22,163.22000122070312,164.5500030517578,162.66000366210938,164.0,563000.0,-0.002932166991370333,1.010632426465814,-0.7722802193651704,74.15522733522779,54.1768411468409,-3.7830613142144216,-3.9411739842729503,-4.955653207899587,-9.261044086768493,12.157349108543954,1.8899993896484375,-0.3703194704806947,3.7599998474121037,-1.5826267663079818,9.10262646113219,1.088686540552061,6.4313131542721464,-8.645736157812507,76.46018272707877,6.880551372449219,2.671313306860047,11,-2.6949996948242188,-3.5100021362304688,-4.117500305175781,-8.204994201660156,4.899993896484375,2,0.03406443767314782,-1.0995088326614892,163.6999969482422,-1.1261255069076912,162.19000244140625,1.2641484989599603,160.58999633789062,0.03406443767314782
11293,2017-11-24,164.13999938964844,164.6300048828125,163.33999633789062,163.47999572753906,253700.0,0.0056365528860724545,-1.7446919031231738,-0.8461598654094448,69.87602629724974,57.62305545961306,-4.164322096310002,-5.195268858105351,-5.660875501164924,-10.019187857491602,10.845458592338241,1.410003662109375,-0.09728819666611344,4.722998046875006,-0.4428044328223564,9.888800526572368,2.140096807026339,7.3058992867236725,-8.767675287648444,91.44843710887778,20.43769937688137,2.582901239848681,11,-3.5749969482421875,-4.430000305175781,-4.954998016357422,-9.124992370605469,6.6800079345703125,4,0.022480824022952595,1.010632426465814,163.22000122070312,-1.0995088326614892,163.6999969482422,-1.1261255069076912,162.19000244140625,0.022480824022952595
11294,2017-11-27,164.39999389648438,164.7899932861328,163.5399932861328,163.80999755859375,675600.0,0.0015839801864427905,-1.212379820676245,0.8939288851898091,70.68968352189455,60.81587940405955,-3.637337949165925,-5.564119863101979,-5.707671338696798,-10.09533181436808,9.663098460276657,1.25,-0.04047753841578583,4.870993041992193,-0.6313791303746825,10.373365214359069,2.1198069558087695,7.622179128175617,-8.10190171640312,90.78014696068422,20.634870685943753,2.7511860861834347,11,-3.6399993896484375,-4.689994812011719,-5.214992523193359,-9.384986877441406,8.980010986328125,0,0.01836985635390298,-1.7446919031231738,164.13999938964844,1.010632426465814,163.22000122070312,-1.0995088326614892,163.6999969482422,0.01836985635390298
11295,2017-11-28,165.8300018310547,165.83999633789062,163.60000610351562,164.97999572753906,1030700.0,0.008698345423727494,4.14943173845938,1.4406972534009208,72.6541862046748,63.702771854840584,-4.296368603557369,-6.576815630133098,-6.917330162064587,-11.370266923731805,11.007125262478667,2.239990234375,0.5070818104051114,5.822000885009771,-0.12820331642399196,11.772205086443535,2.846898784292904,8.797102985726639,-8.51288151824724,99.72617743702081,30.623758057895785,2.9751021007168763,11,-4.545005798339844,-6.120002746582031,-6.529998779296875,-10.814994812011719,9.8699951171875,1,0.02152802283067423,-1.212379820676245,164.39999389648438,-1.7446919031231738,164.13999938964844,1.010632426465814,163.22000122070312,0.02152802283067423
11296,2017-11-29,164.72999572753906,167.8699951171875,163.63999938964844,166.22000122070312,1070600.0,-0.0066333358944076215,-1.3051759335098974,-1.7529350518795104,65.53560641824154,67.08436542817637,-2.620712484554332,-5.087079957206896,-5.643254995729535,-10.120169974305782,11.65821630698921,4.2299957275390625,1.2539610150815008,4.308995056152355,-1.752823932296252,10.370814044600962,1.2780855619280374,7.339904550376673,-6.219672771219962,39.73119885661401,-25.331007399608133,3.03090949422431,11,-1.345001220703125,-4.1699981689453125,-5.207496643066406,-9.034996032714844,12.449996948242188,2,0.03108122690930548,4.14943173845938,165.8300018310547,-1.212379820676245,164.39999389648438,-1.7446919031231738,164.13999938964844,0.03108122690930548
11297,2017-11-30,165.47999572753906,166.6199951171875,163.24000549316406,165.4199981689453,1652300.0,0.00455290487131732,1.8888845416487343,-0.04026666939753607,77.76961785828234,70.76656440734371,-2.600068253429356,-5.412029668082624,-6.213974322383223,-10.69982358303804,12.392424846312206,3.3799896240234375,1.921211243557707,4.612995147705078,-1.5642057591250875,10.790196054535244,1.524394694289981,7.701595601120175,-5.472125225481022,48.38002709017866,-17.17145181126935,3.0886004534150833,11,-2.095001220703125,-4.9199981689453125,-5.662498474121094,-9.784996032714844,11.760009765625,3,0.023688652829067847,-1.3051759335098974,164.72999572753906,4.14943173845938,165.8300018310547,-1.212379820676245,164.39999389648438,0.023688652829067847
11298,2017-12-01,166.1699981689453,166.55999755859375,162.3000030517578,165.25999450683594,1053500.0,0.004169703040978634,4.041406334645527,15.16734486266531,84.5692960950046,72.8553351607915,-2.6133113156174375,-5.546023973714341,-6.710402729957735,-11.238327457902813,12.733785556676755,4.2599945068359375,2.42621927955517,4.769497680664074,-1.2980908911666518,10.8370862524948,1.7357033947487253,7.8032919665794225,-4.904187728466553,69.47936499239799,-2.7164574308496015,3.0337942859153566,12,-1.9550018310546875,-5.6100006103515625,-6.307498931884766,-10.095001220703125,9.44000244140625,4,0.011734951975263419,1.8888845416487343,165.47999572753906,-1.3051759335098974,164.72999572753906,4.14943173845938,165.8300018310547,0.011734951975263419
11299,2017-12-04,167.4600067138672,169.0,162.25,167.3800048828125,1213100.0,0.007763185648051341,3.2721675768857468,0.08791374626915725,84.79706941227212,74.62274503964473,-3.1584732812907816,-6.477418605411856,-7.822350963498536,-12.371151020950663,14.072372550544593,6.75,3.3434361912545114,5.621006011962891,-0.8743269668953246,12.116338990821106,2.373339522533797,8.868672501391984,0.4099884033203125,77.18528464988425,0.7592618137428104,3.247666489429106,12,-1.8650054931640625,-6.3350067138671875,-6.067508697509766,-9.855010986328125,8.939987182617188,0,0.020064495853584052,4.041406334645527,166.1699981689453,1.8888845416487343,165.47999572753906,-1.3051759335098974,164.72999572753906,0.020064495853584052
11300,2017-12-05,167.88999938964844,171.10000610351562,167.5,168.0399932861328,1054400.0,0.0025677335396023793,-6.742009581938702,-1.874880793438871,83.79229784792103,75.98211233230762,-3.011593369929159,-6.512807936076058,-8.023706161733031,-12.63698858562077,15.951133069496152,3.6399993896484375,3.988607102709807,5.588498687744135,-1.2556654129665787,12.432662788454849,2.166416637388778,9.010580738099492,-5.6399993896484375,63.72876271133839,-12.90709423014333,3.4220820503553635,12,-1.214996337890625,-5.714996337890625,-6.497501373291016,-10.285003662109375,9.75,1,0.03270001496886388,3.2721675768857468,167.4600067138672,4.041406334645527,166.1699981689453,1.8888845416487343,165.47999572753906,0.03270001496886388
11301,2017-12-06,168.6199951171875,169.39999389648438,167.77999877929688,168.0399932861328,666400.0,0.004348059623520806,-1.9454701826908405,-3.8668362156663276,87.80861980865278,77.49915594046594,-3.3193598368108326,-6.841421863219978,-8.497360821983477,-13.197556356143224,17.938930791144887,1.6199951171875,4.2729720371118844,5.840995025634754,-1.3762792012180682,13.058269252487577,2.232357912208329,9.44963213906118,-6.3699951171875,71.97729631685846,-5.5946519372853345,3.6086371134264117,12,-1.9449920654296875,-6.4449920654296875,-7.922496795654297,-11.014999389648438,7.2100067138671875,2,0.041987913865934035,-6.742009581938702,167.88999938964844,3.2721675768857468,167.4600067138672,4.041406334645527,166.1699981689453,0.041987913865934035
11302,2017-12-07,169.52999877929688,169.92999267578125,167.75999450683594,168.22000122070312,544700.0,0.005396771963354308,1.056884582007521,2.2586093499250217,87.45033923243058,79.45185737770827,-3.6209422340468223,-7.384170364913302,-9.125492422528765,-13.936868551537401,20.015745106362388,2.1699981689453125,4.415955633947988,6.27749862670899,-1.415586947715724,13.970584201133704,2.4309558394966473,10.124041413921333,-7.10299865722655,82.25981648086015,3.681029168338597,3.8465427872123565,12,-2.8549957275390625,-6.629997253417969,-9.819999694824219,-11.925003051757812,7.2599945068359375,3,0.04512472100258513,-1.9454701826908405,168.6199951171875,-6.742009581938702,167.88999938964844,3.2721675768857468,167.4600067138672,0.04512472100258513
11303,2017-12-08,171.2100067138672,171.2100067138672,169.39999389648438,170.02000427246094,932700.0,0.00990979736133557,2.0420321075037187,0.908400503191539,88.53410579490127,81.4345709635979,-4.685314220494689,-8.44991845909891,-10.522795508203075,-15.439792566266021,22.16994378007697,1.8100128173828125,4.429990093460617,7.292506408691395,-0.7476176375687942,15.332630454951584,3.2724443855613004,11.31256843182149,-8.609546472167949,100.0,20.77072608391056,4.020062023130095,12,-4.480003356933594,-8.2550048828125,-11.500007629394531,-13.605010986328125,7.42999267578125,4,0.03521989686837901,1.056884582007521,169.52999877929688,-1.9454701826908405,168.6199951171875,-6.742009581938702,167.88999938964844,0.03521989686837901
11304,2017-12-11,171.6999969482422,172.3000030517578,170.6300048828125,171.27999877929688,1161600.0,0.00286192520974482,1.0617129293861673,0.3529389136790275,87.52958122024566,83.08739263199465,-4.50460965484271,-8.197732028421626,-10.743703941883751,-15.76290115192569,24.51908436277081,1.6699981689453125,4.487399561741967,7.044496917724615,-1.0085637020814318,15.097557537530662,3.0179666078215917,11.071027227627638,-8.755154847656229,87.49988079078625,9.017650112885448,4.026530309903017,12,-4.424995422363281,-8.199996948242188,-11.989997863769531,-13.629997253417969,9.44000244140625,0,0.022772298961007076,2.0420321075037187,171.2100067138672,1.056884582007521,169.52999877929688,-1.9454701826908405,168.6199951171875,0.022772298961007076
11305,2017-12-12,172.57000732421875,174.07000732421875,171.4499969482422,171.86000061035156,1333100.0,0.00506703780687201,-2.4248187412113174,1.6904995458673933,86.86616801898532,85.45745503207729,-4.825454908091018,-8.350736159038775,-11.367983137729595,-16.50286708726776,27.407489834461053,2.6200103759765625,4.675115873804344,7.187506866455067,-0.9716668125859655,15.346680545496099,3.1079200269345506,11.267093705975583,-9.063855566562466,76.22825747884691,-0.5126293763736243,4.07958683952051,12,-4.410003662109375,-7.310005187988281,-12.860008239746094,-14.500007629394531,9.579986572265653,1,0.022193813581232513,1.0617129293861673,171.6999969482422,2.0420321075037187,171.2100067138672,1.056884582007521,169.52999877929688,0.022193813581232513
11306,2017-12-13,169.00999450683594,173.22000122070312,168.94000244140625,172.5399932861328,2066900.0,-0.020629383243256028,-1.3324352641820087,-4.971782252691754,69.15943533508171,84.500768085055,-0.6643402032647998,-4.243545375185931,-7.653022520938379,-12.847199808407481,29.520927693290727,4.279998779296875,4.772641537442723,3.1419944763183594,-4.640107641553641,10.92409659419036,-0.7490565826176407,7.0330455352543595,-4.658734303854658,19.80978543429424,-54.6133767660812,3.8910510589360072,12,-0.8499908447265625,-3.7499923706054688,-9.299995422363281,-10.939994812011719,13.919998168945312,2,0.05106209788358673,-2.4248187412113174,172.57000732421875,1.0617129293861673,171.6999969482422,2.0420321075037187,171.2100067138672,0.05106209788358673
11307,2017-12-14,167.58999633789062,170.0,167.33999633789062,169.0,1250700.0,-0.008401859150926616,-1.7853388083787367,0.39943460331457326,61.05057677325642,81.88757704930521,1.2141144143308509,-2.2480948675608943,-6.103955136958973,-11.344581478364091,31.56453994987114,2.660003662109375,4.686138601928917,1.2834968566894531,-5.781773626474376,8.348767339853282,-2.2491383848924613,4.816132098271368,-2.4612363652103397,3.7147041885647694,-65.72294405742365,3.5326352415819144,12,0.57000732421875,-2.3299942016601562,-7.879997253417969,-9.519996643066406,15.520004272460966,3,0.04916764528445228,-1.3324352641820087,169.00999450683594,-2.4248187412113174,172.57000732421875,1.0617129293861673,171.6999969482422,0.04916764528445228
11308,2017-12-15,169.0500030517578,169.99000549316406,168.4600067138672,168.89999389648438,1713800.0,0.008711777228776585,-1.9709189493488986,-0.10638919550678527,63.83104452087436,79.55801872803879,0.22976038883319916,-3.165508307787661,-7.39721245358092,-12.703538239044377,32.86410171359705,2.4000091552734375,4.868063309113097,2.296003723144537,-4.227021935437875,8.81902938172695,-0.9655091061466692,5.557516552435743,-3.205943290954451,25.408676409905272,-39.62201897717817,3.2615128292911995,12,1.654998779296875,-3.7900009155273438,-9.675003051757812,-10.980003356933594,12.839996337890625,4,0.045785212035786005,-1.7853388083787367,167.58999633789062,-1.3324352641820087,169.00999450683594,-2.4248187412113174,172.57000732421875,0.045785212035786005
11309,2017-12-18,170.91000366210938,171.38999938964844,169.16000366210938,169.49000549316406,1268700.0,0.011002665346193874,-1.1442247735025493,9.466076696165192,64.7331531903105,77.44033598830428,-1.2174175718898823,-4.440378609437943,-9.046392030351711,-14.432604248294751,34.380919129225305,2.339996337890625,4.890113847603914,3.6400039672851676,-2.4481927991732846,9.72820073374362,0.5959055840559415,6.684102350514394,-4.407868096232789,53.046084641929184,-7.282088233913029,3.044098383229222,12,-0.2050018310546875,-5.625,-12.34500503540039,-12.840003967285156,12.889999389648438,0,0.04522845685979471,-1.9709189493488986,169.0500030517578,-1.7853388083787367,167.58999633789062,-1.3324352641820087,169.00999450683594,0.04522845685979471
11310,2017-12-19,172.0,172.2100067138672,170.5399932861328,171.4199981689453,1017500.0,0.0063776040871519335,2.339975891481148,0.4084525203898518,71.09690423286843,75.58347870210602,-1.8585456577855268,-5.01486666944885,-9.931766151510374,-15.384317846816487,35.51296646514071,1.670013427734375,4.810633859761765,4.239500427246099,-1.7044286747616013,10.1834295292538,1.267535876242249,7.21146497824995,-4.892434693456039,79.25169714961905,15.644059821707472,2.9719645510038464,12,-1.2949981689453125,-6.714996337890625,-13.707500457763672,-13.745002746582031,9.039993286132812,1,0.053139531335165247,-1.1442247735025493,170.91000366210938,-1.9709189493488986,169.0500030517578,-1.7853388083787367,167.58999633789062,0.053139531335165247
11311,2017-12-20,170.00999450683594,172.30999755859375,169.44000244140625,171.0800018310547,1391200.0,-0.011569799378860823,-1.5972906914122376,-1.844834390044987,62.263105021925696,72.78489712316103,0.3904236704399011,-2.664504201260911,-7.744115739072981,-13.268113505345866,36.09367572024424,2.8699951171875,4.5902596971014304,1.9339950561523551,-3.7673553839002523,7.6353454962049625,-0.9166801638739628,4.784670276178673,-2.3454338388779945,53.72228396691576,-11.323620960212942,2.850675220026308,12,0.69500732421875,-4.609992980957031,-11.354995727539062,-11.754997253417969,10.330001831054688,2,0.07140756297807149,2.339975891481148,172.0,-1.1442247735025493,170.91000366210938,-1.9709189493488986,169.0500030517578,0.07140756297807149
11312,2017-12-21,168.77999877929688,171.25,168.5800018310547,170.42999267578125,701600.0,-0.007234843640263833,-1.604891773602882,1.5420398151845303,56.864800564438,69.26608543088734,1.6794566424864001,-1.050468086858075,-6.333140225832608,-11.934396070127832,36.48562558048567,2.6699981689453125,4.365061693981886,0.4259994506836051,-4.800851318865682,5.652850220232892,-2.1874259340910385,3.0394248354582487,-0.6030023788380561,8.311501983647297,-53.85312658772708,2.6134253847746485,12,1.9250030517578125,-3.3799972534179688,-10.125,-10.525001525878906,12.320007324218722,3,0.08383691194942733,-1.5972906914122376,170.00999450683594,2.339975891481148,172.0,-1.1442247735025493,170.91000366210938,0.08383691194942733
11313,2017-12-22,167.8300018310547,169.63999938964844,167.6300048828125,169.25999450683594,874700.0,-0.00562861094390954,-1.1967314266655549,0.8666654336286459,50.99088069384532,65.20622981684286,2.3463195161795056,0.20042470276186464,-5.277815363616298,-10.843474328942847,36.71782860783369,2.0099945068359375,3.983706977656823,-0.7084976196289006,-5.5557610816764225,4.138765842418621,-3.1321293506526615,1.7151341113948604,6.2400054931640625,4.273445752963731,-53.678233332909905,2.42363173102376,12,2.875,-1.345001220703125,-9.175003051757812,-9.575004577636719,14.169998168945312,4,0.09104450105815087,-1.604891773602882,168.77999877929688,-1.5972906914122376,170.00999450683594,2.339975891481148,172.0,0.09104450105815087
11314,2017-12-26,167.4199981689453,168.75999450683594,166.6699981689453,168.2899932861328,553500.0,-0.002442970015111512,1.3093913336705445,0.6083913099150625,48.739944757528754,60.96998278779213,2.3304282478628693,0.8941222236801423,-4.787643370789397,-10.291902516524601,36.75966324994463,2.089996337890625,3.532081661727034,-1.2695014953613395,-5.7480731706239965,3.2090701799013175,-3.5087873329926538,0.9697843422699748,6.521209106445326,13.297873779499653,-42.108627478836766,2.2392858376313236,12,2.5250015258789062,-0.93499755859375,-8.057498931884766,-9.165000915527344,9.910003662109375,1,0.0864293476225062,-1.1967314266655549,167.8300018310547,-1.604891773602882,168.77999877929688,-1.5972906914122376,170.00999450683594,0.0864293476225062
11315,2017-12-27,169.39999389648438,169.88999938964844,167.75999450683594,167.9499969482422,664100.0,0.01182651863095252,-1.3278718596526335,-1.666672512978813,51.959793523533776,59.058911475397906,-0.16374146350011642,-0.8481926880116646,-6.683442396780208,-12.10316853475166,36.60622905379412,2.470001220703125,2.9011946686563874,0.5319946289062614,-3.746825971456758,4.810815229269281,-1.6074156712752483,2.671404929087771,4.250365014648452,48.40418480451704,-4.703551340805056,2.1394103001815155,12,0.09000396728515625,-2.084991455078125,-10.037494659423828,-11.144996643066406,-3.0399932861328125,2,0.08500596029580065,1.3093913336705445,167.4199981689453,-1.1967314266655549,167.8300018310547,-1.604891773602882,168.77999877929688,0.08500596029580065
11316,2017-12-28,169.85000610351562,169.92999267578125,168.60000610351562,169.49000549316406,394900.0,0.0026565066307278062,4.115591161193767,0.24827680553947826,50.823062710063084,57.92252102393199,-0.5387193124919918,-0.9433240143443413,-7.017146736491213,-12.378843854971763,35.88082227740259,1.329986572265625,2.276708463992776,0.7260063171386832,-3.0989805361962794,4.550993170473646,-1.186487109528798,2.6384997438061646,3.5211383779297023,69.43245989572054,19.185579794117224,1.9124934266674816,12,-0.36000823974609375,-1.720001220703125,-10.152507781982422,-11.595008850097656,10.110000610351562,3,0.06588158245809783,-1.3278718596526335,169.39999389648438,1.3093913336705445,167.4199981689453,-1.1967314266655549,167.8300018310547,0.06588158245809783
11317,2017-12-29,169.39999389648438,171.08999633789062,169.3699951171875,170.25,685600.0,-0.0026494683006192954,-2.780207250410812,-2.3611240622218457,45.03017815291102,55.833535871936064,0.21796263806598404,-0.19455247635161754,-6.43657176820318,-11.71270939980019,35.48460606374789,1.720001220703125,1.5718815285908647,0.07999420166015625,-3.338964670943625,3.4989530742639374,-1.6294852346417201,1.7894736379620326,3.7031047324609574,61.76463480731456,17.075427886729273,1.7094794363018841,12,0.09000396728515625,-1.239990234375,-9.357494354248047,-10.2449951171875,13.290008544921875,4,0.06458089041072457,4.115591161193767,169.85000610351562,-1.3278718596526335,169.39999389648438,1.3093913336705445,167.4199981689453,0.06458089041072457
11318,2018-01-02,168.1199951171875,170.3000030517578,167.99000549316406,169.74000549316406,941800.0,-0.0075560733495601,-1.457457774314771,1.9058808745916058,40.5789652477901,53.14973721165602,1.5110718197787776,1.3059840999326866,-4.983065434385537,-10.261595675101205,35.37842392098936,2.30999755859375,1.26197158075027,-1.2975044250488281,-4.438119714682813,1.8431108645851566,-2.8678120698658347,0.27280321976817845,4.725779493357834,32.805374410102566,-6.201360222943883,1.5703076448169981,1,1.3700027465820312,0.040008544921875,-8.002494812011719,-8.794998168945312,5.19000244140625,1,0.0772068246687756,-2.780207250410812,169.39999389648438,4.115591161193767,169.85000610351562,-1.3278718596526335,169.39999389648438,0.0772068246687756
11319,2018-01-03,170.82000732421875,171.19000244140625,167.9499969482422,168.25999450683594,808400.0,0.01606003024892555,-1.0377342194285166,-1.5802447041980239,45.79933749316909,50.338896462800534,-1.344430064878594,-1.1904327823867789,-7.542640392438045,-12.73425500665428,34.69080500961388,3.2400054931640625,1.2697610952174898,1.2345077514648324,-1.8236040012820354,4.2926195042117,-0.2945481249086015,2.7635636278382663,1.7787362286625807,89.21299529781261,52.64607026344348,1.5290558763734352,1,-1.3300094604492188,-2.660003662109375,-10.682506561279297,-11.330009460449219,6.67999267578125,2,0.0654489649714245,-1.457457774314771,168.1199951171875,-2.780207250410812,169.39999389648438,4.115591161193767,169.85000610351562,0.0654489649714245
11320,2018-01-04,173.3800048828125,174.00999450683594,171.2899932861328,171.3000030517578,727400.0,0.014986520599632236,-1.5904510016203215,0.8124966472555178,61.018666785679386,50.20062554766205,-4.121508467559693,-3.497355638488358,-9.947288749895279,-15.0508231149158,33.76725702383941,3.1899871826171875,1.1682464459370863,3.520005035400402,0.1346257205797201,6.905384350221084,1.827315377990061,5.212694692810743,-6.7100067138671875,89.60412742856568,48.81418600507152,1.6926896574103423,1,-3.040008544921875,-5.220001220703125,-13.145008087158203,-13.890007019042969,6.979995727539091,3,0.02278230959165084,-1.0377342194285166,170.82000732421875,-1.457457774314771,168.1199951171875,-2.780207250410812,169.39999389648438,0.02278230959165084
11321,2018-01-05,175.6999969482422,175.7899932861328,173.5800018310547,173.5800018310547,688300.0,0.01338096666335753,-1.084902401105545,1.0192275244837325,69.56099937949142,51.611314304890215,-6.201664855734265,-5.543978292407871,-12.0753221619442,-17.145433606576887,32.95215311567225,2.4099884033203125,0.9602488688065591,5.485997009277355,1.268230068045284,9.703763950509426,3.3771135386613196,7.594880479893391,-8.883198852539067,98.85208699070849,51.167619547038385,2.108883470616037,1,-4.470001220703125,-6.680000305175781,-15.202499389648438,-15.989997863769531,6.2400054931640625,4,-0.05315877347819198,-1.5904510016203215,173.3800048828125,-1.0377342194285166,170.82000732421875,-1.457457774314771,168.1199951171875,-0.05315877347819198
11322,2018-01-08,177.17999267578125,177.44000244140625,175.1300048828125,175.52000427246094,948300.0,0.00842342489041159,1.1192561017435554,0.7830152012437381,69.59032203742555,53.67791889862135,-7.112802388608486,-6.768494322068989,-13.310610759902346,-18.404482109115634,32.10430342011497,2.30999755859375,0.5632936706787177,6.583493041992199,1.3594297464085798,11.807556337575818,3.9714613942003893,9.195524689784008,-10.004266772460937,97.26017265414343,44.82644405445008,2.6120316477918073,1,-5.124992370605469,-7.334991455078125,-15.207496643066406,-16.6199951171875,8.850006103515625,0,0.01569033837343614,-1.084902401105545,175.6999969482422,-1.5904510016203215,173.3800048828125,-1.0377342194285166,170.82000732421875,0.01569033837343614
11323,2018-01-09,177.24000549316406,178.5,176.52999877929688,177.3300018310547,906200.0,0.000338711027562999,-1.6092562651576394,-0.054215040123541905,66.7018275896221,55.673683657742835,-6.367213781001794,-6.696948007750052,-13.251704539726234,-18.25325040276124,31.008128083870258,1.970001220703125,0.48720063471461117,6.342005920410145,0.3319579802461021,12.352053860574188,3.3369819503281235,9.347029890492166,-9.448422997558595,88.05692756054701,34.22590053075095,3.0050239700820187,1,-4.110008239746094,-6.8650054931640625,-15.267509460449219,-16.680007934570312,11.67999267578125,1,0.030749248360028902,1.1192561017435554,177.17999267578125,-1.084902401105545,175.6999969482422,-1.5904510016203215,173.3800048828125,0.030749248360028902
11324,2018-01-10,175.61000061035156,178.0399932861328,175.00999450683594,177.3699951171875,935700.0,-0.009196596887238173,-1.0472918288338908,19.55629026788742,59.26114402344322,56.484944824399435,-3.8591100081001173,-5.016178207180701,-11.427713987699065,-16.38261030817017,29.36945564624499,3.029998779296875,0.6046548520487818,4.516500854492193,-1.8473536496292695,10.880355358613656,1.3345736024314476,7.698428106552939,-6.961744714394541,59.91682803720517,8.917115853686333,3.181927252060735,1,-2.3850021362304688,-5.2350006103515625,-13.222503662109375,-15.050003051757812,13.669998168945312,2,-0.013097221364181455,-1.6092562651576394,177.24000549316406,1.1192561017435554,177.17999267578125,-1.084902401105545,175.6999969482422,-0.013097221364181455
11325,2018-01-11,176.39999389648438,176.49000549316406,174.47999572753906,175.9499969482422,714100.0,0.004498566615722899,5.380779384339655,-0.2556808822381939,67.46853765261898,58.33444204023898,-3.969127532122002,-5.801998011121299,-11.820016017583242,-16.9270074412062,27.221101280652803,2.010009765625,0.9909245983741641,5.11499481201173,-1.6535691392124932,11.883558763235953,1.7307128363996185,8.499276787623842,-6.963598472203927,57.31693323036748,6.386423909404996,3.3842819756121134,1,-3.1749954223632812,-3.8149948120117188,-13.039993286132812,-15.274993896484375,11.500000000000028,3,0.006235862480591381,-1.0472918288338908,175.61000061035156,-1.6092562651576394,177.24000549316406,1.1192561017435554,177.17999267578125,0.006235862480591381
11326,2018-01-12,177.63999938964844,177.94000244140625,175.9600067138672,176.97000122070312,711200.0,0.007029509841659731,2.118093018226382,1.4888949170933505,74.20760753465949,61.57637863821103,-4.456572054575446,-6.706142563610001,-12.646814132127474,-17.909956473065193,26.493813041525094,1.9799957275390625,1.5488794558899883,5.923500061035156,-1.3181987677910172,13.16519888986133,2.3026506466220553,9.544349475448257,-7.478515599310413,78.60697272779032,21.36485683835683,3.620849414413089,1,-4.415000915527344,-5.055000305175781,-13.214996337890625,-15.464996337890625,9.94000244140625,4,0.015311873621080663,5.380779384339655,176.39999389648438,-1.0472918288338908,175.61000061035156,-1.6092562651576394,177.24000549316406,0.015311873621080663
11327,2018-01-16,175.8300018310547,178.6199951171875,175.0800018310547,178.11000061035156,840800.0,-0.01018913288005352,1.145458412710156,-3.4029925527796125,70.8767894800553,64.94280355290716,-1.831120654236429,-4.476694990616124,-10.439023378494426,-15.896324040380136,26.367025997919058,3.5399932861328125,1.8932342976353596,3.701502227783209,-3.489112276870344,10.892116732436762,0.1061949754564182,7.296809480109999,-5.001436743943714,32.60884788754197,-30.039096100650497,3.5953072523267804,1,-2.5450057983398438,-3.1850051879882812,-11.404998779296875,-13.654998779296875,12.020004272460909,1,0.034749477033062526,2.118093018226382,177.63999938964844,5.380779384339655,176.39999389648438,-1.0472918288338908,175.61000061035156,0.034749477033062526
11328,2018-01-17,176.7899932861328,177.30999755859375,174.9499969482422,176.77999877929688,1044300.0,0.005459770489000704,3.495226192725212,-0.004383557976737027,73.76962118608115,68.05061285211961,-1.6002190075770386,-5.0879567120391584,-10.947692702338315,-16.620281847179513,26.21170892784448,2.3600006103515625,2.301849965083534,4.274494171142578,-3.0503799672451635,11.59936830953032,0.6120571019487215,7.936931240336435,-5.182285196014192,55.797050704152674,-12.552472679583722,3.662437069193867,1,-1.8349990844726562,-4.144996643066406,-12.002490997314453,-14.614990234375,14.8800048828125,2,0.052265432683224367,1.145458412710156,175.8300018310547,2.118093018226382,177.63999938964844,5.380779384339655,176.39999389648438,0.052265432683224367
11329,2018-01-18,178.63999938964844,179.6699981689453,176.4499969482422,176.4499969482422,1109500.0,0.01046442770389966,-1.9406371059892422,219.1206106870229,73.59548066275093,69.44803661623868,-2.4857034167944505,-6.671193616044036,-12.418413204414747,-18.223655149228875,25.889274135346234,3.220001220703125,2.9800170291664756,5.738000488281244,-2.032384677244835,13.508385653807323,1.8528079055182047,9.623193071044284,-6.331062596822932,80.15417543777122,8.898283375719728,3.8851925827630356,1,-2.0149993896484375,-5.470001220703125,-13.797496795654297,-16.409996032714844,14.660003662109375,3,0.05754589573678959,3.495226192725212,176.7899932861328,1.145458412710156,175.8300018310547,2.118093018226382,177.63999938964844,0.05754589573678959
11330,2018-01-19,181.13999938964844,182.2400054931641,178.22999572753906,179.89999389648438,1088300.0,0.013994626111406339,1.3313890305839342,0.5662119227446281,76.09797219841346,70.17436692945223,-4.212140710073385,-8.90805957816832,-14.500645342648852,-20.457107134987723,25.53833687401712,4.010009765625028,4.01098833519444,7.781000518798834,-0.7989489017697622,16.36094993936743,3.491025808514536,12.070975229083132,-7.9477352316885685,84.91077072492736,12.869685797185511,4.289974710284297,1,-2.779998779296875,-6.68499755859375,-15.752498626708984,-18.36499786376953,12.0,4,0.044937614094491485,-1.9406371059892422,178.63999938964844,3.495226192725212,176.7899932861328,1.145458412710156,175.8300018310547,0.044937614094491485
11331,2018-01-22,182.1499938964844,182.1699981689453,179.77999877929688,181.27999877929688,873400.0,0.005575767418787292,4.252724772795869,0.7016058573801989,78.72915411719082,71.18979271609281,-4.705856985700478,-9.446236417450564,-15.086384856862196,-21.20347087728271,25.726974130595202,2.3899993896484375,4.845206096389063,8.183995056152384,-1.0881540881707679,17.456144200475535,3.547920483990822,12.820069628313945,-7.691045951595953,98.76527446950129,24.374036614963842,4.636074572161572,1,-3.789993286132841,-7.694992065429716,-15.439990997314482,-18.48999023437503,9.650009155273409,0,0.03156739057190272,1.3313890305839342,181.13999938964844,-1.9406371059892422,178.63999938964844,3.495226192725212,176.7899932861328,0.03156739057190272
11332,2018-01-23,182.92999267578125,183.6699981689453,181.1699981689453,182.22999572753903,776100.0,0.0042821784542035335,1.2935696337204012,0.8045987091342844,84.14014728352782,73.12738379319345,-5.12320259754199,-9.604212394129974,-15.456232997740756,-21.695541839518285,26.451094704759726,2.5,5.197132593150457,8.256494140624994,-1.49643291063947,18.00942119188946,3.380030614992762,13.132957666257226,-7.3816966741342185,91.51369966087695,11.372117417750829,4.8764635256322295,1,-3.8549957275390625,-7.7599945068359375,-16.219989776611328,-19.269989013671875,6.590011596679659,1,0.025419610460024167,4.252724772795869,182.1499938964844,1.3313890305839342,181.13999938964844,-1.9406371059892422,178.63999938964844,0.025419610460024167
11333,2018-01-24,183.1100006103516,184.5,181.94000244140625,183.16000366210938,791200.0,0.000984026358593848,-1.1422579182920367,-0.07143324250676848,82.05528028177424,75.66006559967468,-4.898071052942669,-9.044503176645179,-15.146230834700589,-21.625485971291027,27.718420477592264,2.55999755859375,5.188405968831802,7.6725021362304915,-2.2161967384346895,17.561201010895672,2.728152698897901,12.616851573563082,-6.262232261936845,82.73293338261671,3.584376924137189,4.944349437332594,1,-3.6200027465820597,-7.525001525878935,-16.39999771118167,-19.449996948242216,5.910003662109318,2,0.025886109318794093,1.2935696337204012,182.92999267578125,4.252724772795869,182.1499938964844,1.3313890305839342,181.13999938964844,0.025886109318794093
11334,2018-01-25,181.88999938964844,184.7700042724609,181.6000061035156,183.6300048828125,748600.0,-0.006662668432289798,-1.7327663884558304,34.797985962790605,73.86425584100044,76.37070095393929,-3.010116552563403,-7.04612110753493,-13.409022267624437,-20.172590682185444,29.42663788372373,3.1699981689453125,5.056753174925973,5.729000854492199,-3.800682919635051,15.258684628619449,0.964158967428574,10.493842741555824,-3.6648293439483552,55.963285628292894,-20.959585363447772,4.764841887063621,1,-2.029998779296875,-6.1699981689453125,-13.90749740600586,-18.229995727539062,8.479995727539062,3,0.053768754808481534,-1.1422579182920367,183.1100006103516,1.2935696337204012,182.92999267578125,4.252724772795869,182.1499938964844,0.053768754808481534
11335,2018-01-26,183.8000030517578,184.2100067138672,181.6000061035156,182.80999755859372,1091200.0,0.01050087233228103,1.8839581524350977,-0.5689668780090137,73.24913851851454,76.26420439658985,-4.20191627321995,-8.244708613154273,-14.804099694799504,-21.82648934072833,30.851778421668502,2.610000610351591,5.094770293501739,6.919004058837885,-2.6357780347144626,16.473786152390232,2.1416130120617254,11.696395105614044,-4.265866160705571,80.56111918049125,6.147267370987606,4.777391046776168,1,-3.94000244140625,-8.080001831054688,-15.805000305175781,-20.139999389648438,7.190002441406278,4,0.05168661502864502,-1.7327663884558304,181.88999938964844,-1.1422579182920367,183.1100006103516,1.2935696337204012,182.92999267578125,0.05168661502864502
11336,2018-01-29,181.0399932861328,185.33999633789062,180.92999267578125,183.8000030517578,1065600.0,-0.015016374971701052,-1.9597230898421898,-2.7878731832122625,60.32084208808466,75.09132135303756,-1.0157111188737247,-4.8521623849878495,-11.591560882892423,-18.815201468352512,32.42360230741962,4.410003662109375,5.388492387528316,3.5994949340820312,-5.522455699016859,12.721445567180922,-0.9614803824674141,8.160470250631477,-0.4586829187988428,2.494342834603168,-66.1780613426859,4.560975316549449,1,-0.8949966430664062,-5.034996032714844,-13.044990539550781,-17.379989624023438,8.660003662109375,0,0.06683609452189732,1.8839581524350977,183.8000030517578,-1.7327663884558304,181.88999938964844,-1.1422579182920367,183.1100006103516,0.06683609452189732
11337,2018-01-30,180.33999633789062,182.58999633789062,180.0,180.7899932861328,1219600.0,-0.0038665321155632038,-3.5841064073999056,0.16304179566563468,58.01444929138192,73.34074669807097,0.4372919421709014,-3.468369687637818,-10.422364681038403,-17.833830950244646,33.51487366961219,2.589996337890625,5.468010876278726,2.3524978637695426,-6.020649880177075,10.72564560771616,-1.8340760082037662,6.539071735742851,5.0,6.366976986072774,-57.38093250380099,4.186573871973314,1,0.5550003051757812,-4.334999084472656,-12.287494659423828,-16.67999267578125,12.160003662109375,1,0.06354667265488545,-1.9597230898421898,181.0399932861328,1.8839581524350977,183.8000030517578,-1.7327663884558304,181.88999938964844,0.06354667265488545
11338,2018-01-31,181.1000061035156,182.4499969482422,180.7100067138672,180.8300018310547,1243700.0,0.0042143161864158785,-5.823564611195883,-0.6000135634599755,64.8619398885208,72.37035327871207,0.39443031866235856,-3.3793511646789796,-10.735934440630245,-18.308384547255486,35.32930338126814,2.1100006103515625,5.340712936049016,2.4635070800781023,-4.598871554675867,9.525885714832071,-1.0676822372988681,5.994696397455073,4.239990234375028,20.599379361187253,-41.83069632035397,3.5311893173769815,1,0.6849899291992472,-5.095008850097628,-13.0475044250488,-17.44000244140622,13.860000610351591,2,0.046493638239484714,-3.5841064073999056,180.33999633789062,-1.9597230898421898,181.0399932861328,1.8839581524350977,183.8000030517578,0.046493638239484714
11339,2018-02-01,182.0,182.97999572753903,179.4199981689453,180.3999938964844,1102100.0,0.004969596168704626,1.000000000000016,5.925854761232505,65.06997027084732,71.14501973120473,0.023663513082624377,-3.582499475887431,-11.185621964072965,-18.923253416451587,36.68520615693475,3.5599975585937216,5.451308499116209,2.804501342773449,-3.366443248093219,8.975445933640117,-0.28097095265988514,5.889973638206783,3.233196411132809,43.58112549069136,-18.690379896233374,3.0854722954333322,2,0.37999725341796875,-5.995002746582031,-13.404998779296875,-18.339996337890625,13.960006713867188,3,0.0385714520464886,-5.823564611195883,181.1000061035156,-3.5841064073999056,180.33999633789062,-1.9597230898421898,181.0399932861328,0.0385714520464886
11340,2018-02-02,177.3300018310547,181.8600006103516,177.30999755859375,181.5500030517578,1118800.0,-0.025659330598600594,-1.1361467705885857,-2.637490701710932,49.29578050647233,67.87464488556935,4.577780754299681,1.4741773353995598,-6.161879737419156,-14.005803976250263,36.89871063523168,4.69000244140625,5.321163986075533,-2.0629966735839957,-7.6780634952419575,3.552070148073966,-4.870530084412991,0.7445367372449994,7.670666650390615,0.2491192465995508,-57.47933641705407,2.807533410828982,2,3.9949951171875,-0.7800064086914062,-9.115001678466797,-13.669998168945312,18.55999755859375,4,0.07353517820721756,1.000000000000016,182.0,-5.823564611195883,181.1000061035156,-3.5841064073999056,180.33999633789062,0.07353517820721756
11341,2018-02-05,166.36000061035156,178.4199981689453,164.99000549316406,177.0399932861328,2508200.0,-0.061862071321436285,-1.0014917702491892,2.5308032195312444,34.80911591094004,62.39341917750403,14.608684770358934,12.341317951549371,4.993007520761751,-2.862882094724654,36.81336736654802,13.42999267578125,4.785045374885243,-12.565998077392578,-20.53464228939268,-4.597353865392478,-16.550320183392614,-8.581675971392542,18.179227615722652,7.615318848643598,-51.08921861558008,3.9843221060000475,2,8.805000305175781,8.805000305175781,2.042499542236328,-2.6999969482421875,26.020004272460938,0,0.14805244525395822,-1.1361467705885857,177.3300018310547,1.000000000000016,182.0,-5.823564611195883,181.1000061035156,0.14805244525395822
11342,2018-02-06,179.9600067138672,181.0,165.94000244140625,165.9499969482422,5582500.0,0.08175045716289442,-1.1468280639933874,-1.3117995668101108,53.61790846404242,59.23371119775605,0.6069040846780922,-1.095926453380173,-8.244793272160393,-16.2068932496133,36.068102719199565,15.05999755859375,4.230315866955209,0.8950073242187386,-7.042324083947307,8.832338732384784,-3.0736583798642982,4.8636730283017755,3.0152836935742187,83.21294800982547,23.143408375803794,3.968665704083026,2,-4.795005798339844,-4.795005798339844,-11.150005340576172,-16.300003051757812,12.75,1,0.05412308219048567,-1.0014917702491892,166.36000061035156,-1.1361467705885857,177.3300018310547,1.000000000000016,182.0,0.05412308219048567
11343,2018-02-07,182.69000244140625,185.3800048828125,175.02000427246094,179.7899932861328,2405800.0,0.015170013479048672,1.5024113637243177,0.20699551276465974,54.531216656622746,57.08559573282519,-2.446175117904147,-3.580248459252118,-10.6030518397464,-18.666571696228687,34.654353074039186,10.360000610351562,3.546568737600353,3.352503204345709,-4.694474168828435,11.399480577519853,-0.670985482241349,7.375991890932767,-17.699996948242188,86.8072460915722,28.06882235437424,4.023488686587068,2,-7.504997253417969,-7.504997253417969,-13.865001678466797,-19.029998779296875,9.819992065429716,2,0.05369750630848058,-1.1468280639933874,179.9600067138672,-1.0014917702491892,166.36000061035156,-1.1361467705885857,177.3300018310547,0.05369750630848058
11344,2018-02-08,173.30999755859375,185.1699981689453,173.14999389648438,182.8000030517578,2651000.0,-0.05134383248925145,-1.450558321628722,-3.2724053563442164,42.40837851248621,53.65884462104427,6.245551494643365,5.922247792689234,-0.9610235406845504,-9.072520271016458,34.0495369062356,12.020004272460938,2.3952479268319564,-5.912501525878895,-14.244466515328128,2.419463463570338,-10.078484020603497,-1.7465190311542926,-7.912192077636718,40.80427814850043,-14.019437199331037,4.16598249472461,2,1.8750076293945312,1.8750076293945312,-4.484996795654297,-9.649993896484375,17.139999389648438,3,0.1249207169826072,1.5024113637243177,182.69000244140625,-1.1468280639933874,179.9600067138672,-1.0014917702491892,166.36000061035156,0.1249207169826072
11345,2018-02-09,177.5,178.86000061035156,170.0500030517578,175.0,2387000.0,0.024176345856733672,2.3754772024390673,-0.2634350424560687,45.753432598552195,52.04024356665177,1.1934140825270276,1.9171750116265684,-4.8810124991314865,-13.028804224461481,33.881760693743146,8.80999755859375,1.413888105533772,-1.7774993896484261,-10.045290537025664,6.490291757728812,-5.911394963337045,2.356396184040193,-11.702550531005869,61.35357960425929,11.588825881029592,4.133895573688626,2,-2.3149948120117188,-2.3149948120117188,-8.674999237060547,-13.839996337890625,18.149993896484403,4,0.10400003782460376,-1.450558321628722,173.30999755859375,1.5024113637243177,182.69000244140625,-1.1468280639933874,179.9600067138672,0.10400003782460376
11346,2018-02-12,180.3600006103516,183.3800048828125,178.13999938964844,180.0,1723900.0,0.016112679494938442,-1.568628990938228,0.14400024414063636,47.73887858301432,50.898513487944264,-1.981570535015095,-0.767976257257402,-7.396737166485593,-15.654924188759566,32.975907353577206,5.8800048828125,0.7730137016805827,0.9465011596680029,-7.297325774594981,9.190328093930987,-3.175412307463489,5.068414626799495,-14.170900033081097,74.17693599786517,28.46655004266715,4.12191346713149,2,-5.17499542236331,-5.17499542236331,-11.110000610351591,-16.699996948242216,13.44999694824213,0,0.08610555958495336,2.3754772024390673,177.5,-1.450558321628722,173.30999755859375,1.5024113637243177,182.69000244140625,0.08610555958495336
11347,2018-02-13,181.94000244140625,182.4199981689453,179.39999389648438,179.39999389648438,1498600.0,0.008760267385827358,-1.3779481202917183,7.05556732929203,48.99536523990194,49.135560749208835,-3.699819038398033,-1.9676442499473978,-8.631183511896865,-16.992996129890486,32.43858598583844,3.0200042724609375,0.0039105481642991435,2.221002960205084,-5.915832048169847,10.357837968580014,-1.8474145439823815,6.289420464392549,-15.36708377802492,77.56032595875051,35.02390092915603,4.068417504187461,2,-6.754997253417969,-6.754997253417969,-11.815006256103516,-17.420005798339844,7.1399993896484375,1,0.05738156700733499,-1.568628990938228,180.3600006103516,2.3754772024390673,177.5,-1.450558321628722,173.30999755859375,0.05738156700733499
11348,2018-02-14,186.02999877929688,186.38999938964844,179.97999572753906,181.1999969482422,1567500.0,0.022479918011476308,1.3099099594473846,1.9015691268878183,53.38788702306624,47.83755149945539,-7.841578954536999,-5.617944272177397,-12.34321788807506,-20.813545927519755,32.135931346877925,6.410003662109375,-0.22982534164387403,5.8489990234375,-2.6296943783020197,14.32769242517702,1.6096523225677402,10.08834572430726,-19.080938391526928,97.79681339636068,54.605886825780956,4.239346700869765,2,-10.339996337890625,-10.339996337890625,-15.079998016357422,-20.68499755859375,0.4600067138672159,2,0.03590822973930874,-1.3779481202917183,181.94000244140625,-1.568628990938228,180.3600006103516,2.3754772024390673,177.5,0.03590822973930874
11349,2018-02-15,188.9199981689453,189.2400054931641,184.7100067138672,187.3000030517578,1529700.0,0.015535125563684415,3.008831154801696,0.335402588622571,54.12370627232408,48.37398769566113,-10.780424952679567,-8.11432976190747,-14.855467707412146,-23.43164306302782,31.398434255328866,4.529998779296903,-0.292632907717433,8.224998474121094,-1.0676770903218085,17.517674038563996,3.5786606918996426,12.871336256342545,-21.19330022110023,98.33242687073192,57.39546912048004,4.646337782221453,2,-11.80499267578125,-11.80499267578125,-17.167499542236328,-23.044998168945312,2.3600006103515625,3,0.019002733287559304,1.3099099594473846,186.02999877929688,-1.3779481202917183,181.94000244140625,-1.568628990938228,180.3600006103516,0.019002733287559304
11350,2018-02-16,189.27999877929688,190.9900054931641,188.0200042724609,188.8000030517578,1302200.0,0.0019055717438110076,-1.9117754856274944,0.29629455203074373,56.903488939041296,50.828918032116825,-10.356111118337225,-8.256551944593781,-14.839609201029845,-23.494130285798633,30.170152504287845,2.970001220703182,-0.5456099738404419,8.177999114990229,-1.8783876588837813,18.23438588886424,3.1498057280532237,13.206192501927234,-20.26250237873265,86.69256107668795,39.203628759062845,5.028193386937003,2,-10.814994812011719,-11.289993286132812,-17.479999542236328,-23.404998779296875,-1.410003662109375,4,0.0061813090473945564,3.008831154801696,188.9199981689453,1.3099099594473846,186.02999877929688,-1.3779481202917183,181.94000244140625,0.0061813090473945564
11351,2018-02-20,187.8999938964844,190.47999572753903,187.16000366210938,188.42999267578125,937500.0,-0.007290811980729006,-2.3035087985666935,-1.104173951743591,56.26242177850294,51.122752844834665,-6.257365989693909,-6.770828156269516,-13.11556512268399,-21.814431093607908,28.80156975747229,3.319992065429659,-0.9123268944879612,6.510494232177763,-3.990965863420456,17.01195432777598,1.2597641843786676,11.761224279976858,-17.124696768512194,73.3390120371846,19.79546363184525,5.2507300477991095,2,-7.379989624023466,-9.909988403320341,-14.994995117187528,-22.024993896484403,-0.6199951171875284,1,0.04124534460745921,-1.9117754856274944,189.27999877929688,3.008831154801696,188.9199981689453,1.3099099594473846,186.02999877929688,0.04124534460745921
11352,2018-02-21,187.5800018310547,191.22000122070312,187.52999877929688,187.6000061035156,1196800.0,-0.0017029913561679155,-60.49472345835982,0.0377439972360859,55.40720621291463,51.22008501775598,-5.300177223436947,-6.413426937851909,-12.477495480807477,-21.188772707884823,27.10326148477204,3.69000244140625,-0.5529589858312818,5.958001708984369,-4.8873341671398975,16.803337585108636,0.5353337709222501,11.380669647046489,-15.187528033867125,67.615679619888,9.495753555419093,5.422667938062132,2,-6.944999694824219,-9.474998474121094,-14.675003051757812,-21.705001831054688,3.479995727539034,2,0.033212472900763235,-2.3035087985666935,187.8999938964844,-1.9117754856274944,189.27999877929688,3.008831154801696,188.9199981689453,0.033212472900763235
11353,2018-02-22,187.8500061035156,189.33999633789062,187.07000732421875,188.2100067138672,1028700.0,0.0014394086247215832,-1.364574144275167,17.99618611749457,54.93338274616985,52.61175215483193,-5.320800009745142,-6.65112074368804,-12.473886596241613,-21.160572358844064,25.111692587084722,2.269989013671875,1.323399817272957,5.991005706787092,-5.19311606624251,17.175127479816695,0.39894482027227696,11.583066593301908,-13.574779563976477,48.233518267199706,-11.241101290589164,5.592060886514802,2,-7.215003967285128,-9.745002746582003,-14.885009765624972,-21.915008544921847,-1.2200012207030966,3,0.006547754525284999,-60.49472345835982,187.5800018310547,-2.3035087985666935,187.8999938964844,-1.9117754856274944,189.27999877929688,0.006547754525284999
11354,2018-02-23,191.6699981689453,191.91000366210938,187.8500061035156,188.2400054931641,1114900.0,0.020335331069005536,1.0767231488491673,-9.52774127919215,62.26899019406129,54.4468141098885,-6.998510313365358,-10.225098492247497,-15.986031819032007,-24.669573659564207,23.35980700668097,4.059997558593778,1.6138426224150635,9.321997833251942,-2.692239788520993,21.336235455024877,3.31487902236546,15.329116644138423,-15.700294161289804,95.04120506693064,26.915210478454412,6.00711881088647,2,-6.644996643066406,-13.219993591308594,-17.87000274658203,-25.01000213623047,-2.470001220703125,4,-0.027025578991321186,-1.364574144275167,187.8500061035156,-60.49472345835982,187.5800018310547,-2.3035087985666935,187.8999938964844,-0.027025578991321186
11355,2018-02-26,193.3000030517578,193.33999633789062,191.4499969482422,192.4600067138672,1299900.0,0.008504225483300543,3.108770649505739,0.24489741445273083,77.43380762989081,57.74625067065255,-6.874518586676231,-11.707125717201876,-17.310949250895078,-25.995272496281274,21.59996548288427,1.8899993896484375,1.727185297911035,10.477002716064447,-2.4921883341392004,23.446193766268095,3.9924071909626377,16.961598241166257,-15.417463085567846,99.36214742887736,22.60781290369013,6.484595525101824,2,-6.9300079345703125,-14.135002136230469,-18.402503967285156,-26.115005493164062,-3.839996337890625,0,-0.0104500995373501,1.0767231488491673,191.6699981689453,-1.364574144275167,187.8500061035156,-60.49472345835982,187.5800018310547,-0.0104500995373501
11356,2018-02-27,193.13999938964844,195.47000122070312,192.69000244140625,193.2899932861328,1278500.0,-0.0008277478509223224,-4.295297331860722,-0.17856494096276113,68.48007756906891,59.91121870722666,-5.264663082102544,-11.166661286190248,-16.72665973971425,-25.555788346806764,19.63088037525598,2.779998779296875,3.373588045741201,9.711998748779308,-4.01381597204599,23.437813469604606,2.8490913883666735,16.574906109191943,-13.09341553142039,72.26186280885446,-3.523669411034547,6.862907360412645,2,-5.415000915527344,-12.909996032714844,-16.732498168945312,-24.669998168945312,-3.3999938964843466,1,-0.027285928803535975,3.108770649505739,193.3000030517578,1.0767231488491673,191.6699981689453,-1.364574144275167,187.8500061035156,-0.027285928803535975
11357,2018-02-28,191.8000030517578,195.92999267578125,191.72000122070312,194.0,1257900.0,-0.006937953516232831,-2.5677884459961855,14.667243133265513,63.291507841556175,61.01162102039221,-2.658510711029379,-9.406358066977532,-14.923422783251397,-23.9474933720345,17.986370763790422,4.209991455078125,4.621951520968679,7.799002075195318,-6.334783631499306,21.932787781889942,0.7321092218480203,14.865894928542616,-9.285672415533753,53.3860445571155,-20.13760708890682,7.066892853347311,2,-1.4800033569335938,-11.340003967285156,-15.392501831054688,-22.455001831054688,-4.4799957275390625,2,-0.023566236707729393,-4.295297331860722,193.13999938964844,3.108770649505739,193.3000030517578,1.0767231488491673,191.6699981689453,-0.023566236707729393
11358,2018-03-01,189.5200042724609,192.9900054931641,187.6499938964844,191.13999938964844,1735400.0,-0.011887376136702321,1.0075203928272103,0.7363624383578875,79.83070998583064,63.867954766337384,0.18842178097193596,-6.812490738533683,-12.244193733594301,-21.400788408835837,15.873398896971203,5.3400115966796875,5.58178508846197,5.0980033874511435,-9.172889514806258,19.368896289708545,-2.037443063677557,12.233449838579844,-4.59085446911655,22.58466970613866,-52.80255707582505,7.135446451128696,3,1.979995727539091,-9.060005187988253,-12.397506713867159,-19.46000671386716,-1.75,3,0.008125755864372364,-2.5677884459961855,191.8000030517578,-4.295297331860722,193.13999938964844,3.108770649505739,193.3000030517578,0.008125755864372364
11359,2018-03-02,189.0200042724609,189.57000732421875,185.5800018310547,187.8600006103516,1122000.0,-0.0026382439253281875,2.5309630549854165,-0.7160538015220682,74.53152974587084,65.82662596709622,0.7868445947337648,-6.07086016715084,-11.402504796505127,-20.624861487414023,14.204228026560811,3.9900054931640625,6.412221689297525,4.247003173828091,-10.118077652488068,18.61208400014425,-2.935537239329989,11.42954358698617,6.909988403320341,33.23676796447547,-42.11109871839968,7.182540413158085,3,1.7349929809570597,-8.560005187988253,-11.482505798339815,-18.545005798339815,2.489990234375057,4,-0.012644161123832043,1.0075203928272103,189.5200042724609,-2.5677884459961855,191.8000030517578,-4.295297331860722,193.13999938964844,-0.012644161123832043
11360,2018-03-05,190.3699951171875,191.0,186.0399932861328,187.3999938964844,862800.0,0.007142052768026819,1.3451507477869402,2.5603377969536143,72.78106714357638,67.66203100765993,-0.43836958351170097,-6.739368424691975,-12.423214022826215,-21.699770381782514,13.61053097707522,4.9600067138671875,6.699726740927275,4.944994354248053,-9.17937712984235,19.069365838338456,-2.117191387797135,12.00718009629324,5.352997741699227,46.2801693063658,-28.008937166569062,7.062185742045199,3,0.38500213623046875,-9.909996032714844,-12.579994201660156,-19.759994506835938,-0.9199981689453125,0,-0.0061459168931800034,2.5309630549854165,189.0200042724609,1.0075203928272103,189.5200042724609,-2.5677884459961855,191.8000030517578,-0.0061459168931800034
11361,2018-03-06,190.9900054931641,191.3999938964844,188.2899932861328,190.6999969482422,868300.0,0.0032568702625375145,4.603678653909365,0.09764593458761235,71.53737605408045,69.45427210112281,-0.6414188665222866,-5.712429762239793,-12.635795491924796,-22.03239302395812,12.602254639154184,3.110000610351591,6.749395671403164,4.333504486084024,-6.7620429513785325,15.42905192354658,-1.21426923264724,9.881278204815288,4.530127545165982,52.27061302055027,-20.71223806079233,5.547773718731278,3,-0.23500823974612217,-10.530006408691435,-13.200004577636747,-20.355003356933622,1.1799926757812216,1,-0.008010884000690055,1.3451507477869402,190.3699951171875,2.5309630549854165,189.0200042724609,1.0075203928272103,189.5200042724609,-0.008010884000690055
11362,2018-03-07,189.6999969482422,190.1100006103516,187.07000732421875,189.0,2043600.0,-0.006754324874701734,2.999979922702292,2.4137114595388565,60.076872091844244,70.02577091730886,1.0962145050745562,-3.852849398761407,-10.905295245448457,-20.46277384597414,12.218669977050196,3.919998168945341,6.551757530440909,2.5564964294433707,-8.149670339364178,13.26266319825092,-2.796586954960418,7.909579813847159,5.621333465942371,55.60044643776414,-13.655216652417629,5.353083384403781,3,1.0550003051757812,-9.239997863769531,-11.625,-18.779998779296875,1.0599975585937784,2,0.00021090429923842358,4.603678653909365,190.9900054931641,1.3451507477869402,190.3699951171875,2.5309630549854165,189.0200042724609,0.00021090429923842358
11363,2018-03-08,192.5,192.69000244140625,189.55999755859372,190.0,2717600.0,0.014760163926211156,1.173610816767705,3.571444141689373,59.87858659231514,69.76017051711483,-1.0893810677920328,-6.198004251693277,-13.192562404232717,-22.997895998474746,13.14492876238489,3.1300048828125284,6.576497143655672,4.86599960327149,-5.879880112855744,15.611879319398724,-0.5069402547921413,10.238939461335121,2.62650384252197,97.32767334605256,30.438464526053025,5.372939858063624,3,-1.7450027465820312,-12.040000915527344,-14.050003051757812,-21.465003967285156,-0.839996337890625,3,-0.026909052861201266,2.999979922702292,189.6999969482422,4.603678653909365,190.9900054931641,1.3451507477869402,190.3699951171875,-0.026909052861201266
11364,2018-03-09,194.9600067138672,196.13999938964844,193.02999877929688,193.92999267578125,3575000.0,0.012779255656452992,-1.1978788679387709,0.412005615234375,64.04550767881702,68.27258163366218,-3.390130027058774,-7.328625866460868,-15.08745856308451,-25.187205069865115,13.92739212227871,3.6399993896484375,6.7826668873147185,6.243505859375006,-2.624631523884119,15.11164324263413,1.8094371677454433,10.677574551004568,-9.3800048828125,88.31691126037522,22.944058441608306,4.434068691629566,3,-4.100006103515625,-14.395004272460938,-16.06501007080078,-23.925010681152344,-1.010009765625,4,-0.03687937112127149,1.173610816767705,192.5,2.999979922702292,189.6999969482422,4.603678653909365,190.9900054931641,-0.03687937112127149
11365,2018-03-12,195.9600067138672,196.72000122070312,193.8800048828125,194.13999938964844,1409300.0,0.005129257106908369,-1.427351096156605,1.7669733197043094,70.31252042899916,68.47618639587667,-4.440046438268496,-7.246258330957346,-15.562907511278468,-25.918163265678174,14.154102156157414,2.839996337890625,7.075370090743547,6.320505523681646,-1.4006647094382458,14.041675756801538,2.4599204071217002,10.181090640241592,-10.168804931640636,92.1244042743611,26.612512400201197,3.8605851165599407,3,-4.810005187988281,-15.105003356933594,-16.76750946044922,-23.840011596679688,-1.290008544921875,0,-0.0227087775799526,-1.1978788679387709,194.9600067138672,1.173610816767705,192.5,2.999979922702292,189.6999969482422,-0.0227087775799526
11366,2018-03-13,195.88999938964844,197.75999450683597,195.3300018310547,197.25,1532200.0,-0.0003572531221688324,1.042019554415747,-0.7472500754552467,71.20976561161243,69.35599281477181,-4.401827949345773,-6.274842210428062,-14.972854978132489,-25.564335260762277,15.512796241362341,2.4299926757812784,6.573940087398597,5.4739982604980355,-1.3943698905639508,12.342366411560022,2.0398141849670424,8.908182336029029,-9.661645629882827,82.50704060498508,16.548218732446358,3.43418407553099,3,-4.220001220703125,-14.514999389648438,-16.952503204345703,-23.770004272460938,-1.9499969482421875,1,-0.03287560601088324,-1.427351096156605,195.9600067138672,-1.1978788679387709,194.9600067138672,1.173610816767705,192.5,-0.03287560601088324
11367,2018-03-14,192.3800048828125,197.44000244140625,191.9499969482422,196.47000122070312,956400.0,-0.017918191422595986,-1.2181785674652594,3.0073488987871513,59.921146273061936,67.14381906890861,-0.8950300216478126,-2.0475870632256488,-10.958372041530367,-21.77958654711577,16.624599370132128,5.4900054931640625,5.046967424248862,1.4420036315918026,-4.189558916253844,7.073566179437449,-1.3737776423310208,4.257784905514626,-5.459752678222657,34.390346021083296,-32.413926226340784,2.815781273922817,3,-0.7100067138671875,-10.530006408691406,-17.215003967285156,-19.430007934570312,0.5800018310546875,2,-0.0010916244336053316,1.042019554415747,195.88999938964844,-1.427351096156605,195.9600067138672,-1.1978788679387709,194.9600067138672,-0.0010916244336053316
11368,2018-03-15,192.7100067138672,194.17999267578125,191.41000366210938,192.69000244140625,710700.0,0.0017153645008778362,-1.1472767812257885,-0.004891024540930153,52.688746382551656,64.71684313965093,-0.8101380810668388,-1.9515361221265266,-10.728384834492658,-21.802822179960685,17.17051558177044,2.769989013671875,4.338415528123619,1.438005065917963,-3.7422052379587853,6.6182153697947115,-1.1521000860204254,4.0281102178563515,-5.139369971142571,20.47251852083239,-40.99360130940114,2.59010515193838,3,-0.8100128173828125,-8.805007934570312,-17.545005798339844,-18.94500732421875,-0.660003662109375,3,-0.010118894396213496,-1.2181785674652594,192.3800048828125,1.042019554415747,195.88999938964844,-1.427351096156605,195.9600067138672,-0.010118894396213496
11369,2018-03-16,192.50999450683597,194.97000122070312,191.94000244140625,193.05999755859372,1836600.0,-0.0010378921699079058,-2.5858245677396052,-27.494279176198532,47.79450855035825,61.94055885151558,-0.07041388933433268,-1.548155020608391,-10.0462047683084,-21.327783178463363,17.27926244422437,3.029998779296875,3.9522067447011864,1.0584930419922216,-4.0264807256151585,6.143466809599602,-1.4839938418114684,3.6009799257959116,-4.327996298264679,17.322715443599236,-37.72431162766334,2.542486883803688,3,-0.09499359130862217,-8.604995727539091,-17.324989318847685,-18.694992065429716,-3.439987182617216,4,-0.0044153076150880155,-1.1472767812257885,192.7100067138672,-1.2181785674652594,192.3800048828125,1.042019554415747,195.88999938964844,-0.0044153076150880155
11370,2018-03-19,190.4499969482422,193.6199951171875,189.6499938964844,192.3300018310547,1160400.0,-0.010700730441923212,-1.2816026939570333,3.41817172978257,43.210503208115455,58.79312853529724,2.237413256343899,0.6366305027552244,-7.600564444730395,-19.010727464899702,16.883756423253242,3.9700012207030966,3.2329279086381177,-1.0600044250488168,-6.066099533795466,3.9460906836978324,-3.5630519794221414,1.4430431293245078,-1.6933189617750202,9.864401868683762,-41.22856941455944,2.503047554373325,3,1.9650039672851562,-6.5449981689453125,-15.264991760253906,-16.634994506835938,-0.8699951171875,0,0.01837752720443042,-2.5858245677396052,192.50999450683597,-1.1472767812257885,192.7100067138672,-1.2181785674652594,192.3800048828125,0.01837752720443042
11371,2018-03-20,195.6499938964844,196.38999938964844,190.67999267578125,191.7899932861328,1289500.0,0.027303738679793188,1.138574649320071,-2.053186481397327,58.132628176573704,58.57710143360052,-2.4943577027719357,-4.166610453489142,-12.421334811878694,-23.91762519977948,16.87991781514404,5.94000244140625,2.9684554587976493,3.752492523193382,-1.2767682415529578,8.781753287939722,1.2378621408202264,6.267122905566538,-6.353116918795109,77.02173836396216,25.1357527948769,2.5146303823731637,3,-1.9899978637695597,-7.699996948242216,-20.464988708496122,-21.834991455078153,-5.399993896484403,1,-0.005008922862822063,-1.2816026939570333,190.4499969482422,-2.5858245677396052,192.50999450683597,-1.1472767812257885,192.7100067138672,-0.005008922862822063
11372,2018-03-21,193.80999755859372,196.72000122070312,193.75999450683597,196.1300048828125,1471800.0,-0.009404530515161658,-1.4462729668722518,-0.6010380718586101,59.2337245788401,58.50545009876996,-0.011227917228268325,-1.9351643510496785,-10.263385965995695,-21.776605798836584,16.765197957028292,2.960006713867159,2.6652569384189633,1.6009963989257585,-3.060608255052472,6.262601052903989,-0.7298059280633709,3.931798725914888,-4.160003662109318,58.840160573228594,3.1135941764088173,2.3308023269891187,3,-0.1050033569335369,-5.230003356933565,-18.62499237060544,-19.99499511718747,-6.739990234374972,2,0.0006707852249636659,1.138574649320071,195.6499938964844,-1.2816026939570333,190.4499969482422,-2.5858245677396052,192.50999450683597,0.0006707852249636659
11373,2018-03-22,189.0800018310547,193.22999572753903,188.94000244140625,192.0399932861328,1293200.0,-0.02440532370425852,-1.6481519855323463,1.2758543579489992,50.1092452851158,56.95697649946983,4.674161550209703,3.047975590191186,-5.2657798906019195,-16.83518165308618,16.351638247209344,4.869995117187472,2.25868964277322,-3.1904991149902457,-7.637480461024126,1.256482231043634,-5.4139897880072,-0.9670084419732916,8.679992675781278,1.7994782983897857,-54.42670787055353,2.223490673016944,3,4.269996643066406,-0.2100067138671875,-13.894996643066406,-15.264999389648438,-0.4799957275390909,3,0.020520440264641726,-1.4462729668722518,193.80999755859372,1.138574649320071,195.6499938964844,-1.2816026939570333,190.4499969482422,0.020520440264641726
11374,2018-03-23,186.4900054931641,189.9600067138672,186.2400054931641,189.9600067138672,1248000.0,-0.013697886147710059,1.144092168330312,1.1723010938933642,43.24044266395878,53.94896785890979,6.633970541850005,5.512638021839393,-2.3802036741290067,-14.00132449237995,15.627311232053037,3.7200012207030966,2.216687284337013,-5.5214958190917685,-10.664630488394806,-0.3783611497887307,-8.093063153743287,-2.9499284844402496,11.093589172363266,2.385497155719798,-52.82271894160245,2.571567334651512,3,5.5099945068359375,4.744995117187472,-10.800003051757841,-12.170005798339872,3.539993286132784,4,0.02981391707234149,-1.6481519855323463,189.0800018310547,-1.4462729668722518,193.80999755859372,1.138574649320071,195.6499938964844,0.02981391707234149
11375,2018-03-26,191.27999877929688,192.75,188.13999938964844,189.8500061035156,1870200.0,0.025684986567863888,1.109842453699824,-0.412101490699629,50.441121379056106,51.64134072195909,1.2407864466547665,0.5940067695397602,-6.8383304656335895,-18.42276174775384,14.445882228683098,6.259994506835909,2.0866122109923992,-0.6305023193359318,-5.746361066743475,4.485356428071611,-3.188431693039689,1.9274270543678256,5.849852319335952,48.091558595666534,-7.178912876883764,2.5579293737037667,3,0.5600051879882812,0.3899993896484375,-14.164993286132812,-15.534996032714844,-3.300003051757841,0,-0.011553698605090812,1.144092168330312,186.4900054931641,-1.6481519855323463,189.0800018310547,-1.4462729668722518,193.80999755859372,-0.011553698605090812
11376,2018-03-27,187.8699951171875,193.1999969482422,186.6000061035156,192.3800048828125,2128500.0,-0.01782728818418655,1.1463406162075884,-3.1538691365401226,47.384964927467344,50.24843168355969,3.7923174406356566,3.7829029061705057,-3.1692176804230883,-14.663802198420171,12.915575300892495,6.599990844726591,1.5336620881174667,-3.77700576782226,-9.162022529232331,1.6080109935878113,-6.46951414852731,-1.08449738711721,8.82426215722657,15.5533424478425,-38.036440000274865,2.692508380705037,3,3.6100082397460938,3.8000030517578125,-9.64249038696289,-11.249992370605469,1.760009765625,1,0.009102074617080458,1.109842453699824,191.27999877929688,1.144092168330312,186.4900054931641,-1.6481519855323463,189.0800018310547,0.009102074617080458
11377,2018-03-28,187.27999877929688,189.83999633789062,184.80999755859372,188.3800048828125,1163000.0,-0.0031404500624093723,1.5024937939830245,0.24390326422346126,42.03782578539941,49.064996061653886,4.003846191457313,4.233988152749305,-2.2632752011236903,-13.726175089051083,11.711820972832246,5.029998779296903,0.6847587492883918,-4.141001892089832,-9.86754584883036,1.5855420646506957,-7.004273870460111,-1.2777299137195541,8.996088423867207,29.334937741590334,-17.948896941371796,2.863271978370267,3,3.4850006103515625,4.004997253417969,-8.024993896484375,-9.289993286132812,4.8899993896484375,2,0.01585861405415301,1.1463406162075884,187.8699951171875,1.109842453699824,191.27999877929688,1.144092168330312,186.4900054931641,0.01585861405415301
11378,2018-03-29,191.05999755859372,191.82000732421875,187.32000732421875,188.3699951171875,1473900.0,0.020183675800593326,1.137756063615408,-2.445443196004968,44.28150996721369,48.67466288574894,-0.03891230739139928,0.6063660133303586,-5.707837926714433,-17.11610823345697,11.37486966091594,4.540008544921875,-0.1510292684386627,-0.43800277709962643,-6.097948080776916,5.221942526577664,-3.267975428938257,2.3919698747390044,4.528124265896139,74.49344999608957,31.061611985348797,2.829972651838644,3,-0.2949981689452841,0.22499847412112217,-11.68999481201169,-12.954994201660128,2.3200073242187784,3,-0.02088344125070629,1.5024937939830245,187.27999877929688,1.1463406162075884,187.8699951171875,1.109842453699824,191.27999877929688,-0.02088344125070629
11379,2018-04-02,186.6300048828125,190.7100067138672,183.75,190.1999969482422,1405300.0,-0.023186395542701965,2.032675001911499,-1.3271333923263817,37.569936147245535,48.04793321231894,3.8769972583705794,5.110124053165038,-1.04661048517994,-12.368785334121867,11.759355011278986,7.309997558593722,-0.648338997030379,-4.748495483398443,-10.721019755846925,1.2240287890500383,-7.734757619622684,-1.7622333471742024,8.311429485723579,30.476251988083607,-6.515555565070866,2.9862621362242416,4,3.6049957275390625,4.124992370605469,-7.260002136230469,-8.525001525878906,8.199996948242188,0,0.01055565112340906,1.137756063615408,191.05999755859372,1.5024937939830245,187.27999877929688,1.1463406162075884,187.8699951171875,0.01055565112340906
11380,2018-04-03,189.1999969482422,189.3500061035156,185.9900054931641,187.08999633789062,1294300.0,0.013770519199436393,1.7883603578506355,-0.5910378991549946,41.64375749979796,46.21583647045497,1.2416150025321713,2.5802765186940064,-3.4313314953128042,-14.60248279224379,11.876934942938512,3.3600006103515057,-0.926176869369101,-2.1200035095214957,-8.156695160063919,3.916688141020927,-5.138349334792707,0.8983423157497157,4.846122670811013,57.67194400264809,25.345401165767143,3.0183458252712168,4,1.035003662109375,1.5550003051757812,-7.462493896484375,-10.749992370605469,8.210006713867188,1,0.004386901926228592,2.032675001911499,186.6300048828125,1.137756063615408,191.05999755859372,1.5024937939830245,187.27999877929688,0.004386901926228592
11381,2018-04-04,189.4600067138672,190.19000244140625,185.8000030517578,186.3600006103516,1327400.0,0.0013742588256813182,-1.0805678292751715,1.4691967804687422,46.030452042865676,44.74880618868003,0.012535132814917915,2.318644055179618,-3.5317891048563297,-14.52813787782759,11.849365515229056,4.3899993896484375,-1.0953195342890467,-1.783493804931652,-7.876310181360054,4.30932257149675,-4.829901993145853,1.2629143832825491,3.762423335661765,70.75590497583555,37.09215804801233,3.0464081882141962,4,-0.9700088500976562,1.2949905395507812,-6.692508697509766,-10.295005798339844,11.169998168945312,2,-0.007811732998422971,1.7883603578506355,189.1999969482422,2.032675001911499,186.6300048828125,1.137756063615408,191.05999755859372,-0.007811732998422971
11382,2018-04-05,189.7400054931641,191.5,189.2100067138672,190.8500061035156,1045200.0,0.0014778780184452334,-1.1105946713732218,-0.3580640080329832,45.95697958071338,44.28744333263531,-1.0119199908706946,2.152137507784545,-3.6708380370720874,-14.484566684398146,12.018965032095572,2.2899932861328125,-0.9967479023571855,-1.5054954528808366,-7.596203960984411,4.585213055222738,-4.550849706932638,1.5398588011709649,2.72463015240254,74.22552734478438,37.286541645172036,3.0453542540517913,4,-1.2650070190429972,1.0149917602538778,-5.762504577636747,-9.510002136230497,10.25,3,-0.0005797438977914737,-1.0805678292751715,189.4600067138672,1.7883603578506355,189.1999969482422,2.032675001911499,186.6300048828125,-0.0005797438977914737
11383,2018-04-06,187.32000732421875,189.69000244140625,185.52999877929688,187.4199981689453,976400.0,-0.012754285331948778,-1.2608666807644304,0.09008179256306736,43.33762303511089,44.29824115165221,1.2652197579065785,4.3892026550650485,-1.140907612282433,-11.717456495453632,11.923103511889387,4.210006713867216,-1.7890796690653588,-3.6664939880371037,-9.96943539350005,2.636447417425842,-6.8179646907685765,-0.5150232853056309,4.447457469702556,46.06461063508064,6.369829550805036,3.1514707027314666,4,1.1549911499023438,3.4349899291992188,-1.9300079345703125,-6.860008239746094,11.75,4,0.0258914726408912,-1.1105946713732218,189.7400054931641,-1.0805678292751715,189.4600067138672,1.7883603578506355,189.1999969482422,0.0258914726408912
11384,2018-04-09,187.7700042724609,191.25999450683597,187.6199951171875,188.38999938964844,2833100.0,0.0024022898283539984,-6.912926659369154,6.200518846330209,46.41136163771822,43.85049006928134,1.135270762106103,3.555207471117228,-1.434146432759519,-11.798712609859507,11.051475398094833,3.939987182617216,-2.5320829181947886,-2.8569969177246435,-9.02441359927434,3.3104197638250525,-5.9407052584994915,0.22671142305020453,-4.020004272460909,37.521022364216776,-5.701432458974949,3.083708340774842,4,0.7049942016601847,2.9849929809570597,-1.790004730224581,-7.310005187988253,10.619995117187528,0,0.029876979723616026,-1.2608666807644304,187.32000732421875,-1.1105946713732218,189.7400054931641,-1.0805678292751715,189.4600067138672,0.029876979723616026
11385,2018-04-10,191.50999450683597,192.7400054931641,188.77999877929688,192.07000732421875,884900.0,0.01991793230695249,3.168408034115181,0.9032535932269259,44.230763505936174,43.500023244666764,-2.870530594350271,-0.5641862646640732,-5.03226206043027,-15.161874753497699,9.909974919885675,4.970001220703182,-2.6014744402498593,1.1054939270019872,-4.5518159104945255,6.7628037644985,-1.723160991746255,3.9341488457502294,-7.609794616699247,82.94022411986927,42.17583964845544,2.8286549187482546,4,-3.2649917602539347,-0.7549972534179972,-5.902496337890653,-11.04999542236331,6.669998168945284,1,0.01733594809382244,-6.912926659369154,187.7700042724609,-1.2608666807644304,187.32000732421875,-1.1105946713732218,189.7400054931641,0.01733594809382244
11386,2018-04-11,189.4499969482422,190.97000122070312,188.5800018310547,190.05999755859372,744600.0,-0.010756606013688996,-1.0340499581193308,1.089261872973493,43.96121135474952,43.71373275237234,-0.6289846879853371,1.0420302123752379,-2.7624251226348235,-12.753480603368416,8.539095185868584,2.9299926757812784,-2.266546546245621,-0.6325035095214844,-5.6748751895064515,4.409868170463483,-3.153689349513968,1.8886823304709992,-5.196204833984382,54.368856015152744,15.234497493775635,2.5211858399924854,4,-1.2049942016601562,1.3050003051757812,-3.842498779296875,-8.989997863769531,8.210006713867188,2,0.04201639927205636,3.168408034115181,191.50999450683597,-6.912926659369154,187.7700042724609,-1.2608666807644304,187.32000732421875,0.04201639927205636
11387,2018-04-12,192.1699981689453,193.2899932861328,190.3800048828125,191.1199951171875,926100.0,0.014357356899014517,-1.300401073550255,-1.7213147559847715,54.53212002936278,44.85268942594446,-2.8858737904094482,-1.7860843468247936,-5.21408743249026,-15.098067403954929,7.9066452548216235,3.839996337890625,-2.4758660423119068,2.0979980468750057,-2.9250666021818006,7.121062695931812,-0.41353427765338324,4.609530371403395,-7.576757519531242,85.56706301530403,39.98709231092788,2.5115323245284027,4,-3.6500015258789062,-1.4150009155273438,-6.5625,-11.709999084472656,5.75,3,0.04402355619751641,-1.0340499581193308,189.4499969482422,3.168408034115181,191.50999450683597,-6.912926659369154,187.7700042724609,0.04402355619751641
11388,2018-04-13,190.75999450683597,193.38999938964844,189.6699981689453,192.1699981689453,882200.0,-0.007337272600011935,-1.0724261924394536,-1.342856727653178,56.48737845351513,46.95462745997442,-1.7018707196468483,-0.5582847489497169,-3.571097793089308,-13.337475073771998,7.351668805065007,3.720001220703125,-2.3321257493878136,0.7854949951172046,-4.0956659504947766,5.666655940729186,-1.6550854776887718,3.226075467923181,-5.644948699218759,54.419359871795024,3.2361370868839288,2.440580472805988,4,-1.2999954223633097,-0.004997253417997172,-5.152496337890653,-10.29999542236331,9.860000610351534,4,0.048385464731167005,-1.300401073550255,192.1699981689453,-1.0340499581193308,189.4499969482422,3.168408034115181,191.50999450683597,0.048385464731167005
11389,2018-04-16,191.66000366210938,193.0399932861328,190.8000030517578,192.5,909500.0,0.00471801835390151,1.3333439298089456,0.5957405363288218,50.6547295428566,47.95584657586981,-2.026441977194594,-1.607663879794643,-4.251873052137114,-13.885926553183083,6.60517986966997,2.2799987792968466,-1.8852212365238756,1.7280036926269418,-3.0743705664356753,6.530377951689559,-0.6731834369043668,4.12919082215825,-5.882961567929669,64.03333460225615,11.944367119656306,2.4011871295313103,4,-2.2000045776367188,-0.9050064086914062,-6.0525054931640625,-11.200004577636719,8.3699951171875,0,0.038662232706480504,-1.0724261924394536,190.75999450683597,-1.300401073550255,192.1699981689453,-1.0340499581193308,189.4499969482422,0.038662232706480504
11390,2018-04-17,193.9499969482422,194.8500061035156,192.9199981689453,193.4199981689453,847400.0,0.011948206419582386,-1.5228882018549543,-0.6309536784741144,60.89606897196701,49.607581790214404,-3.9915434663672897,-3.817739021997113,-6.140951359461212,-15.833024416661317,6.539072354237213,3.1900024414062216,-1.726430913465009,3.8429969787597713,-1.2830309662290347,8.969024923748577,1.2799830062653825,6.40601095125416,-7.563918270424978,85.6457967783782,27.740030287989356,2.5630139724943994,4,-3.7599945068359375,-3.1949996948242188,-8.237495422363281,-13.384994506835938,6.9900054931640625,1,0.022892511014532824,1.3333439298089456,191.66000366210938,-1.0724261924394536,190.75999450683597,-1.300401073550255,192.1699981689453,0.022892511014532824
11391,2018-04-18,194.6699981689453,195.55999755859372,193.30999755859372,194.2100067138672,706900.0,0.003712303336077305,1.0089373297003235,0.867910404790695,63.18231133500601,51.52150754069136,-4.352499612372753,-4.8643196758010845,-6.0897550920827825,-16.22657260754187,5.951646191261199,2.25,-0.8451235073827945,4.611997985839849,-0.3054237423906727,9.529419714070372,2.1532871217245884,7.0707088499551105,-7.43752674855827,84.88965226019258,22.40448293933028,2.4587108641152584,4,-4.125,-3.9150009155273438,-8.667495727539062,-13.814994812011719,5.1500091552734375,2,0.0180304851279125,-1.5228882018549543,193.9499969482422,1.3333439298089456,191.66000366210938,-1.0724261924394536,190.75999450683597,0.0180304851279125
11392,2018-04-19,193.94000244140625,195.17999267578125,193.00999450683597,194.5800018310547,699600.0,-0.003749913876844757,1.3587179168221277,-1.3913288661845684,55.764625970015096,52.90228564456961,-3.312417271491995,-4.346955600799902,-5.0195799927248,-15.163390360920573,5.23710090222628,2.169998168945284,-0.2836163977069077,3.875502014160162,-1.0631007142354463,8.81410474255577,1.4062006499623578,6.344803378357966,-5.708227884434393,72.49583556774913,11.05335574598351,2.4693013641978037,4,-2.350006103515625,-3.345001220703125,-7.417503356933594,-12.56500244140625,6.419998168945341,3,0.019181196111550225,1.0089373297003235,194.6699981689453,-1.5228882018549543,193.9499969482422,1.3333439298089456,191.66000366210938,0.019181196111550225
11393,2018-04-20,192.9600067138672,194.8699951171875,191.91000366210938,194.1100006103516,1208800.0,-0.005053087115615251,1.2172362555720653,1.796867176882957,64.70043352570428,54.93440474323474,-1.6184507940996866,-3.2268160958361136,-3.7917881544807983,-13.867213913886332,5.5607802423605435,2.959991455078125,0.033962347739702636,2.7015060424804744,-2.377108202676567,7.780120287637516,0.1621989199019538,5.240813165058995,-3.8488453967007104,45.37828056329386,-19.155815280798485,2.5393071225785153,4,-0.8900070190429688,-2.725006103515625,-6.200008392333984,-11.585006713867188,4.239990234375,4,0.025704764109140577,1.3587179168221277,193.94000244140625,1.0089373297003235,194.6699981689453,-1.5228882018549543,193.9499969482422,0.025704764109140577
11394,2018-04-23,192.0500030517578,193.97000122070312,191.2700042724609,193.1100006103516,1496400.0,-0.004716022131253217,-1.061070213856381,0.9217418995302941,57.17163262171707,56.37227908943261,-0.041887715704461925,-1.9804528492052782,-2.337061827396269,-12.647262601028785,5.313289951177973,2.699996948242216,0.33604159636195163,1.513502502441412,-3.2982326878220363,6.32523769270486,-0.8923650926903122,3.919370097573136,-2.1649813856200524,18.181818181818844,-45.269672094691884,2.405867595131718,4,0.01999664306640625,-1.81500244140625,-4.1475067138671875,-10.675003051757812,7.470001220703097,0,0.04462375386226913,1.2172362555720653,192.9600067138672,1.3587179168221277,193.94000244140625,1.0089373297003235,194.6699981689453,0.04462375386226913
11395,2018-04-24,189.07000732421875,193.6699981689453,187.8000030517578,193.0200042724609,1612400.0,-0.015516770008777048,1.2361951154294417,3.7264207980651696,49.13678681650328,56.94734302962747,2.8559289624143958,0.8700970523944136,1.0291827876288266,-9.394334252119052,5.847766557798652,5.8699951171875,0.9188033453760909,-1.3559936523437557,-6.197250306745303,3.485263002057792,-3.7766219795445295,1.0646346748570181,6.489990234374972,16.366046024158514,-44.25460159259644,2.420628327200772,4,2.6099929809570312,1.1649932861328125,-0.9100074768066406,-7.69500732421875,8.42999267578125,1,0.05796790093885096,-1.061070213856381,192.0500030517578,1.2172362555720653,192.9600067138672,1.3587179168221277,193.94000244140625,0.05796790093885096
11396,2018-04-25,189.5800018310547,190.6699981689453,186.3600006103516,188.1199951171875,1543600.0,0.0026973844982265405,1.3681309237856738,-0.3696222384467726,49.64942194405991,56.40482102014938,2.644402118796762,0.5215190834865098,0.82712649032689,-9.60809571747825,6.330377627212518,4.309997558593722,1.3672586446336368,-0.9314994812011719,-5.6413040569538,3.778305094551456,-3.286401769077486,1.423402806675142,5.82479583740232,36.50798319109641,-21.46675901273035,2.3549022878763144,4,1.3799972534179688,0.654998779296875,-1.4200019836425781,-8.205001831054688,10.740005493164062,2,0.05992193533406076,1.2361951154294417,189.07000732421875,-1.061070213856381,192.0500030517578,1.2172362555720653,192.9600067138672,0.05992193533406076
11397,2018-04-26,190.25,192.27999877929688,184.5500030517578,186.05999755859372,2186100.0,0.0035341183799670883,-1.1442454615101352,2.8698514887702293,56.95300403666749,56.456557196055186,1.8700684728090664,0.09005147008946324,0.42826501261328076,-9.98693278347639,6.613360244237007,7.7299957275390625,1.6668783025758955,-0.41000137329100994,-4.871543704597769,4.0515409580157495,-2.6407725389443897,1.8207697923623698,4.793005786132795,55.23257103400554,-4.07321236024827,2.230771165653377,4,-0.19499969482421875,-0.0149993896484375,0.5549964904785156,-8.875,11.199996948242188,3,0.050302272400624126,1.3681309237856738,189.5800018310547,1.2361951154294417,189.07000732421875,-1.061070213856381,192.0500030517578,0.050302272400624126
11398,2018-04-27,187.07000732421875,190.7100067138672,186.8999938964844,190.50999450683597,1436600.0,-0.016714810385183965,-1.0158723110521009,-0.8209988492184894,48.52941647887014,56.220411300056696,4.997088641504206,3.1155324919103577,3.7161798588820147,-6.542331953601888,7.357862728171619,3.810012817382784,2.0737980294290708,-3.3904945373535043,-8.12519330723697,1.344204232529961,-5.757843922295251,-1.0231451524117574,7.343418297851542,26.75164291186995,-33.85115622079691,2.3673493849417326,4,2.9849929809570312,2.584991455078125,4.072486877441406,-5.69500732421875,16.28999328613284,4,0.07104288643715839,-1.1442454615101352,190.25,1.3681309237856738,189.5800018310547,1.2361951154294417,189.07000732421875,0.07104288643715839
11399,2018-04-30,188.6000061035156,190.8300018310547,188.17999267578125,188.6499938964844,1562000.0,0.008178749769572224,-4.954978740913455,0.014531389309065699,43.26078982501482,54.26093583928423,3.3384562905831388,1.834757508618594,2.2209395186298764,-7.816737114591291,7.424358644328612,3.7599945068359375,1.8541627714993467,-1.9589958190918253,-6.432948768478042,2.514957130294391,-4.1959722937849335,0.27798065560128293,5.221614164335961,44.40795197494314,-12.817040590502025,2.2369764746931025,4,1.4549942016601847,1.0549926757812784,2.5099906921387003,-7.225006103515597,17.589996337890653,0,0.04559910162466463,-1.0158723110521009,187.07000732421875,-1.1442454615101352,190.25,1.3681309237856738,189.5800018310547,0.04559910162466463
11400,2018-05-01,190.02999877929688,190.2400054931641,188.22000122070312,189.0,940500.0,0.007582145437452503,1.786189333670006,-20.605006104982674,51.38359372554387,52.94996721601066,1.4459977333536642,0.4955414009977517,0.8314328941679321,-8.987091754525693,7.494448082422006,2.020004272460966,1.6901182359725624,-0.5705032348632812,-5.006616181828008,3.8656097121014454,-2.7885597083456446,1.647553238619082,3.2353244555890512,70.89261004396033,12.756664423399698,2.2180564734823562,5,-0.16500091552734375,-0.375,1.5875015258789062,-8.654998779296875,15.279998779296847,1,0.04993951246711226,-4.954978740913455,188.6000061035156,-1.0158723110521009,187.07000732421875,-1.1442454615101352,190.25,0.04993951246711226
11401,2018-05-02,187.97999572753903,190.72000122070312,187.8500061035156,189.3000030517578,1228200.0,-0.010787786480695338,-2.6329360863769744,-1.2815620277917967,39.67469941130632,51.16219759837635,2.734822141687289,2.5602457766102873,2.9434240058795638,-6.698391388387478,7.710005075278432,2.8699951171875284,1.6425240525777838,-2.5465057373047273,-7.110264989081145,2.0172535144716903,-4.828385363192922,-0.2646261114165327,4.762408296359212,44.37250416014397,-9.86837202709905,2.281879625888205,5,1.7300033569336222,1.675003051757841,3.7750053405762003,-6.604995727539034,18.49000549316409,2,0.0506437093777754,1.786189333670006,190.02999877929688,-4.954978740913455,188.6000061035156,-1.0158723110521009,187.07000732421875,0.0506437093777754
11402,2018-05-03,189.6300048828125,189.8500061035156,185.1100006103516,187.66000366210938,1670100.0,0.008777578427360933,2.9336085398437857,-1.4924168862995009,47.24795291994585,49.22303308662541,0.45722823133721135,0.9502952424977877,1.3861700995750539,-8.11221536806795,8.483763062464847,4.740005493164006,1.0827906127130689,-0.8909965515136662,-5.459009896393269,3.6770167933659366,-3.1750032239534676,1.3930101209261352,2.6208550827573163,79.02103685050113,23.77816214125557,2.284006672439807,5,-0.37000274658203125,0.024993896484375,1.9449958801269531,-8.2550048828125,17.789993286132812,3,0.056372948194630235,-2.6329360863769744,187.97999572753903,1.786189333670006,190.02999877929688,-4.954978740913455,188.6000061035156,0.056372948194630235
11403,2018-05-04,192.1699981689453,192.8999938964844,187.69000244140625,188.6199951171875,780000.0,0.013394469338871229,1.0798391886335479,1.8020308893467383,51.15019226652882,48.55398415827116,-2.465931718700233,-1.2729854770510656,-1.038344957818083,-10.425680679555569,8.187506184997462,5.209991455078153,0.40158362722769425,1.4064971923828011,-2.9563543496199145,5.769348734385517,-0.7749285786185567,3.587922963384159,-7.6199951171875,90.6290583223149,34.99041807781114,2.181425771001356,5,-3.05999755859375,-2.5149993896484375,-1.1450004577636719,-10.794998168945312,15.320007324218778,4,0.04829057016037641,2.9336085398437857,189.6300048828125,-2.6329360863769744,187.97999572753903,1.786189333670006,190.02999877929688,0.04829057016037641
11404,2018-05-07,193.3800048828125,194.07000732421875,192.41000366210938,192.7899932861328,641900.0,0.006296543297062529,-1.4592813626756185,0.1662003068948176,48.648666247513844,48.49974853949456,-3.8749275033022172,-2.1514621653364543,-2.2395807510979466,-11.407647278971012,8.127575727820707,1.9000091552734375,0.04200230286215856,2.336003875732416,-1.9369271859489459,6.608934937413778,0.19953834489172095,4.472469406573111,-8.663002014160156,92.29908566543425,38.78494713214978,2.1364655308406872,5,-4.069999694824219,-3.725006103515625,-2.3550071716308594,-12.0050048828125,13.970001220703097,0,0.05160820909890318,1.0798391886335479,192.1699981689453,2.9336085398437857,189.6300048828125,-2.6329360863769744,187.97999572753903,0.05160820909890318
11405,2018-05-08,194.8300018310547,194.8800048828125,192.3699951171875,193.92999267578125,1571700.0,0.007498174121574053,4.01994293299968,1.525409263713244,50.366644895013536,48.579439978489404,-4.941607842563087,-3.52047614467412,-3.716324818950085,-12.632748928026217,8.32549389305014,2.510009765625,-0.4525571578068366,3.620000457763666,-0.9749795076154157,8.214980423142748,1.3225104750741252,5.917490440453207,-9.73887878417969,99.4881982610923,47.87976353537247,2.2974899826895347,5,-5.114997863769531,-4.775001525878906,-4.335002899169922,-13.455001831054688,12.459991455078125,1,0.05830724479591343,-1.4592813626756185,193.3800048828125,1.0798391886335479,192.1699981689453,2.9336085398437857,189.6300048828125,0.05830724479591343
11406,2018-05-09,197.41000366210938,198.19000244140625,193.5399932861328,194.88999938964844,1021200.0,0.013242323085804308,1.2794152296110133,2.7999762643473542,57.32996139852348,48.62132412980674,-7.03379968496381,-5.769355700653534,-6.288487205155548,-14.91372643950507,8.53874794764936,4.6500091552734375,-0.6169382740117157,5.802001953125,0.5211513108906161,11.082852595359384,3.161576632007808,8.442427274242192,-11.731547705078128,94.03670741509383,43.20857716521503,2.6404253211171897,5,-5.760002136230469,-6.040000915527344,-6.915004730224609,-16.035003662109375,11.269989013671875,2,0.04001820449791449,4.01994293299968,194.8300018310547,-1.4592813626756185,193.3800048828125,1.0798391886335479,192.1699981689453,0.04001820449791449
11407,2018-05-10,200.6300048828125,201.1999969482422,197.75999450683597,198.17999267578125,1153400.0,0.016311236315128985,-1.0911814631703138,0.9722254179508449,64.80123813556474,50.42930431388391,-9.64033897560006,-8.772845771289894,-9.419871956911777,-17.790270114718282,9.317226844015428,3.7899932861328125,-0.25730573331051687,8.599002838134766,1.950422661741527,15.247583014528004,5.274712749938146,11.923292926331385,-13.950625207031266,95.7809600504184,42.43498257439667,3.324290088196624,5,-7.475006103515625,-7.7550048828125,-11.00750732421875,-19.2550048828125,6.970001220703097,3,0.029108289865724446,1.2794152296110133,197.41000366210938,4.01994293299968,194.8300018310547,-1.4592813626756185,193.3800048828125,0.029108289865724446
11408,2018-05-11,199.9900054931641,201.44000244140625,199.41000366210938,200.27999877929688,928800.0,-0.0031899485324851096,-1.80000420932998,-0.11836401684062516,65.48363368885623,52.89850918764407,-7.7945891548936,-7.806126459355056,-8.623363446765012,-16.830360040308022,10.23402148445145,2.029998779296875,0.0811749540137896,7.497502899169945,-0.006009370505353218,15.001015168845242,3.7457467643322957,11.249259034007594,-11.858564090136753,84.01327698633303,25.136178860758847,3.751756134837648,5,-6.715003967285185,-6.99500274658206,-10.37500762939456,-18.61500549316409,7.25,4,0.037151819949498455,-1.0911814631703138,200.6300048828125,1.2794152296110133,197.41000366210938,4.01994293299968,194.8300018310547,0.037151819949498455
11409,2018-05-14,199.07000732421875,201.19000244140625,197.6699981689453,200.75,934300.0,-0.0046002207294143505,1.7500059604701619,5.793212312549897,71.20442259233897,55.10082350617686,-5.8482409425061235,-6.643122019125627,-7.538200776850715,-15.622252040985046,11.01309336354695,3.5200042724609375,0.19484086976410708,6.207004547119141,-1.835813944213271,14.249823038451552,2.185595301452935,10.228413792785346,-9.341538596585934,73.86997570708532,9.21830837217594,4.021409245666203,5,-5.795005798339844,-6.075004577636719,-9.455009460449219,-17.69500732421875,7.239990234374972,0,0.04229666880572314,-1.80000420932998,199.9900054931641,-1.0911814631703138,200.6300048828125,1.2794152296110133,197.41000366210938,0.04229666880572314
11410,2018-05-15,198.38999938964844,198.63999938964844,196.6499938964844,198.44000244140625,1069200.0,-0.003415923592461678,7.844528839306781,0.029763851044504994,68.54736328124996,58.30889726950394,-4.311005592213661,-5.916781528482346,-6.741045657040559,-14.672567674735376,11.37730487309993,2.4200134277343466,0.8092087794047984,5.304996490478516,-3.1010585733243374,13.711051554281369,1.101968958577089,9.508024022379942,-7.256146616362798,61.39241117560141,-6.537547034889599,4.203027531901434,5,-5.114997863769531,-5.394996643066406,-8.775001525878906,-17.014999389648438,8.279998779296875,1,0.045163600692740724,1.7500059604701619,199.07000732421875,-1.80000420932998,199.9900054931641,-1.0911814631703138,200.6300048828125,0.045163600692740724
11411,2018-05-16,198.17999267578125,199.16000366210938,196.7899932861328,197.47000122070312,1070300.0,-0.0010585549398320904,-1.2898569954297507,-14.19896246566982,67.02445205308925,60.506286062075425,-2.7960010781252436,-5.723793942771266,-6.4339045786908855,-14.159593185920016,11.640583350934753,2.3700103759765625,1.5153406628157882,4.91949005126952,-3.7677549967567643,13.606735099295804,0.5758675272563778,9.263112575282662,-5.809401942321131,31.941462420122047,-36.04163449279092,4.343622524013139,5,-3.614990234375,-5.184989929199219,-8.67999267578125,-16.80499267578125,8.170013427734347,2,0.045968316414540134,7.844528839306781,198.38999938964844,1.7500059604701619,199.07000732421875,-1.80000420932998,199.9900054931641,0.045968316414540134
11412,2018-05-17,197.66000366210938,198.82000732421875,196.72000122070312,198.4499969482422,850000.0,-0.002623821944138238,1.7450808309481305,-1.1126799914033956,75.66649013911153,63.23031915902906,-1.1367067486512212,-5.176209239482091,-5.7792336244417015,-13.316944794648322,11.99367403561215,2.100006103515625,1.9499990796941802,4.2135009765625,-4.691566119325074,13.118568072450074,-0.2390325713813013,8.666034524506301,-4.201083523695729,21.08576124975265,-49.96010974306925,4.452533547943792,5,-0.7550048828125,-4.665000915527344,-8.160003662109375,-16.285003662109375,6.2899932861328125,3,0.055752245317722604,-1.2898569954297507,198.17999267578125,7.844528839306781,198.38999938964844,1.7500059604701619,199.07000732421875,0.055752245317722604
11413,2018-05-18,197.9199981689453,198.8600006103516,197.0200042724609,197.6699981689453,1627900.0,0.0013153622484010086,-1.37420752116557,-0.3164583856450273,74.0702266828607,66.05493698517871,-0.5534944581326329,-5.318229430634915,-5.989014459417888,-13.234323624223634,12.67719718764601,1.8399963378906818,2.9147595717897445,4.225495910644526,-4.896155055612553,13.347146876901604,-0.3353295724839995,8.78632139377305,-3.5033481541725564,27.973609738718487,-44.523316880219674,4.560825483128537,5,-1.0149993896484375,-4.924995422363281,-8.282501220703125,-16.544998168945312,5.2400054931640625,4,0.04890869050184299,1.7450808309481305,197.66000366210938,-1.2898569954297507,198.17999267578125,7.844528839306781,198.38999938964844,0.04890869050184299
11414,2018-05-21,200.6199951171875,201.17999267578125,198.4900054931641,198.4900054931641,1001000.0,0.013641860212314061,-1.5258218653065432,8.519958496093636,75.66649013911153,68.8660309011896,-2.367460606806617,-7.740103697375048,-8.685693740572674,-15.565979653194205,13.791777463188511,3.2599945068359375,3.7238170663218284,6.496993255615223,-3.092554652741029,16.086541163971475,1.7022193014370828,11.291767209793363,-5.360542811218721,87.63801965790654,14.321077892963686,4.7947739541781305,5,-3.1299972534179688,-7.624992370605469,-10.512496948242188,-19.2449951171875,1.2100067138671875,0,0.03299775963063745,-1.37420752116557,197.9199981689453,1.7450808309481305,197.66000366210938,-1.2898569954297507,198.17999267578125,0.03299775963063745
11415,2018-05-22,200.02999877929688,201.5,198.9900054931641,200.88999938964844,1006100.0,-0.002940865079505084,1.41345413197371,-0.4037581219419644,81.42932760233222,71.54373825716834,-1.0753597393007226,-6.626664729812717,-8.131405062579091,-14.638948612443471,14.108702031015403,2.509994506835909,4.304094732018569,5.358997344970703,-4.267294243758158,14.985288933699564,0.5458515506062724,10.172143139335134,-4.028880457075587,69.2468285333044,-7.41201418298661,4.813145794364431,5,-0.9550018310546875,-7.004997253417969,-9.922500610351562,-18.654998779296875,3.660003662109375,1,0.03139528479538645,-1.5258218653065432,200.6199951171875,-1.37420752116557,197.9199981689453,1.7450808309481305,197.66000366210938,0.03139528479538645
11416,2018-05-23,200.94000244140625,201.00999450683597,198.7899932861328,199.25999450683597,1260500.0,0.004549335937923171,1.4395724166840884,-1.9534962119195567,80.68367350318091,73.30845329801458,-1.6002589300821626,-7.0009092544276825,-9.0650213865257,-15.210389713757877,14.08578934810795,2.2200012207031534,4.947773832942829,5.701000976562511,-4.000769803652986,15.402771756778009,0.8501155864547627,10.55188636667026,-4.169040684295936,88.28456691204167,11.431936003864678,4.850885390107755,5,-1.8650054931640625,-7.915000915527344,-10.46750259399414,-19.56500244140625,2.9499969482421875,2,0.028515953309047548,1.41345413197371,200.02999877929688,-1.5258218653065432,200.6199951171875,-1.37420752116557,197.9199981689453,0.028515953309047548
11417,2018-05-24,199.82000732421875,202.75,198.07000732421875,201.00999450683597,1275700.0,-0.0055737787577367914,1.004280304391723,-0.7083223585617132,72.48680666004645,74.08658362814683,-0.678607910068564,-5.404272213864459,-7.8689852882563684,-13.747722186921806,13.831131629878449,4.67999267578125,5.468762695613975,4.102505493164074,-5.506776416031784,13.711787402359931,-0.7021354614338691,8.907146447762017,-2.386980213103868,48.86570924129435,-25.16017144440533,4.80464095459793,5,-0.1200103759765625,-6.170005798339844,-9.17000961303711,-18.44500732421875,4.5,3,0.03267940416347592,1.4395724166840884,200.94000244140625,1.41345413197371,200.02999877929688,-1.5258218653065432,200.6199951171875,0.03267940416347592
11418,2018-05-25,200.3600006103516,200.6100006103516,198.19000244140625,198.77999877929688,824700.0,0.0027023984903407072,1.3269192678721715,-1.3277469321809967,71.35864078957326,74.1037189833951,-1.2969904152063805,-5.162232655501526,-8.335733596831233,-13.917986219933994,13.56271189212023,2.419998168945341,5.641265233079878,3.9779991149902685,-4.925570328211961,12.881568558192498,-0.47378560661084634,8.429783836591383,2.389999389648409,48.93155705100678,-21.84174857563987,4.451784721601114,5,-0.6600036621094034,-6.709999084472685,-9.267501831054716,-18.98500061035159,2.369995117187443,4,0.017917729721274034,1.004280304391723,199.82000732421875,1.4395724166840884,200.94000244140625,1.41345413197371,200.02999877929688,0.017917729721274034
11419,2018-05-29,197.1999969482422,200.3699951171875,195.38999938964844,199.27999877929688,1363600.0,-0.015771629329622505,1.338029177994362,-1.3164553294638912,56.56508786701426,72.77235504848001,1.7543446285676794,-1.396503990111455,-5.131246345286456,-10.445986503901395,12.94821418651674,4.9799957275390625,5.232368686770684,0.3879959106445199,-7.729056044447503,8.505047865736543,-3.6705300669014775,4.446521888190517,5.5500030517578125,24.592356093667394,-40.79106546597032,4.05852597754601,5,1.8700027465820312,-3.5499954223632812,-6.047496795654297,-15.349998474121094,7.610000610351534,1,0.030223158245948012,1.3269192678721715,200.3600006103516,1.004280304391723,199.82000732421875,1.4395724166840884,200.94000244140625,0.030223158245948012
11420,2018-05-30,199.5200042724609,200.3800048828125,197.80999755859372,198.82000732421875,877000.0,0.01176474320548615,1.123974602293888,-0.3365366980889714,55.93030187368385,71.53967169521275,-0.43417263937757866,-3.1295437222057956,-7.3124841982564135,-12.478215460972478,12.301575745861694,3.1800079345703125,4.885689433322,2.233502960205044,-5.3030150934674225,9.77002101387751,-1.5347560666311892,6.001761987041277,2.935595703125017,56.114192123894334,-5.411601379618666,3.7682590268362324,5,-0.45000457763669033,-5.870002746582003,-8.367504119873018,-15.615005493164034,6.849990844726591,2,0.011577774203729962,1.338029177994362,197.1999969482422,1.3269192678721715,200.3600006103516,1.004280304391723,199.82000732421875,0.011577774203729962
11421,2018-05-31,197.5,199.57000732421875,196.88999938964844,199.3000030517578,1370200.0,-0.010124319512856639,1.2905937204525448,-2.5714441416894775,40.566589590909835,67.63968274541256,1.653068779321785,-0.3791975110185035,-5.341959046126533,-10.216301123186213,11.67888805804573,2.6800079345703125,4.410738079312438,-0.2625015258789176,-6.3960804965039415,5.871077444746106,-3.3292910111914296,2.8042879594335943,4.67297595214842,28.668484176263874,-27.34595333450777,3.0667894853125164,5,1.5699996948242188,-3.8499984741210938,-6.542499542236328,-13.595001220703125,11.580001831054688,3,0.03134178451344938,1.123974602293888,199.5200042724609,1.338029177994362,197.1999969482422,1.3269192678721715,200.3600006103516,0.03134178451344938
11422,2018-06-01,200.32000732421875,201.5500030517578,198.7100067138672,199.8699951171875,2027800.0,0.014278518097310178,-1.0505470049687662,-0.25000635781799685,50.879067011025754,65.06288722631977,-0.8380684947462953,-2.48466365253816,-8.120379254699856,-12.799175570189078,10.573887668081253,4.0500030517578125,4.114528307182269,2.02300567626952,-2.8628123362931888,6.9088236888322285,-0.41990333001183444,4.465914682550874,1.5816495654296716,80.03254876121495,26.421310216832808,2.4429090062813503,6,-1.2500076293945312,-6.670005798339844,-9.72250747680664,-16.415008544921875,9.439987182617216,4,0.017821445361928534,1.2905937204525448,197.5,1.123974602293888,199.5200042724609,1.338029177994362,197.1999969482422,0.017821445361928534
11423,2018-06-04,201.4499969482422,201.82000732421875,200.63999938964844,201.3500061035156,1344100.0,0.005640922437640139,1.809503914551961,0.22219584972202167,56.26973171698396,62.90769184608339,-1.5809199467416022,-3.0396148496821525,-9.042308519621628,-13.684012296234101,10.48997068999813,1.5,3.915711249091146,2.688995361328125,-1.4527960820273336,6.830786804683584,0.6180996396504099,4.75989108300584,-6.05999755859375,94.24556890533155,41.41250397699905,2.0708957216777266,6,-2.3799972534179688,-7.519996643066406,-11.304996490478516,-13.5,7.9900054931640625,0,0.014246763065049572,-1.0505470049687662,200.32000732421875,1.2905937204525448,197.5,1.123974602293888,199.5200042724609,0.014246763065049572
11424,2018-06-05,203.3600006103516,203.97000122070312,201.05999755859372,201.22000122070312,1698200.0,0.009481279181156488,-1.3658501789490998,21.40195330382451,62.295901341052634,60.781755594830095,-3.4211505520971457,-4.388613042307583,-10.634271561722784,-15.309241111226129,10.983536107661497,2.9100036621094034,3.6451601944983736,4.099999237060587,0.29697485989788674,7.903023614223287,2.198487048479251,6.001511425641922,-7.841401062011755,91.38417439843141,37.996577430201015,1.9015121885813464,6,-3.6800003051758097,-8.819999694824247,-13.505001068115263,-14.780006408691435,7.389999389648409,1,-0.0030979783680257222,1.809503914551961,201.4499969482422,-1.0505470049687662,200.32000732421875,1.2905937204525448,197.5,-0.0030979783680257222
11425,2018-06-06,206.19000244140625,206.2700042724609,203.25999450683597,203.8500061035156,1052600.0,0.01391621667270293,1.4080078125000093,1.0934565445250153,67.54273867019208,59.32165172449801,-5.906607382690396,-6.665667728514194,-13.261210021238156,-17.847734622371547,11.955866035101717,3.010009765624943,3.5195424316071353,6.362001037597651,1.9935311951771268,10.730470880018174,4.1777661163873745,8.546235958807927,-10.33334682617189,99.14710245832333,41.26849836410308,2.1842349212102667,6,-5.3600006103515625,-10.5,-16.335002899169922,-17.32000732421875,4.459991455078153,2,-0.006692879705477939,-1.3658501789490998,203.3600006103516,1.809503914551961,201.4499969482422,-1.0505470049687662,200.32000732421875,-0.006692879705477939
11426,2018-06-07,205.30999755859372,206.3500061035156,204.08999633789062,206.02999877929688,1884500.0,-0.00426793187056973,2.3235049927073788,-0.30769331090158253,66.49416362894621,58.6558024988202,-4.851742170582185,-5.442509531796901,-12.074249344672268,-16.69817850720048,12.850375955451321,2.2600097656249716,3.100587298644797,5.086996459960915,0.23699732347375857,9.936995596448071,2.6619968917173367,7.511996028204493,-8.828541023925766,86.38732162294406,22.869258529703416,2.424999568243575,6,-4.43999481201169,-9.579994201660128,-15.549999237060518,-14.555000305175753,6.160003662109403,3,0.005162912528364538,1.4080078125000093,206.19000244140625,-1.3658501789490998,203.3600006103516,1.809503914551961,201.4499969482422,0.005162912528364538
11427,2018-06-08,206.47000122070312,206.7899932861328,204.5500030517578,205.69000244140625,1054700.0,0.005650010598136301,2.1549537932516656,-1.0833298012121813,67.74595046881637,58.254392463180544,-5.5532243245934865,-6.474514114748331,-12.88846885021843,-17.55024853469172,13.109032847333928,2.239990234375,2.660467009003071,5.955000305175787,0.35639303856811466,11.55360757178346,3.155696671871965,8.754303938479609,-9.19906072052737,94.79687182108246,25.676309775396106,2.79930363330383,6,-5.3800048828125,-10.520004272460938,-16.78750228881836,-15.715003967285156,6.1199951171875,4,0.012641064536836222,2.3235049927073788,205.30999755859372,1.4080078125000093,206.19000244140625,-1.3658501789490998,203.3600006103516,0.012641064536836222
11428,2018-06-11,207.4199981689453,208.57000732421875,206.66000366210938,207.1999969482422,1749200.0,0.00460113790199812,-1.938494765012442,0.2820532884698149,65.2193364410976,59.215975638078696,-6.03062872188994,-7.208940278439968,-13.596372576513374,-18.198989785664423,13.475516831549758,2.100006103515625,2.220142052972392,6.533497619628918,0.15047666985032038,12.916518569407515,3.341987144739619,9.725008094518216,-9.19715239017384,84.68698189265635,17.16896155562081,3.1915104748893035,6,-4.689994812011719,-9.289993286132812,-17.96249771118164,-16.665000915527344,6.839996337890653,0,0.011281440355547234,2.1549537932516656,206.47000122070312,2.3235049927073788,205.30999755859372,1.4080078125000093,206.19000244140625,0.011281440355547234
11429,2018-06-12,207.4900054931641,208.80999755859372,206.38999938964844,208.5,1816400.0,0.00033751482420596446,1.9693418084121148,-4.590858648910954,67.09440649176187,60.456431706754024,-5.014864559941799,-6.973325115658184,-13.275667995412618,-17.99381523869212,14.354722323372005,2.419998168945284,2.10121886809668,6.182505035400425,-0.7804171364524279,13.145427207253277,2.701043949473984,9.663966121326865,-8.025500328938932,76.21637225926258,8.548681033718253,3.481461085926432,6,-4.640007019042997,-6.900009155273466,-18.107505798339872,-16.735008239746122,3.779998779296818,1,0.009398028322411989,-1.938494765012442,207.4199981689453,2.1549537932516656,206.47000122070312,2.3235049927073788,205.30999755859372,0.009398028322411989
11430,2018-06-13,207.3500061035156,208.7700042724609,207.0500030517578,207.4499969482422,1051000.0,-0.0006747283528946157,-3.914310626702916,0.09900137480929502,65.22564866106944,63.19632715899398,-4.076012232411017,-6.4587924881691094,-12.821379073914244,-17.616572238573013,15.583640236499752,1.7200012207030966,2.0000498040951413,5.594505310058565,-1.7220488191163952,12.911059439233526,1.936228245471085,9.252782374646046,-6.577132004078834,69.06798564639686,3.842616321848766,3.658277064587473,6,-3.590003967285128,-6.760009765624972,-17.86750411987302,-16.595008850097628,4.979995727539091,2,0.016397365789258878,1.9693418084121148,207.4900054931641,-1.938494765012442,207.4199981689453,2.1549537932516656,206.47000122070312,0.016397365789258878
11431,2018-06-14,207.2899932861328,208.97999572753903,206.2899932861328,208.7899932861328,894000.0,-0.0002894276132927587,1.8616972923836677,15.00137341675142,68.6842733997573,65.1746834244086,-2.772841335917178,-5.988311285968052,-12.449676283861265,-17.333382970833895,16.611553352730347,2.6900024414062216,2.462832655742261,5.078992462158197,-2.432032050486214,12.590016974802609,1.3234802058359776,8.834504718480417,-5.391921902414083,61.85089761783426,-5.218978495290969,3.7555122563222114,6,-2.4799957275390625,-6.029998779296875,-17.404991149902344,-16.534996032714844,5.5800018310546875,3,0.016209179020588937,-3.914310626702916,207.3500061035156,1.9693418084121148,207.4900054931641,-1.938494765012442,207.4199981689453,0.016209179020588937
11432,2018-06-15,208.67999267578125,208.80999755859372,205.83999633789062,206.22999572753903,1783300.0,0.006705578825166647,1.1918773894585364,-1.6333312988281439,69.9615529081332,66.69599689009185,-3.1874632182951643,-6.862219741436093,-13.51443399301175,-18.502311756594565,17.640484078826923,2.9700012207030966,2.86289323572106,5.917992401123058,-1.801263717369551,13.637248519615667,2.0583643418767394,9.777620460369377,-5.648813397051271,90.445760825725,20.210653933940407,3.8596280592463112,6,-3.659996032714872,-6.4949951171875,-17.16999053955078,-17.709991455078125,4.44000244140625,4,0.01336979414819428,1.8616972923836677,207.2899932861328,-3.914310626702916,207.3500061035156,1.9693418084121148,207.4900054931641,0.01336979414819428
11433,2018-06-18,207.6000061035156,208.00999450683597,205.5800018310547,207.3000030517578,881800.0,-0.005175323989701219,3.3393506723523148,0.12245037773333775,77.71853753323602,68.40962313366778,-1.2777216752108131,-5.291126706751442,-12.037033789654572,-17.208164510701607,18.66845158592752,3.0999908447265625,3.7867572444178563,4.354005432128872,-3.300563684093561,12.008574548351305,0.5267208740176557,8.181289990240089,-3.617016192976166,59.41199702004256,-15.911022006172672,3.827284558111212,6,-1.4800109863280966,-5.415008544921847,-14.585006713867159,-15.125007629394503,7.179992675781278,0,0.02403656111593211,1.1918773894585364,208.67999267578125,1.8616972923836677,207.2899932861328,-3.914310626702916,207.3500061035156,0.02403656111593211
11434,2018-06-19,207.2400054931641,207.32000732421875,205.1300048828125,206.1100006103516,831000.0,-0.0017341069352955207,2.3953301317689744,3.766644626418138,72.97616906719864,69.01333762222407,-0.3458304885254222,-4.648050342929082,-11.290115944701142,-16.614442470320398,19.030382448355347,2.4700012207030966,4.354103269583504,3.6630043029785497,-4.085394202698126,11.411402808655225,-0.21119494985978804,7.5372035558168875,-2.4574946519047103,54.80534098520603,-21.99952932987678,3.8741992528383427,6,-0.7050094604492472,-5.055007934570341,-14.105003356933622,-14.645004272460966,4.769989013671875,1,0.033873715632107615,3.3393506723523148,207.6000061035156,1.1918773894585364,208.67999267578125,1.8616972923836677,207.2899932861328,0.033873715632107615
11435,2018-06-20,206.30999755859372,208.8000030517578,206.1499938964844,208.1100006103516,677000.0,-0.004487588833812506,-1.4999964012466485,-1.5929161715459075,78.03941832139922,70.2961436991633,0.6738514495197307,-3.3976361560954444,-10.096589663859334,-15.484245582904265,19.491760232653103,2.650009155273409,4.742941330939431,2.4189964294433253,-5.232561388917418,10.070554247804068,-1.4067824797370463,6.244775338623697,-1.1799926757812216,30.649233293567395,-50.08639699611487,3.825778909180365,6,0.4550018310547159,-4.124999999999972,-13.174995422363253,-13.714996337890597,-2.4499969482421307,2,0.024041523787321495,2.3953301317689744,207.2400054931641,3.3393506723523148,207.6000061035156,1.1918773894585364,208.67999267578125,0.024041523787321495
11436,2018-06-21,206.6699981689453,207.4600067138672,205.22000122070312,206.4199981689453,916400.0,0.0017449499035999683,1.4480705733248842,-0.1388886534141439,73.96220200770854,70.98683831459576,0.5889935916328852,-3.4850287270376725,-10.11704547318783,-15.595862010232281,19.88840226281195,2.2400054931640625,4.875466919209288,2.49249725341798,-5.122832019857071,10.107826526693032,-1.3151673832195456,6.300161890055506,2.3099975585937216,41.84772693347519,-37.36674545049749,3.8076646366375235,6,0.38500213623046875,-4.4850006103515625,-13.534996032714844,-14.074996948242188,-5.7899932861328125,3,0.027386673016189356,-1.4999964012466485,206.30999755859372,2.3953301317689744,207.2400054931641,3.3393506723523148,207.6000061035156,0.027386673016189356
11437,2018-06-22,206.3500061035156,208.08999633789062,206.07000732421875,207.8300018310547,1100600.0,-0.001548323744446578,1.0200044250825888,-5.919982910156364,69.69454253749333,71.4840834364175,0.9947867909447439,-2.7939915501745816,-9.541913448983706,-15.015647899367593,19.907657419316877,2.019989013671875,4.610889862161002,1.8460052490234204,-5.539155888905185,9.231166386952026,-1.8465753199408823,5.538585817987723,2.5547897338867074,33.24255665919587,-42.250072776646405,3.6925805689642988,6,0.7049942016601847,-4.165008544921847,-12.570003509521456,-13.755004882812472,-5.910003662109347,4,0.031596747374948775,1.4480705733248842,206.6699981689453,-1.4999964012466485,206.30999755859372,2.3953301317689744,207.2400054931641,0.031596747374948775
11438,2018-06-25,203.9499969482422,205.8699951171875,201.8600006103516,205.8699951171875,1258400.0,-0.01163076852088607,3.1770815948628397,1.2972998051405522,52.28149760084576,69.83820467076016,3.185837682028307,-0.11725026979297581,-6.863936630950661,-12.37886599817216,19.287510962927122,4.490005493164006,4.37084423929312,-0.7335037231445369,-7.864719793160589,6.397712346871515,-4.299111758152577,2.832104311863503,4.881102996826144,30.115210412910315,-41.57578928636214,3.5656080350080273,6,1.470001220703125,-1.7649993896484375,-8.999996185302734,-11.354995727539062,-6.220001220703153,0,0.044961992185135635,1.0200044250825888,206.3500061035156,1.4480705733248842,206.6699981689453,-1.4999964012466485,206.30999755859372,0.044961992185135635
11439,2018-06-26,203.16000366210938,206.1100006103516,202.9199981689453,203.97999572753903,836300.0,-0.00387346554524981,-3.907684542883009,0.4270796080394674,36.08817858784252,66.60070799595718,3.6844913939441426,1.2038686385331232,-5.828438806147119,-11.368660311250665,19.73042610797206,3.1900024414062784,3.9557570001975364,-1.8214973449707088,-8.080802564334022,4.437807874392604,-4.951149954652351,1.3081552647109334,5.392252309570296,18.73202585638241,-47.44174747352669,3.129652609681652,6,2.2599945068359375,-0.975006103515625,-8.210002899169922,-10.56500244140625,-5.8800048828125,1,0.05719627341862821,3.1770815948628397,203.9499969482422,1.0200044250825888,206.3500061035156,1.4480705733248842,206.6699981689453,0.05719627341862821
11440,2018-06-27,201.8300018310547,205.16000366210938,201.7100067138672,204.4900054931641,887700.0,-0.006546573179171178,-1.3793132478137793,3.243938294348758,34.65611918528408,62.81980197212681,4.6367390554365215,2.8625683467045064,-4.337150025017138,-9.749377780088821,20.239830401827238,3.4499969482421875,3.518019656359712,-3.2669990539550895,-9.177506730549823,2.6435086226396436,-6.222252892252442,-0.31174521565773716,6.454563926171858,1.880804268641224,-59.185836903240016,2.955253838297362,6,3.4300003051757812,0.3549957275390625,-6.587501525878906,-9.235000610351562,-3.75,2,0.050438451089658276,-3.907684542883009,203.16000366210938,3.1770815948628397,203.9499969482422,1.0200044250825888,206.3500061035156,0.050438451089658276
11441,2018-06-28,203.69000244140625,204.3800048828125,201.33999633789062,201.3999938964844,582500.0,0.00921567949996116,-1.5228248344328932,-0.8609042827805178,38.455162764525724,59.31909195617043,2.4723736814598567,1.5706105837139148,-6.0341362707192445,-11.131185401744432,21.158026203889833,3.040008544921875,3.046123462351943,-1.7164985656738168,-6.4911331979095905,3.058136066561957,-4.103815881791689,0.6708187504440559,4.2000897732187354,34.81490523726852,-21.076907274526633,2.387317316117883,6,1.3799972534179688,-1.5050048828125,-7.640003204345703,-11.06500244140625,-5.160003662109375,3,0.0008345926010493443,-1.3793132478137793,201.8300018310547,-3.907684542883009,203.16000366210938,3.1770815948628397,203.9499969482422,0.0008345926010493443
11442,2018-06-29,203.88999938964844,207.5800018310547,203.6699981689453,205.1499938964844,1010300.0,0.000981869241715616,-3.600012566084139,-0.5502138887778548,34.36671342961651,54.50222261132381,1.7002626343987686,1.7410460687391947,-6.041900324566882,-11.064124999206115,21.613677080650195,3.910003662109375,2.623275041886302,-1.6950012207031193,-5.9021758543726435,2.512173412966405,-3.7985885375378814,0.40858609613164276,-2.5500030517578125,40.86539754734744,-10.9137575859871,2.103587316834768,6,1.1800003051757812,-1.7050018310546875,-7.840000152587891,-11.264999389648438,-1.6600036621094034,4,-0.014762835430116472,-1.5228248344328932,203.69000244140625,-1.3793132478137793,201.8300018310547,-3.907684542883009,203.16000366210938,-0.014762835430116472
11443,2018-07-02,204.32000732421875,204.32000732421875,202.0399932861328,202.57000732421875,1954800.0,0.0021090192547823516,1.6057303292410714,-1.3888949439902805,36.394868335745464,50.43763364116235,0.8449089645462209,1.62014207729257,-6.239122184177631,-11.265454136656444,21.80155463693749,2.2800140380859375,2.1180650131943253,-1.408493804931652,-5.196747593512384,2.3797599836490804,-3.302620699222018,0.4856330893587142,-2.980010986328125,47.756544278570466,-0.8929892876052961,1.8941268942903677,7,0.7499923706054688,-2.135009765625,-7.645008087158203,-11.07000732421875,-2.9700012207031534,0,-0.018989843107511395,-3.600012566084139,203.88999938964844,-1.5228248344328932,203.69000244140625,-1.3793132478137793,201.8300018310547,-0.018989843107511395
11444,2018-07-03,202.72999572753903,205.33999633789062,202.63999938964844,204.8800048828125,416200.0,-0.007781967206748619,-1.3175921256851715,-1.2285766601562662,32.36640136606715,45.36285397945879,1.9309589367217939,3.3313345336105726,-4.400664415362684,-9.303916057429461,21.503264929870173,2.6999969482421875,1.372189665545534,-2.9670051574707372,-6.847537182040526,0.9135268670990513,-4.9072711697556315,-1.026739145185843,-1.2651992797851221,22.275611634815963,-22.80833823007063,1.9402660122849011,7,1.985000610351591,-0.5449981689452841,-6.054996490478487,-9.479995727539034,-1.7799987792968466,1,-0.02466334585593244,1.6057303292410714,204.32000732421875,-3.600012566084139,203.88999938964844,-1.5228248344328932,203.69000244140625,-0.02466334585593244
11445,2018-07-05,204.80999755859372,205.2100067138672,203.17999267578125,204.1100006103516,605500.0,0.010259960908054921,1.7066578505671126,-0.32557858952609714,41.79896155534582,41.789160595862924,-0.4293441447061639,1.2043952185181013,-6.106858982269472,-11.06342687865984,20.60871478503116,2.4800109863281534,0.5747297554392503,-0.8180030822754247,-4.710682188461817,3.0746760239109676,-2.764342635368621,1.1283364708177714,-3.2228970031737845,55.6089449681493,12.123512094303713,1.9463395530931906,7,-0.09500122070309658,-1.8749999999999716,-8.449996948242159,-11.559997558593722,-3.4899902343749716,3,-0.036765777398843014,-1.3175921256851715,202.72999572753903,1.6057303292410714,204.32000732421875,-3.600012566084139,203.88999938964844,-0.036765777398843014
11446,2018-07-06,206.3699951171875,207.4600067138672,204.19000244140625,204.7100067138672,588200.0,0.00761680375562479,-1.4222281248057327,2.3714223433244435,42.44605537071158,38.76155091066496,-2.2756849959660315,-0.28682387130479015,-7.283656035441936,-12.33627448479001,19.901817024697092,3.2700042724609375,-0.036141068025358436,0.6889945983886605,-3.2143040218502392,4.59229321862756,-1.2626547117307894,2.6406439085081104,-4.663036536254879,78.15875726443936,38.935788669254904,1.9516493101194459,7,-1.9099960327148438,-3.43499755859375,-10.009994506835938,-13.1199951171875,-5.839996337890625,4,-0.04017053584473518,1.7066578505671126,204.80999755859372,-1.3175921256851715,202.72999572753903,1.6057303292410714,204.32000732421875,-0.04017053584473518
11447,2018-07-09,209.0800018310547,209.30999755859372,206.42999267578125,207.1199951171875,767000.0,0.013131786490222508,1.3801711255572624,1.1807351846234453,54.37350241822545,38.9939958903738,-5.09333602492552,-2.9421139223703676,-9.592670312902698,-14.765685610544551,19.23250718152131,2.9400024414062216,-0.6103053777408718,3.2685012817382812,-0.9106411187754588,7.447643682252021,1.1789300814814112,5.358072481995151,-7.255582385119624,96.83637424519449,57.68173774316462,2.089571200256863,7,-3.7550048828125,-5.069999694824219,-12.720001220703125,-15.830001831054688,-6.0099945068359375,0,-0.05045916854488386,-1.4222281248057327,206.3699951171875,1.7066578505671126,204.80999755859372,-1.3175921256851715,202.72999572753903,-0.05045916854488386
11448,2018-07-10,209.75999450683597,210.82000732421875,208.66000366210938,209.0399932861328,802400.0,0.003252308541353166,-1.9189623886506104,0.3673463032596232,57.30854402650983,41.35181427244796,-5.4339480779268,-3.62359502350418,-9.75298502961644,-15.223585491947489,18.24017572002623,2.160003662109375,-1.0650666439132692,3.83149414062504,-0.6568394855678434,8.319827766817923,1.587327327528584,6.075660953721496,-7.636151936394555,87.04142067022988,47.80655963943937,2.244166813096444,7,-3.6799926757812784,-4.029991149902372,-13.399993896484403,-16.509994506835966,-8.039993286132841,1,-0.035898164456957704,1.3801711255572624,209.0800018310547,-1.4222281248057327,206.3699951171875,1.7066578505671126,204.80999755859372,-0.035898164456957704
11449,2018-07-11,209.44000244140625,210.2700042724609,208.9900054931641,209.0,677500.0,-0.0015255152260184035,-4.565315464738714,0.6111134658584932,59.41071546541587,44.102324970240375,-4.6147467395441595,-3.3202548369491467,-8.955642687052318,-14.727251690538253,17.31925108950414,1.2799987792968182,-1.4317408496771975,3.4140022277832145,-1.296381222308355,8.124385677874784,1.0588105027374297,5.769193952828999,-6.794389985738206,81.93714349625321,39.89713359623647,2.3551917250457852,7,-3.3600006103515625,-3.5,-12.94000244140625,-16.19000244140625,-6.75,2,-0.038626796426599275,-1.9189623886506104,209.75999450683597,1.3801711255572624,209.0800018310547,-1.4222281248057327,206.3699951171875,-0.038626796426599275
11450,2018-07-12,210.75,210.9199981689453,209.47999572753903,210.25,807600.0,0.006254762907387912,2.428592188919232,1.1363573311138855,61.60409956228624,46.674429058880435,-5.058315088305619,-4.5982266114030494,-9.809325744836656,-15.857247868409729,16.408838515820833,1.4799957275390625,-1.3158750085300426,4.554000091552723,-0.5836179851167174,9.691618168222163,1.9851910532179886,7.122809129887457,-7.613923852218903,97.47402263199541,53.12077308277658,2.568809038334723,7,-4.2700042724609375,-4.620002746582031,-13.639999389648438,-16.889999389648438,-7.639999389648409,3,-0.0465006076002743,-4.565315464738714,209.44000244140625,-1.9189623886506104,209.75999450683597,1.3801711255572624,209.0800018310547,-0.0465006076002743
11451,2018-07-13,210.6499938964844,211.8000030517578,209.63999938964844,210.9900054931641,734200.0,-0.00047452480908938277,1.2040778195577162,-0.680023193359375,62.3847461470715,49.78754380526432,-4.321679907625622,-4.462379597758371,-9.178671167030359,-15.553959762014955,15.901975518235492,2.160003662109375,-0.8848065985533253,4.285993957519565,-1.2095272497554959,9.781515164794627,1.5382333538820205,7.03375456115711,-6.891203987010158,78.58460087119899,31.469918360432047,2.7477606036375333,7,-3.729995727539091,-4.079994201660185,-12.389991760253935,-15.639991760253935,-6.729995727539091,4,-0.04429141629527178,2.428592188919232,210.75,-4.565315464738714,209.44000244140625,-1.9189623886506104,209.75999450683597,-0.04429141629527178
11452,2018-07-16,211.47000122070312,211.6699981689453,210.6100006103516,210.72999572753903,425000.0,0.003892747913497141,-1.1632697547684598,-2.1764125117803643,73.82762225151056,53.94673868479377,-4.417988618860107,-5.3362412110940625,-9.500753503156034,-16.158743660826133,15.587311184662239,1.0599975585937216,-0.25079126272049734,4.966500854492182,-0.9053194086260703,10.838321117610434,2.0305907229330558,7.902410986051308,-6.907089997000526,89.49038550317567,38.563714976442796,2.9359101315591203,7,-4.25,-4.900001525878906,-13.169998168945312,-16.419998168945312,-7.119995117187528,0,-0.051733117597084544,1.2040778195577162,210.6499938964844,2.428592188919232,210.75,-4.565315464738714,209.44000244140625,-0.051733117597084544
11453,2018-07-17,212.58999633789062,213.00999450683597,209.52999877929688,210.8600006103516,521800.0,0.005296236396284959,1.708176242526398,2.337814710188131,79.2674841303066,59.1579701030426,-4.739978265282502,-6.3908954931739,-10.181427159671784,-17.05912884328893,15.507131977243507,3.479995727539091,0.28909394723652326,5.836996459960943,-0.6253626655012852,12.299355585423172,2.605816897229829,9.068176022692057,-7.303375931382504,89.55225580177114,33.125823053791194,3.2311795627311137,7,-4.495002746582031,-5.415000915527344,-14.069999694824219,-17.31999969482422,-9.669998168945312,1,-0.04478098300797184,-1.1632697547684598,211.47000122070312,1.2040778195577162,210.6499938964844,2.428592188919232,210.75,-0.04478098300797184
11454,2018-07-18,214.25999450683597,214.8999938964844,213.19000244140625,213.19000244140625,736200.0,0.00785548801784186,-2.196269412318408,0.6184940508216218,87.78110471695652,64.26709712099934,-5.143323735506669,-7.9137502239859145,-11.422648587456763,-18.558570977621883,15.806273590258874,2.3099975585937784,0.9625162996485983,7.155995178222696,-0.1280708864964879,14.44006124294188,3.513962145863104,10.798028210582288,-8.046569208288503,88.19188919074912,23.838620679980266,3.642033032359597,7,-4.714996337890653,-6.139999389648466,-13.829990386962919,-18.09999084472659,-11.40998840332037,2,-0.058526993408154704,1.708176242526398,212.58999633789062,-1.1632697547684598,211.47000122070312,1.2040778195577162,210.6499938964844,-0.058526993408154704
11455,2018-07-19,211.2700042724609,214.3000030517578,211.1300048828125,213.55999755859372,813600.0,-0.013954962713674801,-1.466932261454572,-2.1401965118434183,71.55859226835997,67.50182344296027,-1.2746589334974203,-4.778091309849032,-8.07652999933245,-15.439706367816086,15.297979087555156,3.1699981689453125,1.5723970529181486,3.9180046081542628,-3.5866432515806252,11.42265246788915,0.16568067828683297,7.670328538021693,-3.840459370202268,32.40236639312516,-34.21310059867301,3.75232392986744,7,-0.6050109863280966,-3.150009155273409,-9.55000686645505,-14.990005493164034,-8.419998168945312,3,-0.04061154758149954,-2.196269412318408,214.25999450683597,1.708176242526398,212.58999633789062,-1.1632697547684598,211.47000122070312,-0.04061154758149954
11456,2018-07-20,212.3300018310547,212.7899932861328,209.50999450683597,210.6999969482422,882000.0,0.0050172648135453635,1.5725603772229846,-0.7117946120991224,72.8850361279088,69.55866052181399,-1.5648861229056479,-5.683721434697418,-8.843913240215898,-16.360802556505035,14.985801609003735,3.2799987792968466,2.4899340265079957,4.695001983642584,-3.1217460288075642,12.511749996092732,0.7866279774175098,8.603375989867658,-3.8545940696044454,52.31925127180128,-16.82831239044323,3.9083740062250807,7,-0.5500030517578125,-4.2100067138671875,-10.15500259399414,-16.050003051757812,-8.1300048828125,4,-0.043422979047677,-1.466932261454572,211.2700042724609,-2.196269412318408,214.25999450683597,1.708176242526398,212.58999633789062,-0.043422979047677
11457,2018-07-23,212.8699951171875,213.6699981689453,212.3000030517578,212.8999938964844,790500.0,0.002543179397523243,-1.3419062027231468,-0.018404103946696084,73.04580436492117,71.30724500385969,-1.688271759484337,-6.018795332756753,-9.18279051141701,-16.73594836316147,14.537377560755552,1.3699951171875,3.211978448901476,4.9089958190917855,-3.2197163051461644,13.037707943329735,0.8446397569728106,8.97335188121076,-3.495145296832476,62.337680720418234,-9.122619154151963,4.0643560621189785,7,-0.9249954223632528,-4.75,-9.834999084472656,-16.104995727539062,-9.729995727539062,0,-0.04204442689687249,1.5725603772229846,212.3300018310547,-1.466932261454572,211.2700042724609,-2.196269412318408,214.25999450683597,-0.04204442689687249
11458,2018-07-24,213.1199951171875,214.47999572753903,212.8699951171875,213.5399932861328,1159100.0,0.0011744257327688246,-2.500008292836586,14.000508646985718,80.1859783858642,73.61560755057617,-1.5774151998674597,-5.846321737517883,-9.20399064825989,-16.781568502115107,15.977309339188656,1.610000610351534,3.8795521955900654,4.70049591064452,-3.5096835025363475,12.910675323825387,0.5954062040540862,8.805585617234954,-3.610000610351534,66.97590016957304,-10.263680973900918,4.105089706590433,7,-0.9300003051757812,-5.0,-9.517498016357422,-16.354995727539062,-6.849990844726591,1,-0.04115047491836499,-1.3419062027231468,212.8699951171875,1.5725603772229846,212.3300018310547,-1.466932261454572,211.2700042724609,-0.04115047491836499
11459,2018-07-25,214.77999877929688,215.08999633789062,212.4199981689453,213.0,1020400.0,0.007789056400815841,1.2250041325992143,-4.23811080835604,79.69033433059343,75.62518919149919,-2.682360262436646,-6.947343054026646,-10.581528873707583,-18.21748098378788,17.46507973584834,2.6699981689453125,4.198960773494804,5.779499816894543,-2.5077880461153654,14.06678767990445,1.6358558853895886,9.923143748399497,-4.515404357910114,94.44449002026299,13.8710885448087,4.143643931504948,7,-2.4800033569335938,-6.56500244140625,-10.62750244140625,-18.014999389648438,-9.110000610351562,2,-0.05521929731705899,-2.500008292836586,213.1199951171875,-1.3419062027231468,212.8699951171875,1.5725603772229846,212.3300018310547,-0.05521929731705899
11460,2018-07-26,212.00999450683597,217.30999755859372,211.3800048828125,217.30999755859372,1171600.0,-0.012896937741895154,1.2377317967069958,-2.9775318463147107,65.66667825205337,75.98984831427495,0.3186830194246113,-3.5579956160092365,-7.5335009886949535,-15.258773457270877,19.098168339787,5.929992675781222,4.364813109312905,2.5004959106445597,-5.1591775380526315,10.16016935934175,-1.32934081370405,6.3303326349931694,-0.9733357788085755,32.05126951119099,-46.81055174112566,3.8298367243485996,7,1.4000015258788778,-2.6849975585937784,-7.649997711181669,-15.244995117187528,-4.959991455078153,3,-0.04320545559480693,1.2250041325992143,214.77999877929688,-2.500008292836586,213.1199951171875,-1.3419062027231468,212.8699951171875,-0.04320545559480693
11461,2018-07-27,203.8600006103516,213.52999877929688,202.4900054931641,212.5800018310547,1848400.0,-0.03844155515140868,1.0790957367326008,1.6452823018302023,38.86517177224808,72.1051315943569,8.274365086566775,4.854267965716076,0.8123153036945325,-6.975452168825342,19.810198539569257,11.039993286132784,4.32905846809075,-5.657997894287092,-13.290810501304946,1.9748147127307618,-9.47440419779602,-1.8415915907781653,13.44999694824213,9.244236509297915,-64.56201661383572,3.816406303508934,7,6.040000915527315,5.464996337890597,0.6149978637695028,-7.095001220703153,3.899993896484375,4,-0.00495435349657658,1.2377317967069958,212.00999450683597,1.2250041325992143,214.77999877929688,-2.500008292836586,213.1199951171875,-0.00495435349657658
11462,2018-07-30,200.8800048828125,204.80999755859372,200.2899932861328,203.41000366210938,1484300.0,-0.014617854010679165,-1.4366455540017944,0.29013743407399206,32.75058613606657,66.93658737277468,10.721695228136952,8.007762446923778,3.974306414819523,-3.857506254798068,20.439329337610598,4.520004272460909,4.047428335798315,-8.48749389648438,-16.685333673832787,-0.2896541191359745,-12.586413785158584,-4.388574007810178,16.42999267578122,3.466577253651759,-65.82901454285397,4.098919888674204,7,7.919990539550781,7.919990539550781,3.7399940490722656,-4.1150054931640625,4.110000610351591,0,0.016527240067355065,1.0790957367326008,203.8600006103516,1.2377317967069958,212.00999450683597,1.2250041325992143,214.77999877929688,0.016527240067355065
11463,2018-07-31,200.44000244140625,203.25,199.52999877929688,202.0,1590500.0,-0.0021903745057301194,-1.2011809743941637,0.6166001230353546,32.59859803157974,60.80519774106614,10.344845521872145,8.582194127286357,4.586562041160732,-3.325419787246574,21.770222141141044,3.720001220703125,3.716400275979197,-8.733496093750006,-17.59134470745846,0.12435251995844965,-13.16242040060422,-4.304571786895792,16.189194946289035,5.1181311844013715,-59.993340628826935,4.428924306854227,7,7.9799957275390625,7.9799957275390625,4.179996490478516,-3.6750030517578125,6.580001831054659,1,0.013470349807202187,-1.4366455540017944,200.8800048828125,1.0790957367326008,203.8600006103516,1.2377317967069958,212.00999450683597,0.013470349807202187
11464,2018-08-01,197.72999572753903,200.6300048828125,197.6300048828125,198.8500061035156,1531700.0,-0.013520288769001687,-3.545481868519506,0.7179564928205329,26.118842817088762,55.7563366909249,11.693146259021631,11.487370577100108,7.353840624118135,-0.5774320419077128,22.980100896879062,3.0,3.009849291615126,-11.193502807617222,-21.04371859875826,-1.3432870164761823,-16.118610703187727,-6.268394912046716,17.873249743652337,0.5080837496935949,-58.010147968337336,4.925107895570516,8,9.740005493164091,9.740005493164091,6.072502136230497,-0.9649963378905966,9.150009155273466,2,0.04319025301901869,-1.2011809743941637,200.44000244140625,-1.4366455540017944,200.8800048828125,1.0790957367326008,203.8600006103516,0.04319025301901869
11465,2018-08-02,197.27999877929688,198.2100067138672,196.02999877929688,196.69000244140625,1750700.0,-0.0022758152934075904,-1.282726444788854,-0.5267775643383605,25.787754055380447,50.523305349532855,11.119276928550335,11.95737510839038,7.876081514860033,-0.1076523302845942,24.375490616336464,2.1800079345703125,2.013788290478942,-11.266999816894526,-22.285569979907734,-0.24842965388131688,-16.776284898401116,-5.757714735387935,16.885387444824175,7.142857142857142,-46.819703035800984,5.509285081506599,8,9.389999389648438,9.389999389648438,6.522499084472656,-0.5149993896484375,10.970001220703125,3,0.04252838321960151,-3.545481868519506,197.72999572753903,-1.2011809743941637,200.44000244140625,-1.4366455540017944,200.8800048828125,0.04252838321960151
11466,2018-08-03,198.0800018310547,198.1499938964844,196.2100067138672,198.07000732421875,1032600.0,0.004055165534813332,24.87018007934758,0.016939947240469662,25.733946045017717,45.26643220287693,9.03551958471283,11.072136797326436,7.12977139829448,-0.8819019840644273,25.114740274830893,1.939987182617216,0.6221977655841329,-10.052497100830067,-22.000407711181367,1.8954135095212337,-16.026452406005717,-4.0785417956544165,14.271845648583934,23.348557366450894,-25.040982753783798,5.973955305175649,8,8.589996337890625,8.589996337890625,5.642498016357422,-1.31500244140625,11.3800048828125,4,0.045284739185098344,-1.282726444788854,197.27999877929688,-3.545481868519506,197.72999572753903,-1.2011809743941637,200.44000244140625,0.045284739185098344
11467,2018-08-06,198.52999877929688,198.94000244140625,197.69000244140625,198.0,1013900.0,0.002271793942257627,-1.1739245813762174,53.02900763358779,23.88557488034438,39.01083181337473,7.082253002671564,10.320365342758294,6.775909735328412,-1.2472227661391457,25.268299903912496,1.25,-0.33682242416435315,-9.074999999999989,-21.755858488233713,3.6058584882337357,-15.415429244116865,-2.7345707558831123,12.18966383030758,34.626032926855046,-8.203232024349703,6.340429244116865,8,8.139999389648438,8.139999389648438,5.097499847412109,-1.7649993896484375,11.460006713867216,0,0.04649169286400867,24.87018007934758,198.0800018310547,-1.282726444788854,197.27999877929688,-3.545481868519506,197.72999572753903,0.04649169286400867
11468,2018-08-07,202.22999572753903,202.8600006103516,199.05999755859372,199.3300018310547,1594000.0,0.018636966559171686,-1.2093025318926174,5.4716991996314315,29.222786894404834,33.4033265426871,1.871910339779987,6.353038737674893,3.199616200541584,-4.845437785613029,24.611506766041643,4.330001831054716,-1.4288717384152676,-4.998503112793003,-17.85586982471733,7.858863599131325,-11.427186468755167,1.4301802431691613,7.02070049903466,90.77591926918606,51.467060746554225,6.4286833559621686,8,4.440002441406278,4.440002441406278,1.3975028991699503,-5.464996337890597,9.639999389648466,1,0.013647875309969137,-1.1739245813762174,198.52999877929688,24.87018007934758,198.0800018310547,-1.282726444788854,197.27999877929688,0.013647875309969137
11469,2018-08-08,201.3500061035156,203.19000244140625,200.80999755859372,202.17999267578125,796900.0,-0.004351429771125681,-1.4921469314713474,-0.2862028686583939,31.52010960866636,29.609263360088548,0.7224924944135864,6.952319432583266,4.29750612684748,-3.8645563946560344,23.88676239713938,2.3800048828125284,-2.6919833402099584,-5.473992919921898,-18.545657339172664,7.597671499328868,-12.009825129547295,1.0618392897034994,6.578620378330413,74.30174026826433,32.709825630718136,6.535832209625383,8,3.4299926757812784,5.319992065429716,2.277492523193388,-4.585006713867159,12.599990844726591,2,0.028159910588879455,-1.2093025318926174,202.22999572753903,-1.1739245813762174,198.52999877929688,24.87018007934758,198.0800018310547,0.028159910588879455
11470,2018-08-09,200.9499969482422,202.72000122070312,200.8699951171875,201.7700042724609,732000.0,-0.0019866359232577624,-2.7754803350667956,0.9879766150677702,28.26583638936613,28.43155942865722,-0.6831903758087492,6.936110642299155,4.840467862205401,-3.3320649456424007,22.95013891298223,1.850006103515625,-4.218292229183305,-5.3840019226074105,-18.570225710659912,7.802221865445091,-11.977113816633647,1.209109971418826,5.788766763348917,67.90821111356438,26.530079729105317,6.5931118940262445,8,-0.529998779296875,5.720001220703125,2.5,-4.18499755859375,10.400009155273409,3,0.029509868248953852,-1.4921469314713474,201.3500061035156,-1.2093025318926174,202.22999572753903,-1.1739245813762174,198.52999877929688,0.029509868248953852
11471,2018-08-10,201.32000732421875,201.92999267578125,199.75,200.4600067138672,843700.0,0.0018413057058759286,1.0961757132481862,-1.0487718645329727,27.797032955686703,27.881164630837233,-1.6219548173276905,6.146411967288913,4.685777730092411,-3.649125573809471,21.84238611145427,2.17999267578125,-5.978252875421873,-4.547492218017567,-17.75094655225425,8.655962116219115,-11.149219385135922,2.0542349491007883,4.34787989414292,66.0000887784091,26.146571688295808,6.601727167118346,8,-1.6800079345703125,5.3499908447265625,2.5049896240234375,-4.5550079345703125,12.229995727539062,4,0.03442277182426645,-2.7754803350667956,200.9499969482422,-1.4921469314713474,201.3500061035156,-1.2093025318926174,202.22999572753903,0.03442277182426645
11472,2018-08-13,200.52999877929688,202.22000122070312,200.38999938964844,201.30999755859372,949200.0,-0.00392414323554835,-2.4528415961305927,-0.9069746810737591,26.29004208089505,27.18021396965004,-0.9910335954473339,6.403089367073619,5.595454813933316,-2.780844090753476,20.642321750801806,1.8300018310546875,-7.428364886252382,-4.790500640869141,-17.92294288664516,8.341941604906879,-11.35672176375715,1.775720482018869,4.17409959515831,35.59320781485576,-0.7952440128619571,6.566221122888003,8,-0.9199981689453125,6.1399993896484375,3.167499542236328,-3.7649993896484375,12.44000244140625,0,0.04453203006498141,1.0961757132481862,201.32000732421875,-2.7754803350667956,200.9499969482422,-1.4921469314713474,201.3500061035156,0.04453203006498141
11473,2018-08-14,203.07000732421875,203.44000244140625,201.75999450683597,201.9199981689453,511700.0,0.012666476638826474,-1.2856994571254092,-1.4743730192887583,28.654791188960687,27.46198601096914,-3.4852548466765825,3.2815449474259992,3.170668718836936,-5.151490484199428,18.891017187264016,2.910003662109375,-7.6157607594767,-1.7744926452636776,-14.48070792138276,10.931722630855404,-8.127600283323204,4.578614992795849,0.7666810907205956,89.97303868865475,58.41140062768845,6.353107638059536,8,-3.3350067138671875,3.5999908447265625,1.5974922180175781,-6.140007019042969,10.029998779296847,1,0.03407690904298333,-2.4528415961305927,200.52999877929688,1.0961757132481862,201.32000732421875,-2.7754803350667956,200.9499969482422,0.03407690904298333
11474,2018-08-15,201.72000122070312,203.6000061035156,200.3699951171875,201.2700042724609,846600.0,-0.006647983723958917,-1.8711014058335398,0.39129857895367814,30.219178419716542,27.954366495895375,-1.6871698151505825,3.840838710816513,4.561011173260852,-3.596898194111361,16.742124787157515,3.2300109863280966,-7.396158861363972,-2.4974990844726506,-14.463467846996053,9.468469678050752,-8.480483465734352,3.485485296789051,-5.69000244140625,51.16878175606623,18.856569425236046,5.9829843812617005,8,-1.8149948120117188,4.9499969482421875,4.185001373291016,-4.034996032714844,9.740005493164062,2,0.050317240903539284,-1.2856994571254092,203.07000732421875,-2.4528415961305927,200.52999877929688,1.0961757132481862,201.32000732421875,0.050317240903539284
11475,2018-08-16,202.69000244140625,203.6100006103516,202.22999572753903,202.97999572753903,642800.0,0.004808651669805597,-1.2809871499009944,-0.6444338950865327,46.893265642662875,30.305402006744835,-2.0216576284965697,2.313712556608124,3.552216074835286,-4.431078254270176,15.486546260269836,1.889999389648466,-7.102415874547859,-1.0984977722168026,-12.606303415767087,10.409307871333482,-6.852400593991945,4.65540504955834,-6.508603515624998,76.16585431416442,39.24468671737411,5.753902821775136,8,-2.0400009155273438,3.9799957275390625,3.3199996948242188,-4.724998474121094,7.6100006103515625,3,0.05555278687260845,-1.8711014058335398,201.72000122070312,-1.2856994571254092,203.07000732421875,-2.4528415961305927,200.52999877929688,0.05555278687260845
11476,2018-08-17,203.1100006103516,203.5200042724609,202.02999877929688,202.91000366210938,649700.0,0.0020721207947429487,1.921567160830062,-0.689660615627632,56.853076088393976,33.96845769652813,-1.8473885153409242,1.2306549800786968,3.1258741258438647,-4.656986074943774,14.897680107018541,1.490005493164034,-6.311808405473585,-0.21749954223631107,-11.000461215970176,10.565462131497554,-5.608980379103258,5.173981294630636,-6.631457617187522,84.56792739842811,41.62155111481973,5.391480836866939,8,-1.7750015258789347,3.5599975585937216,3.1949958801269247,-5.095001220703153,3.710006713867159,4,0.040569176645180116,-1.2809871499009944,202.69000244140625,-1.8711014058335398,201.72000122070312,-1.2856994571254092,203.07000732421875,0.040569176645180116
11477,2018-08-20,203.9199981689453,204.4499969482422,203.17999267578125,203.3999938964844,586000.0,0.0039879747730768855,-1.6458237304299452,2.6000610360870753,60.45669913738483,37.438892390192564,-2.0254024977237464,-0.29959341950996077,2.2814181280677985,-5.256792186155025,13.913843686910866,1.3399963378905966,-5.384372202378756,1.0399978637695426,-8.774920621593878,10.854916349132964,-3.867461378912168,5.947457106451253,-7.156196871093755,87.00983967058981,37.65589275421162,4.907459242681717,8,-1.8199996948242188,2.75,2.825000762939453,-5.464996337890625,1.3600006103515625,0,0.04722442609495392,1.921567160830062,203.1100006103516,-1.2809871499009944,202.69000244140625,-1.8711014058335398,201.72000122070312,0.04722442609495392
11478,2018-08-21,204.3500061035156,205.32000732421875,203.8600006103516,204.22999572753903,1311200.0,0.002108708995838704,-2.395362041128113,0.23078728835941284,73.05012543845034,42.0533385935019,-2.3725621348063726,-1.4970702560729308,1.7906120990528507,-5.53233009577238,12.611984187247414,1.460006713867159,-4.437351823884001,1.9085052490234204,-6.688161866296241,10.505172364343082,-2.389828308636396,6.206838806683237,-7.125033066640611,80.40406406826,23.844030274322677,4.298333557659827,8,-1.8150024414062216,2.319992065429716,2.5449943542480753,-5.895004272460909,-0.3200073242187216,1,0.042182504818820465,-1.6458237304299452,203.9199981689453,1.921567160830062,203.1100006103516,-1.2809871499009944,202.69000244140625,0.042182504818820465
11479,2018-08-22,202.9199981689453,204.80999755859372,202.83999633789062,203.8699951171875,696700.0,-0.006997836515091116,-2.5495497972368724,-7.915956770502225,68.38325914505273,46.51083001080041,-0.7782744734024902,-1.0552439979945518,3.1396947064433505,-3.8838650005315003,11.134167484480079,1.9700012207030966,-3.4508118724353665,1.0714973449707088,-5.286178562744624,7.4291732526860415,-2.1073406088869717,4.250335298828389,-5.04742238908284,27.05158292133164,-34.28220779782369,3.178837953857668,8,-0.3849945068359375,3.75,4.714996337890625,-3.860000610351534,-7.529998779296875,2,0.050167593270401545,-2.395362041128113,204.3500061035156,-1.6458237304299452,203.9199981689453,1.921567160830062,203.1100006103516,0.050167593270401545
11480,2018-08-23,202.8500061035156,204.63999938964844,202.58999633789062,202.9900054931641,759500.0,-0.0003449244335762547,-5.211952375447925,0.1473682519796933,66.32441515932919,50.79165025564957,-0.4586553932900017,-1.7989122954900836,3.1307929151149096,-3.634640400159469,9.04631610311566,2.0500030517578125,-2.8232878460529207,1.4595046997069971,-2.78430177391769,5.703311173331684,-0.6623985371053323,3.5814079365193265,-4.381635800104618,24.924170044615902,-39.511968860924625,2.12190323681234,8,-0.005004882812471578,3.819992065429716,5.98249053955081,-1.555007934570284,-3.4400024414062216,3,0.042445158251352755,-2.5495497972368724,202.9199981689453,-2.395362041128113,204.3500061035156,-1.6458237304299452,203.9199981689453,0.042445158251352755
11481,2018-08-24,202.8500061035156,203.6999969482422,202.4600067138672,203.07000732421875,553700.0,0.0,-1.47998046875,1.5714441416889382,65.25422632953732,55.12100406105428,-0.24451477624532458,-1.979972410716556,3.0522071264075237,-3.4577398757197386,9.364648629500776,1.239990234375,-2.2318209156090347,1.5100044250488054,-2.632908782717635,5.652917632815246,-0.5614521788344291,3.58146102893204,-3.833504838440007,13.636339385272677,-52.31632317828746,2.071456603883223,8,-0.005004882812471578,3.819992065429716,6.54248809814456,0.7849884033203409,-6.150009155273409,4,0.03672662915494529,-5.211952375447925,202.8500061035156,-2.5495497972368724,202.9199981689453,-2.395362041128113,204.3500061035156,0.03672662915494529
11482,2018-08-27,204.1999969482422,205.6000061035156,203.3000030517578,203.9900054931641,877900.0,0.006655118580759067,-1.8930922631043192,-0.9545013177969455,58.340374840758706,58.41940224458739,-1.1389413331694982,-3.2343095797143064,1.5928865451605247,-4.625654918190719,9.129873197452126,2.75,-1.4492132540459863,2.693995666503895,-1.6332637141168505,7.02125504712464,0.5303659761935364,4.857625356814253,-4.679215198435145,55.41371250297694,-7.093331007213969,2.1636296903103687,8,-1.214996337890625,2.470001220703125,5.75,-0.56500244140625,-8.5,0,0.012830609280766181,-1.47998046875,202.8500061035156,-5.211952375447925,202.8500061035156,-2.5495497972368724,202.9199981689453,0.012830609280766181
11483,2018-08-28,203.13999938964844,205.8300018310547,202.8500061035156,204.5,1207800.0,-0.005190977347871439,-2.0721808414411966,-6.476456910333677,57.464503378176445,61.44666057330517,-0.07595922299151425,-2.0676743901487384,2.5637994825672763,-3.349256451256366,8.641354728598213,2.979995727539091,-0.6656829892809242,1.4989982604980412,-2.856607260572332,5.854603781568414,-0.6788045000371312,3.6768010210332136,-3.0112952044705423,20.177853442967365,-39.150295981084696,2.1778027605351835,8,0.7900009155273438,3.529998779296875,6.892498016357422,1.0799942016601562,-10.149993896484347,1,0.010534603702265777,-1.8930922631043192,204.1999969482422,-1.47998046875,202.8500061035156,-5.211952375447925,202.8500061035156,0.010534603702265777
11484,2018-08-29,206.2700042724609,206.50999450683597,202.25,202.5800018310547,1107500.0,0.015408117023810286,1.043171206510429,-2.713235871601815,68.07063808967001,63.799701956305945,-2.78560835367162,-4.769619801996953,-0.6091501518634175,-6.249647823464386,7.780254060862607,4.259994506835966,0.3707638603182204,4.202002716064413,-0.21325294117153248,8.61725837330036,1.9943748874464404,6.409630544682386,-5.457144369777808,94.36641915875838,34.631361600293204,2.207627828617972,8,-2.000007629394503,0.3999938964844034,3.8849906921387003,-1.1250076293945028,-12.669998168945312,2,-0.01085957941904736,-2.0721808414411966,203.13999938964844,-1.8930922631043192,204.1999969482422,-1.47998046875,202.8500061035156,-0.01085957941904736
11485,2018-08-30,205.6699981689453,206.72000122070312,205.42999267578125,205.72000122070312,906700.0,-0.0029088383724618083,-3.8678278393551175,-0.013550953570306272,64.54843763555552,64.65474212821279,-1.9203850148483923,-3.6984492913042004,-0.029964828643187502,-5.480903114148248,6.556094814058225,1.290008544921875,1.2012927524388601,3.1824966430664006,-0.8990045379226217,7.263997824055423,1.1417460525718752,5.223247233560926,-4.059539421680796,76.51000525694155,16.84173951768524,2.040750590494518,8,-1.18499755859375,1.0,4.587497711181641,-0.43000030517578125,-15.660003662109347,3,-0.04998297695735132,1.043171206510429,206.2700042724609,-2.0721808414411966,203.13999938964844,-1.8930922631043192,204.1999969482422,-0.04998297695735132
11486,2018-08-31,207.0500030517578,207.3999938964844,205.1100006103516,205.1100006103516,1031200.0,0.006709801600129017,-1.360814849771974,-38.79768080561432,70.97810259114272,65.8237869564081,-2.9979973366603474,-4.60825580337945,-1.4267896651013245,-6.6495393750501535,5.356035488467279,2.2899932861328125,2.1276492217951386,4.114001464843739,0.10097223761593455,8.127030692071543,2.107486851229851,6.1205160784576265,-4.8000030517578125,93.20405321323761,29.230925334584505,2.0065146136139,8,-2.225006103515625,-2.2700042724609375,4.317493438720703,-0.7000045776367188,-19.229995727539062,4,-0.036899296194352726,-3.8678278393551175,205.6699981689453,1.043171206510429,206.2700042724609,-2.0721808414411966,203.13999938964844,-0.036899296194352726
11487,2018-09-04,207.75999450683597,208.94000244140625,206.3300018310547,207.47999572753903,1140100.0,0.0034290820797557853,-1.0232668172839214,0.14432908604690886,67.10424830745512,65.16313394185308,-3.4710170003504857,-4.839424168864355,-2.1353818231357025,-7.185318450562448,4.555241955704741,2.6100006103515625,2.47922828414292,4.362493133544945,0.36001172183918584,8.364974545250703,2.3612524276920794,6.36373383939781,-4.582995605468767,82.36162176463654,20.781840521364856,2.001240705852879,9,-2.164993286132841,-5.274993896484403,1.852504730224581,-1.4099960327148722,-25.589996337890653,1,-0.05323449100413735,-1.360814849771974,207.0500030517578,-3.8678278393551175,205.6699981689453,1.043171206510429,206.2700042724609,-0.05323449100413735
11488,2018-09-05,204.9900054931641,208.5200042724609,204.6699981689453,207.8699951171875,1096700.0,-0.013332639039806748,-1.1875008127896078,-10.285722070842496,60.806366539963946,64.32125698573212,-0.6712902793186117,-1.9521478860829404,0.6812191294879426,-4.232942031650225,4.6642093975432,3.8500061035155966,2.5442931504936155,1.4545036315918196,-2.5687561134440102,5.4777633766276494,-0.5571262409260953,3.4661335041097345,-0.6604058837890818,40.95671888257393,-21.033665679399697,2.0116298725179127,9,0.6049957275390341,-2.5050048828125284,3.8099899291991903,1.3599929809570028,-24.960006713867216,2,-0.04531932433765262,-1.0232668172839214,207.75999450683597,-1.360814849771974,207.0500030517578,-3.8678278393551175,205.6699981689453,-0.04531932433765262
11489,2018-09-06,207.0200042724609,207.3600006103516,205.05999755859372,205.4900054931641,1020500.0,0.009902915873449825,1.08145877349241,-0.5312514901214734,63.372468372623864,63.99326289832041,-2.300459590749682,-3.7266521151588563,-1.2521501692481252,-6.081268008909916,4.872061659034808,2.3699951171875,2.530849363434953,3.2010025024413835,-0.9701859314487251,7.372190936331492,1.1154082854963292,5.286596719386438,1.919998168945341,55.0352166781607,-4.948826661965256,2.0855942169450494,9,-1.425003051757784,-4.535003662109347,1.3999938964844034,-0.6700057983398153,-20.550003051757784,3,-0.06777122253766266,-1.1875008127896078,204.9900054931641,-1.0232668172839214,207.75999450683597,-1.360814849771974,207.0500030517578,-0.06777122253766266
11490,2018-09-07,206.8800048828125,209.1999969482422,206.30999755859372,206.4199981689453,831600.0,-0.0006762602007492902,-7.499899023897051,0.3006582227984554,61.84791646885854,63.61478402491166,-1.7083376532031593,-3.2882004895350008,-0.9722793195235795,-5.795130192050522,5.323438138274085,2.889999389648466,2.290793909997717,2.7645027160644418,-1.3910177263878438,6.920023158516727,0.6867424948382848,4.842262937290599,-1.8200073242187784,48.78603332008434,-7.754194114095036,2.077760221226147,9,-1.1550064086914062,-4.265007019042969,0.589996337890625,-0.5300064086914062,-22.660003662109375,4,-0.06419179459522628,1.08145877349241,207.0200042724609,-1.1875008127896078,204.9900054931641,-1.0232668172839214,207.75999450683597,-0.06419179459522628
11491,2018-09-10,208.25,208.4499969482422,206.3600006103516,207.88999938964844,755800.0,0.006622172683935945,4.500030116248645,0.7825986001923906,63.14512908835383,64.14864560797778,-2.4940675144996476,-4.334637180424863,-2.2435622200912064,-7.021033167649648,5.4853582132741945,2.0899963378905966,2.2603475528115666,3.7879981994628906,-0.5382425217644595,8.11423892069024,1.6248778388492155,5.951118560076566,-3.1900024414062784,79.0287592883272,25.254541759471927,2.1631203606136715,9,-2.5250015258789062,-5.5449981689453125,-1.5800018310546875,-1.9000015258789062,-18.360000610351562,0,-0.08758706119166404,-7.499899023897051,206.8800048828125,1.08145877349241,207.0200042724609,-1.1875008127896078,204.9900054931641,-0.08758706119166404
11492,2018-09-11,209.4600067138672,209.6000061035156,207.7100067138672,208.2700042724609,644900.0,0.005810356369110092,1.5714256056800624,3.305556732929338,64.81160907390141,64.96499068528055,-3.217869426801144,-5.102959036597952,-3.345208587374259,-8.066792807687477,5.887773918497222,1.889999389648409,2.343370433680576,4.551504516601568,0.09269047875207548,9.010318554451061,2.322097497676822,6.7809115355263145,-4.317209167480485,97.1602603584732,44.82315752946157,2.229407018924746,9,-3.535003662109375,-5.81500244140625,-2.790008544921875,-3.1100082397460938,-18.830001831054688,1,-0.10331327554672409,4.500030116248645,208.25,-7.499899023897051,206.8800048828125,1.08145877349241,207.0200042724609,-0.10331327554672409
11493,2018-09-12,209.9900054931641,211.1100006103516,208.8300018310547,209.4199981689453,937300.0,0.0025303101418348017,-1.6057128906250324,0.47899676873366376,71.62084978982982,65.35945865196497,-2.988257653256426,-5.362906444255827,-3.7723167942238547,-8.412147389846695,6.869180315026002,2.2799987792969034,2.500700529528501,4.735503387451189,-0.1738250279698832,9.644831802872261,2.2808391797406387,7.190167595161739,-4.668919604492231,81.48769335145909,24.880086080753244,2.4546642077105365,9,-2.1000061035156534,-4.905006408691435,-3.3200073242187784,-3.640007019042997,-23.07000732421878,2,-0.13248253057988713,1.5714256056800624,209.4600067138672,4.500030116248645,208.25,-7.499899023897051,206.8800048828125,-0.13248253057988713
11494,2018-09-13,211.8699951171875,212.13999938964844,209.8800048828125,210.66000366210938,703900.0,0.008952757630575015,1.5828508649553572,2.1227647499731246,74.83480823975847,66.50238871909862,-4.4592935262413675,-6.7917097753711175,-5.474190153000336,-10.080156060613774,7.593691196300502,2.2599945068359375,2.7860479019934132,6.107993316650379,0.6673454536512509,11.548641179649508,3.387669385150815,8.828317248149943,-6.201574345214851,95.36871033174117,33.317735827782506,2.72032393149957,9,-3.464996337890625,-5.924995422363281,-5.1999969482421875,-5.519996643066406,-23.529998779296875,3,-0.15028081876473165,-1.6057128906250324,209.9900054931641,1.5714256056800624,209.4600067138672,4.500030116248645,208.25,-0.15028081876473165
11495,2018-09-14,213.9499969482422,214.0399932861328,211.8600006103516,212.0500030517578,1082100.0,0.00981734969080561,1.0961603356954992,1.5702539786627658,77.42095990265743,67.21826175371137,-5.857209479146832,-8.416401866422206,-7.415288479177235,-11.886347721756835,8.54006253769389,2.1799926757812216,3.2636189732640446,7.62499542236327,1.2693962462509774,13.980594598475562,4.447195834307138,10.802795010419402,-7.763849886855468,98.82817156617314,29.38682457025031,3.177799588056144,9,-4.595001220703125,-7.055000305175781,-8.224998474121094,-7.599998474121094,-25.020004272460938,4,-0.1284412064478173,1.5828508649553572,211.8699951171875,-1.6057128906250324,209.9900054931641,1.5714256056800624,209.4600067138672,-0.1284412064478173
11496,2018-09-17,211.3500061035156,213.6300048828125,211.08999633789062,212.8800048828125,1006000.0,-0.012152329431234232,-1.4780349832526982,-0.8052651022342301,66.63568515876898,67.16619918163514,-2.8866839114644733,-5.446693326351834,-4.7540334391881345,-9.033028910256377,9.33456845969923,2.8600006103515625,3.2668198272131406,4.6130043029784815,-1.9306040659360804,11.156612671893043,1.3412001185212148,7.884808487435748,-4.378474419654282,57.504061787378845,-13.145270999642833,3.2718041844572783,9,-1.995010375976534,-4.45500946044919,-7.805007934570284,-5.000007629394503,-27.5,0,-0.12836529027363575,1.0961603356954992,213.9499969482422,1.5828508649553572,211.8699951171875,-1.6057128906250324,209.9900054931641,-0.12836529027363575
11497,2018-09-18,213.5500030517578,213.6499938964844,209.77999877929688,211.1100006103516,716000.0,0.010409258976622482,1.9318321060722994,-1.5947741099032129,73.00047603699879,68.52110023686124,-4.670107908973904,-7.2604923925439095,-6.9533038830454075,-10.975031141650334,10.277384125746208,3.8699951171875284,3.4567084078468326,6.331501007080078,-0.7356055503047685,13.398607564464925,2.797947728387669,9.865054285772487,-5.871625207669354,90.59518161210396,13.001332647386633,3.533553278692419,9,-4.000007629394531,-6.345008850097656,-10.395004272460938,-6.8800048828125,-35.74000549316406,1,-0.11079374068833392,-1.4780349832526982,211.3500061035156,1.0961603356954992,213.9499969482422,1.5828508649553572,211.8699951171875,-0.11079374068833392
11498,2018-09-19,212.97000122070312,214.75,212.00999450683597,213.63999938964844,1060600.0,-0.0027160001066078854,-1.1158248840867695,-0.2745891387547872,66.68328316720641,68.88896854737041,-3.1727514647699877,-6.325923972523356,-6.401221790840054,-10.087012646788708,11.506651401190634,2.740005493164034,3.424498910005468,5.320499420166016,-2.054711330937238,12.695710171269269,1.6328940446144031,9.008104795717628,-4.655461832410225,64.18514402205616,-10.820829668841242,3.687605375551626,9,-2.44000244140625,-5.410003662109375,-9.830001831054688,-6.3000030517578125,-35.80000305175781,2,-0.1048973855934735,1.9318321060722994,213.5500030517578,-1.4780349832526982,211.3500061035156,1.0961603356954992,213.9499969482422,-0.1048973855934735
11499,2018-09-20,213.1000061035156,214.0500030517578,211.6199951171875,213.8800048828125,836700.0,0.0006104375361191128,3.3393188010899184,1.16418046414179,68.94446523737525,69.67747396609448,-2.6257341578278215,-5.95972226201539,-6.547895509980947,-9.929547565790642,12.562381865891767,2.4300079345703125,3.476529267363759,4.941503906249977,-2.4644453266062385,12.347453139106193,1.2385292898218836,8.644478522678071,-4.013211441817845,66.80093579029398,-7.683705396920047,3.702974616428106,9,-2.5450057983398153,-5.540008544921847,-9.897506713867159,-6.430007934570284,-41.69000244140622,3,-0.12285315431597443,-1.1158248840867695,212.97000122070312,1.9318321060722994,213.5500030517578,-1.4780349832526982,211.3500061035156,-0.12285315431597443
11500,2018-09-21,211.4600067138672,215.0,210.38999938964844,215.0,2015700.0,-0.0076959143250880935,1.6045250585136877,4.538460033647474,61.09716033967188,69.4499218829076,-0.2992042283871683,-3.838407157653762,-4.986197166083741,-8.03152918265289,13.379920268886305,4.6100006103515625,3.820745170256714,2.87100448608399,-4.23039040963647,9.97239938180445,-0.679692961776226,6.421701933944206,-1.6936274115731749,32.18405252296125,-38.28312992369041,3.550697447860229,9,-0.10500335693359375,-2.94500732421875,-8.172504425048828,-4.790008544921875,-39.21000671386719,4,-0.1093351444335332,3.3393188010899184,213.1000061035156,-1.1158248840867695,212.97000122070312,1.9318321060722994,213.5500030517578,-0.1093351444335332
11501,2018-09-24,210.3000030517578,211.25999450683597,209.0800018310547,210.4900054931641,699400.0,-0.0054856881929404855,1.5202511995483554,0.053673107841919775,56.250028159706794,68.49863511466376,1.3211010027651753,-2.2046865065800603,-3.916364302695399,-6.584899728368498,13.988196523140505,2.3800048828125,3.959286611791356,1.3385009765625,-5.25907305185973,7.93607500498473,-1.9602860376486149,4.637287990773615,4.6999969482421875,20.608135102184946,-46.35700704385974,3.2987870142111135,9,1.6149978637695312,-1.785003662109375,-6.640003204345703,-3.6300048828125,-33.69000244140625,0,-0.10161678585766398,1.6045250585136877,211.4600067138672,3.3393188010899184,213.1000061035156,-1.1158248840867695,212.97000122070312,-0.10161678585766398
11502,2018-09-25,206.82000732421875,210.9199981689453,206.3800048828125,210.22000122070312,1400900.0,-0.01654776831687721,-1.121492794854792,17.894474783164686,54.35093500969723,66.57975569464902,4.902814125834539,1.5617285877610811,-0.5952716862298075,-2.8619502739643394,14.510258532424444,4.5399932861328125,4.085050712246584,-2.2724952697753906,-8.569173851433447,4.024183311882666,-5.420834560604419,0.8758440210536378,8.17999267578125,5.104439566664307,-62.45928940408613,3.148339290829035,9,3.8699951171875,1.80499267578125,-2.8175086975097656,-0.1500091552734375,-24.5,1,-0.11106276185695385,1.5202511995483554,210.3000030517578,1.6045250585136877,211.4600067138672,3.3393188010899184,213.1000061035156,-0.11106276185695385
11503,2018-09-26,205.27999877929688,207.02999877929688,204.7400054931641,206.6199951171875,1132100.0,-0.007446129438085314,1.120360558922818,0.39411727746811354,45.76434746368986,63.34970449730806,6.374828388648325,3.447010837715169,0.7285561616349128,-1.1260330130716056,15.430434959410844,2.289993286132784,4.050197003521816,-3.919503784179682,-9.852510061879684,2.0135024935203205,-6.886006923029697,-0.9530006453296664,9.375201416015614,5.263095275275281,-61.2463660085705,2.9665031388500047,9,4.590003967285156,3.345001220703125,-0.8950004577636719,1.3899993896484375,-22.509994506835966,2,-0.1338172319955877,-1.121492794854792,206.82000732421875,1.5202511995483554,210.3000030517578,1.6045250585136877,211.4600067138672,-0.1338172319955877
11504,2018-09-27,204.02999877929688,206.94000244140625,203.8699951171875,205.9900054931641,958100.0,-0.006089243995679894,-1.69297230011444,1.4626955749390997,43.41799790535179,59.57159760871854,7.147397623823849,4.764889160398326,1.689555908492821,0.29527556070178207,16.243834786340024,3.07000732421875,3.8417310528519693,-5.057503509521496,-11.299864811910766,1.1848577928677742,-8.17868416071613,-1.9363228583268608,10.030289733886718,1.4375884269059083,-64.5331050057577,3.1211806511946403,9,5.404998779296875,4.595001220703125,0.5725021362304688,2.6399993896484375,-21.05000305175784,3,-0.13164731054773238,1.120360558922818,205.27999877929688,-1.121492794854792,206.82000732421875,1.5202511995483554,210.3000030517578,-0.13164731054773238
11505,2018-09-28,195.38999938964844,203.8800048828125,195.33999633789062,202.8999938964844,2557700.0,-0.04234671098044995,-1.244417308798967,3.8316167254439026,27.766249265947735,55.25277139840508,14.39118049318202,13.27591163679142,10.030590007317613,9.034929190723574,17.722251421566504,8.69000244140625,3.2296486432652785,-13.18350296020509,-21.837701053235946,-4.529304867174233,-17.510602006720518,-8.856403913689661,17.855065651855455,0.3140895572171104,-61.360872184436026,4.327099046515421,9,9.779998779296875,9.779998779296875,9.212501525878906,11.279998779296875,-12.17999267578125,4,-0.1227288796890671,-1.69297230011444,204.02999877929688,1.120360558922818,205.27999877929688,-1.121492794854792,206.82000732421875,-0.1227288796890671
11506,2018-10-01,199.41000366210938,199.5399932861328,196.30999755859372,196.5,1744100.0,0.020574258073690954,1.0378631803916463,-0.3874841265809911,34.16324550110919,50.937523561084014,9.498211253126215,9.121873811408477,5.717997110587021,5.097771723958118,19.021966580538756,4.149993896484375,2.3895620464851106,-8.78149871826173,-18.34548946826311,0.7824920317396504,-13.56349409326242,-3.99950334326104,12.04455450903319,26.123278856785802,-29.779849483389313,4.781995375000692,10,5.7599945068359375,5.7599945068359375,5.347496032714844,7.2599945068359375,-15.960006713867188,0,-0.1362018111595379,-1.244417308798967,195.38999938964844,-1.69297230011444,204.02999877929688,1.120360558922818,205.27999877929688,-0.1362018111595379
11507,2018-10-02,196.6999969482422,199.22000122070312,196.3300018310547,199.0,1203100.0,-0.013590124186844577,1.1094843764792364,-0.7903780609302081,30.40400013319372,46.90649211286038,10.690954051091353,11.55314473175099,8.080483880839608,7.824293525441902,19.83939407174171,3.0800018310546875,1.1068279055535584,-10.938505554199224,-21.798712359596095,-0.07829874880235366,-16.368608956897646,-5.508402151500803,13.143105039575175,11.633877898386146,-39.33794516202178,5.430103402698429,10,8.470001220703125,8.470001220703125,8.057502746582031,9.970001220703125,-9.979995727539062,1,-0.10213521428359207,1.0378631803916463,199.41000366210938,-1.244417308798967,195.38999938964844,-1.69297230011444,204.02999877929688,-0.10213521428359207
11508,2018-10-03,195.6999969482422,198.7100067138672,195.69000244140625,197.6199951171875,1289100.0,-0.00508388416631822,-2.113427036550547,0.8347807049551194,25.522265672820836,42.081803272354335,10.039322039178302,12.460322529655002,8.706119261165867,8.845380291710683,21.478916456752284,3.0200042724609375,0.1363139486552143,-11.47400512695313,-23.53902722728577,0.5910169733795101,-17.506516177119437,-5.4414940767868245,12.692794474582513,3.1034519045852638,-40.50705781984545,6.032511050166319,10,9.470001220703125,9.470001220703125,9.12750244140625,10.970001220703125,-7.5399932861328125,2,-0.06836990205759741,1.1094843764792364,196.6999969482422,1.0378631803916463,199.41000366210938,-1.244417308798967,195.38999938964844,-0.06836990205759741
11509,2018-10-04,192.9900054931641,196.66000366210938,192.2899932861328,196.07000732421875,1613400.0,-0.013847682663964633,1.0516507093913312,1.604169150195886,18.86513788667156,37.38935633313208,10.724518296218946,14.825436733842224,10.949022104526563,11.575603869554726,23.415004523741537,4.3700103759765625,-1.3821821192355799,-13.482496643066384,-27.114908502622256,0.14991521648948947,-20.29870257284432,-6.666290713288447,14.097506421167196,6.039788667958005,-29.32257968052224,6.816205929777938,10,8.784988403320284,10.654991149902315,12.309993743896456,13.679992675781222,-6.720001220703182,3,-0.05295611653353305,-2.113427036550547,195.6999969482422,1.1094843764792364,196.6999969482422,1.0378631803916463,199.41000366210938,-0.05295611653353305
11510,2018-10-05,193.6000061035156,194.7899932861328,191.7400054931641,193.0800018310547,1080700.0,0.0031607886055691203,1.1034553519281267,-0.16883245562319954,21.97664592011847,33.5812027509556,8.174262540446136,13.881217310820716,9.958689966691253,11.000445694089962,24.820803485964127,3.0499877929687216,-2.751976414399536,-12.208496093750028,-27.00159391181535,2.5846017243152914,-19.605045002782674,-4.811947184717383,11.711803575431873,23.846198990570194,-8.355370111560347,7.396548909032654,10,7.729995727539091,9.769996643066435,11.869991302490263,13.069992065429716,-11.389999389648409,4,-0.05485542376635133,1.0516507093913312,192.9900054931641,-2.113427036550547,195.6999969482422,1.1094843764792364,196.6999969482422,-0.05485542376635133
11511,2018-10-08,190.00999450683597,193.5,187.91000366210938,192.5200042724609,1500500.0,-0.01854344774534822,1.5011162466802757,-4.826902197834598,14.398081437371005,29.141996798474903,9.592182336914874,16.901202394675465,13.381551035474132,14.608130919070874,26.495103534728386,5.690002441406222,-4.414720772803918,-14.886507415771462,-31.21515078749738,1.4421359559544555,-23.050829101634434,-6.722185729908489,13.401762586101825,18.567562316854268,-5.989525300926925,8.164321685862964,10,7.460006713867159,11.445007324218722,15.567504882812472,16.660003662109347,-9.939987182617216,0,-0.035787526917296586,1.1034553519281267,193.6000061035156,1.0516507093913312,192.9900054931641,-2.113427036550547,195.6999969482422,-0.035787526917296586
11512,2018-10-09,187.82000732421875,189.9900054931641,187.50999450683597,188.1100006103516,1606400.0,-0.011525642050047136,-4.450460269287216,0.11553472424862789,13.7294719413554,25.582566184882186,9.838178111662842,18.32645737490452,15.471562433143106,16.811539229439603,27.880515155344316,2.5,-5.986338102375981,-15.994494628906239,-33.846715108956346,1.8577258511438686,-24.920604868931292,-7.068384388881185,13.1114692197865,2.767968566928544,-16.0834191465638,8.92611024002506,10,9.404991149902344,13.434989929199219,16.98249053955078,18.849990844726562,-8.740005493164062,1,-0.023267012062420767,1.5011162466802757,190.00999450683597,1.1034553519281267,193.6000061035156,1.0516507093913312,192.9900054931641,-0.023267012062420767
11513,2018-10-10,182.1699981689453,188.1199951171875,182.1699981689453,188.1199951171875,2092100.0,-0.03008204096979017,1.0,20.517705866875126,11.520285751926792,22.038375945612742,13.259690227608303,22.962707617266233,20.96806568332596,22.43809986783947,29.07184709564261,5.9499969482421875,-7.666653993058844,-20.253503417968744,-40.28234313021136,-0.2246637057261296,-30.267923274090066,-10.239083561847423,16.345611608369467,0.0,-12.25791207533666,10.014419856121311,10,10.855003356933594,16.415000915527344,21.87000274658203,24.5,-1.069992065429716,2,0.02497668714657464,-4.450460269287216,187.82000732421875,1.5011162466802757,190.00999450683597,1.1034553519281267,193.6000061035156,0.02497668714657464
11514,2018-10-11,180.02999877929688,185.0500030517578,178.86000061035156,181.2899932861328,2010700.0,-0.011747265802043771,-2.438898990798079,0.21176389127530204,11.378724179788776,20.217539824928416,13.004872908331379,23.816092278251773,23.013892211398,24.498857441764414,30.127906313237336,6.19000244140625,-9.272820493888787,-20.801502990722668,-42.64798629522613,1.0449803137807976,-31.7247446429744,-9.878261338470935,15.216488676344,7.344624650858056,-2.293922028826354,10.923241652251725,10,9.169998168945312,16.900001525878906,24.01000213623047,26.639999389648438,1.3000030517578125,3,0.04515916757172933,1.0,182.1699981689453,-4.450460269287216,187.82000732421875,1.5011162466802757,190.00999450683597,0.04515916757172933
11515,2018-10-12,186.47000122070312,187.0500030517578,183.0800018310547,183.30999755859372,2266700.0,0.035771829612136985,-1.193373798684876,-2.5079503481683543,24.08092964064346,19.09728250709889,5.773668288326036,16.033864416929305,16.567115625152383,18.025677565370273,30.454475470473152,7.0200042724609375,-10.545708907833387,-12.987500762939447,-34.816632576347445,8.84163105046855,-23.902066669643432,-2.072934856235463,5.499188865879887,51.98088065312623,41.92347553079364,10.914565906703995,10,2.5699996948242188,10.459999084472656,17.56999969482422,20.199996948242188,-9.19000244140625,4,-0.0010725422155465347,-2.438898990798079,180.02999877929688,1.0,182.1699981689453,-4.450460269287216,187.82000732421875,-0.0010725422155465347
11516,2018-10-15,184.22000122070312,186.08999633789062,183.5500030517578,186.07000732421875,1370500.0,-0.012066284041779674,1.6878461513619996,-0.5854442909982853,24.742964214506898,18.46827851613369,6.305456993489827,17.01975074132673,18.758266180278895,20.214549502463086,31.201220877068437,2.9199981689453125,-11.856922875221755,-13.881000518798828,-35.96874490205931,8.206743864461657,-24.92487271042907,-2.8371283271685854,5.127350970633586,48.15811553352258,35.926173297754545,11.043872191630246,10,4.56500244140625,12.709999084472656,19.949996948242188,22.449996948242188,-8.720001220703125,0,-0.010910837550304198,-1.193373798684876,186.47000122070312,-2.438898990798079,180.02999877929688,1.0,182.1699981689453,-0.010910837550304198
11517,2018-10-16,189.88999938964844,190.0800018310547,184.9600067138672,186.1000061035156,1275800.0,0.030778406966529337,1.4556342280037324,-2.0486382606687603,34.254147613999834,19.438487620709132,-0.48291006021815974,9.998972909164877,13.07958412638439,14.533656577793721,32.13640716139099,5.8600006103515625,-11.85463596722198,-7.028002166748053,-28.144891272240244,14.088886938744139,-17.58644671949415,3.530442385998043,-11.029998779296875,98.30657379024471,81.67387940323522,10.558444552746101,10,-2.1299972534179688,7.040000915527344,14.325000762939453,16.779998779296875,-12.25,1,-0.05171410867867432,1.6878461513619996,184.22000122070312,-1.193373798684876,186.47000122070312,-2.438898990798079,180.02999877929688,-0.05171410867867432
11518,2018-10-17,190.6300048828125,191.6300048828125,188.13999938964844,188.97999572753903,1119200.0,0.003897021936608569,-1.0960982427200037,0.4353593873927597,36.14558571202292,21.358537379081504,-2.254846294916632,7.904779487844593,12.220034424175196,13.778326665927125,32.6208682789662,3.4900054931640625,-12.364721718880105,-5.170996856689442,-25.039261492164883,14.697267778786,-15.105129174427162,4.763135461048279,-11.545604248046885,92.16914905693068,70.57344202306797,9.934132317737728,10,-3.8050079345703125,6.299995422363281,14.154998779296875,16.039993286132812,-15.8800048828125,2,-0.06058858918278909,1.4556342280037324,189.88999938964844,1.6878461513619996,184.22000122070312,-1.193373798684876,186.47000122070312,-0.06058858918278909
11519,2018-10-18,186.9199981689453,190.72000122070312,186.5399932861328,189.6999969482422,1309200.0,-0.01946181932979474,-1.361580703281925,-1.6848383964488542,40.248679832620674,23.38876336935953,0.5627614196893944,10.069131216605456,15.793290620283784,17.501736124951037,33.4148902257924,4.1800079345703125,-12.633894906239561,-7.572003173828136,-26.041891868568428,10.897885520912155,-16.806947521198282,1.6629411735420092,-7.333773364257809,44.912221839513286,19.772555125351666,9.23494434737015,10,-0.7399978637695312,10.010002136230469,19.567501068115234,19.75,-9.520004272460938,3,-0.031136272857061442,-1.0960982427200037,190.6300048828125,1.4556342280037324,189.88999938964844,1.6878461513619996,184.22000122070312,-0.031136272857061442
11520,2018-10-19,188.33999633789062,190.1499938964844,187.1300048828125,187.3699951171875,1161700.0,0.007596823148167786,-3.165554690295327,-0.34892145562325044,36.44378803484216,25.838286324634097,-1.8794825691539074,7.197236073751924,14.26311840051602,16.06649008657456,34.849266842527044,3.229995727539091,-12.674382764641535,-4.99600448608399,-21.81458418829874,11.822575216130758,-13.405294337191378,3.4132853650233983,-8.272020330078135,59.2820816911569,32.85130767867244,8.409289851107376,10,-3.0949935913085938,8.590003967285156,18.835002899169922,18.330001831054688,-11.300003051757812,4,-0.03721989297620931,-1.361580703281925,186.9199981689453,-1.0960982427200037,190.6300048828125,1.4556342280037324,189.88999938964844,-0.03721989297620931
11521,2018-10-22,188.92999267578125,191.0,187.5500030517578,188.9900054931641,1568500.0,0.0031326130899576032,-1.4468132308141832,-0.06186880604061448,39.96382985684489,28.75321498191071,-2.9488959143862985,5.190272500330508,13.555603905228907,15.496775588431376,36.851509564942944,3.4499969482421875,-12.234716455087579,-3.337507629394537,-18.22238960472737,11.547374345938294,-10.779948617060938,4.104933358271865,-8.399535512968754,59.520045753503005,29.927998534605415,7.442440987666415,10,-3.6849899291992188,8.000007629394531,19.195003509521484,17.740005493164062,-5.739990234375,0,-0.06166301989158851,-3.165554690295327,188.33999633789062,-1.361580703281925,186.9199981689453,-1.0960982427200037,190.6300048828125,-0.06166301989158851
11522,2018-10-23,183.8500061035156,185.1699981689453,181.3000030517578,182.3500061035156,1899400.0,-0.02688819546499066,-1.1499936421820371,-24.99466056444278,36.15331537272419,31.490218273110422,1.6860276356301824,8.918422768371272,18.48208769560364,20.522682555248394,39.84252941083641,7.6299896240234375,-12.195333573804248,-7.26899414062504,-20.91956829114696,6.381580009896879,-14.094281215885985,-0.44370706536409443,-2.8755670319031026,24.685407548446005,-7.916169573440502,6.825287075260954,10,1.3949966430664347,13.079994201660185,24.274990081787138,22.819992065429716,-3.5,1,-0.045417491576335234,-1.4468132308141832,188.92999267578125,-3.165554690295327,188.33999633789062,-1.361580703281925,186.9199981689453,-0.045417491576335234
11523,2018-10-24,177.80999755859375,186.08999633789062,176.9199981689453,184.2899932861328,2198000.0,-0.03285291457385675,-1.220340016293294,-4.319997151692708,33.54292658347116,33.95290742907513,7.870161726977273,13.486382316244828,24.213358541736,26.454897400472333,42.61580514097013,9.169998168945312,-11.713910138212697,-11.935502624511713,-25.106219378797107,1.2352141297736807,-18.520861001654424,-5.350144247369002,13.82000732421875,6.321017570363274,-28.416030855187252,6.585358377142702,10,6.465003967285156,18.150001525878906,30.56749725341797,28.860000610351562,5.050003051757841,2,-0.0009560664264072205,-1.1499936421820371,183.8500061035156,-1.4468132308141832,188.92999267578125,-3.165554690295327,188.33999633789062,-0.0009560664264072205
11524,2018-10-25,177.1699981689453,180.69000244140625,170.75,180.47999572753903,3652000.0,-0.003599344235059365,4.329744323992636,0.51080242916314,32.19934488063598,34.854953566852075,9.009222163544166,12.660006893982313,24.5743392714796,26.95178986973133,45.46368628125953,9.94000244140625,-11.002300088135001,-11.232501983642578,-23.73088354856864,1.2658795812834853,-17.481692766105624,-4.983311201179532,14.165806579589855,31.703694661458332,-4.228760228825539,6.249190782463034,10,4.0200042724609375,15.705001831054688,31.875,29.5,8.029998779296875,3,-0.01365918718719894,-1.220340016293294,177.80999755859375,-1.1499936421820371,183.8500061035156,-1.4468132308141832,188.92999267578125,-0.01365918718719894
11525,2018-10-26,171.41000366210938,173.5500030517578,166.11000061035156,171.52000427246094,3146600.0,-0.03251111681642249,2.5683480615474688,0.033232837307075574,30.75331757138899,35.522770606505645,13.86651157022527,17.424742639349006,29.951359895839033,32.48854345927555,46.584319455058086,11.05999755859375,-9.632072493978228,-15.793496704101557,-29.95915647778736,-1.6278369304157536,-22.876326590944473,-8.710666817258641,19.102368896484393,21.293705029024803,-16.13984343997362,7.082829886842904,10,7.459999084472656,19.144996643066406,37.64749526977539,35.25999450683594,6.209991455078125,4,0.03494539470509972,4.329744323992636,177.1699981689453,-1.220340016293294,177.80999755859375,-1.1499936421820371,183.8500061035156,0.03494539470509972
11526,2018-10-29,172.25,176.08999633789062,170.2899932861328,172.9199981689453,2852000.0,0.004900509421529753,-1.527228060144077,6.090858648911083,33.42558343669373,35.430707920138296,12.460347729069696,15.226319823947506,28.71671454664397,31.4419755247759,47.51160273056572,5.8000030517578125,-7.99544328575567,-13.595500183105457,-28.038770445949098,0.8477700797381829,-20.817135314527263,-6.3738650516836515,16.79823024169923,30.730734247282555,-10.629752311346891,7.2216351314218175,10,6.620002746582031,16.43499755859375,37.685001373291016,34.41999816894531,1.2400054931640625,0,0.027808379019639062,2.5683480615474688,171.41000366210938,4.329744323992636,177.1699981689453,-1.220340016293294,177.80999755859375,0.027808379019639062
11527,2018-10-30,176.61000061035156,176.6999969482422,172.60000610351562,172.94000244140625,2255600.0,0.02531204998752723,1.1298704387011371,-5.47762417727573,43.9141873357375,36.29388587832881,6.725761695733382,9.785778246961456,23.978479067928617,26.880137402026207,48.42912703115336,4.4499969482421875,-7.172411113877246,-8.230999755859386,-22.284897661666008,5.822898149947235,-15.257948708762683,-1.2040508029560897,11.06193585346682,52.55256379022902,5.714041909429476,7.026948952903307,10,1.9449996948242188,11.904998779296875,33.60499954223633,30.05999755859375,-7.470001220703125,1,0.03725724369126704,-1.527228060144077,172.25,2.5683480615474688,171.41000366210938,4.329744323992636,177.1699981689453,0.03725724369126704
11528,2018-10-31,182.32000732421875,184.75999450683597,178.4499969482422,178.4499969482422,2926200.0,0.032331162981336314,-2.2609719073435337,1.0544992661641381,52.32488177149429,37.635686093759205,-0.32070772087055843,3.185291909937746,17.934927317097788,20.984278749395855,48.58159644350953,8.149993896484403,-6.100864263699748,-1.8519935607910156,-14.97223596211174,11.268248840529708,-8.412114761451392,4.70812763986936,4.058212988391631,86.91695452470275,33.63348927135163,6.560121200660364,10,-3.7650070190429688,4.249992370605469,27.337493896484375,24.349990844726562,-13.20001220703125,2,-0.010805183970840404,1.1298704387011371,176.61000061035156,-1.527228060144077,172.25,2.5683480615474688,171.41000366210938,-0.010805183970840404
11529,2018-11-01,182.7700042724609,183.3699951171875,181.19000244140625,182.25999450683597,1807800.0,0.00246817096404528,1.5497117769885602,0.1317851158205866,45.72353511550083,38.666769102721275,-1.588316996922856,2.034700648252226,17.195837842598536,20.34804194974501,48.14645137375126,2.17999267578125,-5.889957944627042,-0.8909965515136946,-13.344316389290384,11.562323286262995,-7.117656470402039,5.33566336737465,2.3921228580139484,89.32980758374308,34.39934332380177,6.2266599188883385,11,-4.215003967285128,3.754997253417997,26.477497100830107,23.899993896484403,-15.970001220703097,3,0.0004924021217207475,-2.2609719073435337,182.32000732421875,1.1298704387011371,176.61000061035156,-1.527228060144077,172.25,0.0004924021217207475
11530,2018-11-02,182.97999572753903,188.4900054931641,181.50999450683597,188.00999450683597,1590800.0,0.0011489382840144113,1.3305465123980196,-9.86255385351964,48.495868612971115,39.61477340895753,-2.948665595989098,1.0416989469603095,16.695489917361982,19.95337638064572,47.23201962416906,6.980010986328125,-5.899784942572296,-0.1500045776367358,-11.69119207596222,11.391182920688749,-5.920598326799478,5.620589171526007,-16.86999511718747,69.72524137375933,13.362351164366927,5.7705937491627495,11,-5.679992675781222,2.015007019042997,26.05000305175784,23.69000244140628,-13.830001831054659,4,0.012132480448894478,1.5497117769885602,182.7700042724609,-2.2609719073435337,182.32000732421875,1.1298704387011371,176.61000061035156,0.012132480448894478
11531,2018-11-05,183.2100067138672,184.27999877929688,181.8500061035156,183.44000244140625,1137500.0,0.0012570280451347227,1.5445103976097379,0.04572480782415024,40.6651859926188,40.11609236672359,-4.554319345607752,0.2910518324042073,16.17180868720834,19.539112168461514,45.71653762232538,2.4299926757812784,-5.977535210255752,0.42000579833984375,-10.659186469871486,11.499198066551173,-5.119590335765821,5.9596019324455085,-16.652406005859376,66.77156084262309,15.065124460513019,5.539596134105668,11,-5.910003662109375,-0.385009765625,21.959991455078125,23.114990234375,-13.670013427734375,0,-0.030511497144421917,1.3305465123980196,182.97999572753903,1.5497117769885602,182.7700042724609,-2.2609719073435337,182.32000732421875,-0.030511497144421917
11532,2018-11-06,183.4499969482422,185.8699951171875,182.47999572753903,182.47999572753903,1887600.0,0.001309918812184785,-5.989680666980929,-4.217474955218063,39.824247040256324,40.81401686192195,-5.4278102125278735,-0.3089552317642301,15.591361173903692,19.09219933761699,43.95677168782933,3.389999389648466,-6.037964548770844,0.8784965515136776,-9.952600608330073,11.709593711357428,-4.537052028408198,6.294045131435553,-16.45374814453126,49.80075442793254,3.0798707436686428,5.415548579921877,11,-6.149993896484375,-0.7849960327148438,21.720001220703125,22.875,-16.830001831054688,1,-0.05429267713691044,1.5445103976097379,183.2100067138672,1.3305465123980196,182.97999572753903,1.5497117769885602,182.7700042724609,-0.05429267713691044
11533,2018-11-07,186.72000122070312,187.41000366210938,184.8699951171875,184.8699951171875,2208200.0,0.01782504402757512,-1.7459461242803649,1.9072203869749322,49.71297781737005,42.75997607711462,-8.159024844508679,-3.3946525751915715,12.046049983946546,15.649430971156164,41.388536086645004,3.9600067138671875,-6.321822481955763,3.9210006713867074,-7.0646252544592585,14.906626597232673,-1.5718122915362756,9.41381363430969,-19.29387728320313,75.75337626694896,27.61385751518891,5.492812962922978,11,-9.419998168945312,-4.30999755859375,18.449996948242188,19.604995727539062,-20.430007934570312,2,-0.09415168014204922,-5.989680666980929,183.4499969482422,1.5445103976097379,183.2100067138672,1.3305465123980196,182.97999572753903,-0.09415168014204922
11534,2018-11-08,188.16000366210938,188.25,185.17999267578125,186.5800018310547,1524700.0,0.007712095287018439,2.4886555751107564,0.8540522261262599,49.741834837327055,44.86981132888551,-8.801750609810568,-4.421013703725208,10.240892496523657,14.049032227778838,38.322757171292615,3.07000732421875,-5.965779670479435,4.954502868652355,-6.200076321039177,16.109082058343887,-0.6227867261933966,10.531792463498107,-20.31260209349611,95.27218751229624,46.53690279732976,5.577289594845766,11,-8.770004272460938,-6.775001525878906,17.009994506835938,18.164993286132812,-20.169998168945312,3,-0.10119051963409398,-1.7459461242803649,186.72000122070312,-5.989680666980929,183.4499969482422,1.5445103976097379,183.2100067138672,-0.10119051963409398
11535,2018-11-09,186.2700042724609,187.8800048828125,184.2100067138672,187.2100067138672,1327800.0,-0.010044639417856605,2.219298363025525,-0.5949375645842164,46.32191751052097,46.302737337088544,-5.120681678750913,-2.684396212449741,11.755589125519862,15.78086626127481,35.933934116921755,3.9499969482421875,-4.961560536304546,3.074503326415993,-8.068105683620473,14.217112336452459,-2.4968011786022544,8.64580783143424,-18.009750625356617,69.0625372529382,20.7954007591279,5.5713045050182375,11,-5.724998474121065,-5.820007324218722,16.43999099731448,18.529991149902372,-19.26000976562497,4,-0.10452569267257827,2.4886555751107564,188.16000366210938,-1.7459461242803649,186.72000122070312,-5.989680666980929,183.4499969482422,-0.10452569267257827
11536,2018-11-12,182.2100067138672,186.4199981689453,182.00999450683597,186.4199981689453,1597500.0,-0.021796303567240383,1.0950178684044432,4.478702681643914,47.666477777271204,46.719658497258955,0.5595646110574819,1.28308092691492,15.34087997866601,19.65173586675627,33.55190457322772,4.410003662109347,-3.8621054055549564,-0.8849945068359375,-12.02495423498857,10.254965221316695,-6.454974370912254,4.684985357240379,-13.545158029841701,3.205321008937191,-46.06006671835341,5.56997986407632,11,1.2599945068359375,-2.4050064086914062,20.139995574951172,22.31499481201172,-16.650009155273438,0,-0.07167560691598873,2.219298363025525,186.2700042724609,2.4886555751107564,188.16000366210938,-1.7459461242803649,186.72000122070312,-0.07167560691598873
11537,2018-11-13,180.07000732421875,182.3999938964844,179.3000030517578,181.9900054931641,1924800.0,-0.011744686410165017,1.262787705981585,0.45605749784347516,53.6171742511273,46.86324655055151,3.6229748269984157,2.7928615246866855,16.948629610556054,21.593352607804377,32.645164823277916,3.099990844726591,-2.148198474542369,-2.533994293212885,-13.271295863343198,8.203307276917428,-7.902645078278027,2.8346564918522574,-11.008655504010505,8.603402625876528,-44.19005694254983,5.368650785065155,11,3.8249969482421875,-1.2000045776367188,19.392494201660156,22.539993286132812,-18.470001220703125,1,-0.058477334424308025,1.0950178684044432,182.2100067138672,2.219298363025525,186.2700042724609,2.4886555751107564,188.16000366210938,-0.058477334424308025
11538,2018-11-14,179.0800018310547,184.13999938964844,177.32000732421875,182.3699951171875,1915100.0,-0.005497892224669787,-1.0029397332281722,1.7135398040197156,53.02311472543354,47.674310951655144,4.587475033787911,3.0284747434794497,17.47320624589497,22.415525902008852,32.300391988916,6.8199920654296875,-0.5807771993875406,-2.946499633789074,-13.092357293484753,7.199358025906605,-8.019428463636899,2.1264291960587514,-9.630076937387315,16.102430797924917,-37.732873153473584,5.072928829847836,11,3.8250045776367188,-0.20999908447265625,20.159996032714844,22.17499542236328,-20.080001831054688,2,-0.06957787908457835,1.262787705981585,180.07000732421875,1.0950178684044432,182.2100067138672,2.219298363025525,186.2700042724609,-0.06957787908457835
11539,2018-11-15,181.1000061035156,181.6699981689453,176.6999969482422,178.39999389648438,1618700.0,0.011279898658737908,1.5885447710782092,-0.8206740780936128,67.39676897267003,49.77441099162169,2.5766295883757095,0.5798230259987065,14.936206666459071,20.250345731546133,31.716414101562208,4.970001220703125,0.1863906303544809,-0.6354957580566634,-10.520902329263123,9.249910813149796,-5.578199043659907,4.307207527546581,-11.269279597858286,39.35604680268518,-17.82738754531715,4.942703285603236,11,1.3749923706054972,-2.2300033569335653,14.704994201660185,17.48499298095706,-16.180007934570284,3,-0.08177809121065116,-1.0029397332281722,179.0800018310547,1.262787705981585,180.07000732421875,1.0950178684044432,182.2100067138672,-0.08177809121065116
11540,2018-11-16,181.3300018310547,183.1499938964844,179.75999450683594,180.16000366210938,1100700.0,0.0012699929309092362,-2.4415949561216954,0.4333306960236951,66.66666666666666,52.663464399849225,2.3333447010671478,-0.21320205403031878,14.18574216839258,19.896274002588513,30.97685166219497,3.389999389648466,0.08001600993162583,-0.05500030517578125,-9.438794638840704,9.328794028489142,-4.746897472008243,4.63689686165668,-11.12608974564725,47.63378910849123,-12.363024432191928,4.6918971668324625,11,1.1449966430664062,-2.4599990844726562,11.734996795654297,15.599998474121094,-12.19000244140625,4,-0.07356750787616217,1.5885447710782092,181.1000061035156,-1.0029397332281722,179.0800018310547,1.262787705981585,180.07000732421875,-0.07356750787616217
11541,2018-11-19,177.27999877929688,181.6100006103516,176.88999938964844,181.0800018310547,1494100.0,-0.022334985997139123,-1.0611350802085713,-3.2478709391342906,51.24396207118311,53.93232162550776,6.094631313733032,3.07702264608929,17.61331832724997,23.767691932316296,30.651100101586227,4.720001220703153,0.2094603636237764,-3.5225036621093864,-12.365010259432523,5.320002935213751,-7.943756960770969,0.8987496365521963,-6.7103648257343025,7.795720977546618,-50.94746831572652,4.42125329866157,11,5.194999694824219,1.5900039672851562,15.705001831054688,19.650001525878906,-8.979995727539062,0,-0.057930981177670704,-2.4415949561216954,181.3300018310547,1.5885447710782092,181.1000061035156,-1.0029397332281722,179.0800018310547,-0.057930981177670704
11542,2018-11-20,175.5,176.60000610351562,173.1199951171875,175.25,2151000.0,-0.01004060690181341,1.8408111407289305,-0.06578942084911077,35.17389712126358,52.316868214829256,7.407284721276568,4.426325427219524,18.6983652771562,25.353748571070042,29.552621237547594,4.160003662109375,0.11500712023732262,-4.885002136230469,-13.908308303119071,4.138304030658134,-9.396655219674756,-0.3733490527861818,-4.5719586156454,21.597132124169384,-32.19501660650394,4.5116530834443,11,5.18499755859375,3.3700027465820312,17.357501983642578,21.43000030517578,-5.55999755859375,1,-0.0566381905493234,-1.0611350802085713,177.27999877929688,-2.4415949561216954,181.3300018310547,1.5885447710782092,181.1000061035156,-0.0566381905493234
11543,2018-11-21,177.63999938964844,179.5800018310547,176.6199951171875,177.6300048828125,1396900.0,0.012193728715945484,-1.9162426055517554,0.03997802734375,39.611169753857105,51.19123876111038,4.29556102213752,2.3957695454267878,15.85686657789654,23.023416093372532,27.630704073863654,4.0800018310546875,0.3784682114402642,-2.7365028381347543,-11.770336364870928,6.29733068860142,-7.253419601502856,1.780413925233347,-6.360718723117657,45.06485366469593,-4.057199835917984,4.516916763368088,11,2.8600006103515625,1.2300033569335938,14.705001831054688,19.290000915527344,-7.7899932861328125,2,-0.09029494112387115,1.8408111407289305,175.5,-1.0611350802085713,177.27999877929688,-2.4415949561216954,181.3300018310547,-0.09029494112387115
11544,2018-11-23,174.75,176.50999450683594,174.75,176.0,558000.0,-0.016268854985240666,-1.8159912109375,-125.06870229007633,34.96530396867746,49.92939281201666,5.680694476235885,5.370522391097666,17.93671425923577,25.729732842039823,25.114501955597103,2.8899993896484375,0.5739697461771698,-5.505502319335932,-14.781745245046011,3.7707406063741473,-10.143623782190986,-0.867380856480878,-3.1265048369365616,16.25129692116236,-29.014392806266233,4.638121462855047,11,5.019996643066406,3.8050003051757812,17.127498626708984,22.18000030517578,-10.3800048828125,4,-0.09012875536480691,-1.9162426055517554,177.63999938964844,1.8408111407289305,175.5,-1.0611350802085713,177.27999877929688,-0.09012875536480691
11545,2018-11-26,177.39999389648438,177.92999267578125,175.17999267578125,177.25999450683594,1362400.0,0.015164485816791862,3.583344989382399,-0.11199951171875,40.24838179455488,49.105159925048184,1.832923437620309,3.3648080695440967,14.42360330691369,22.876389408775623,21.986884658789823,3.17999267578125,0.11571896252380043,-3.155007934570307,-11.57613832609232,5.266122456951706,-7.365573130331313,1.0555572611906996,-5.439168526818918,50.412202709915874,7.541889128123572,4.210565195761004,11,1.2300033569335938,1.1550064086914062,14.155006408691406,19.530006408691406,-5.1399993896484375,0,-0.07034947100855782,-1.8159912109375,174.75,-1.9162426055517554,177.63999938964844,1.8408111407289305,175.5,-0.07034947100855782
11546,2018-11-27,177.0399932861328,177.1300048828125,174.8300018310547,176.19000244140625,968800.0,-0.002029315798971365,3.465964475652934,6.071389645776566,39.28451541744593,47.512642276861364,1.5448967950036945,4.32374309830567,13.98232631864613,23.003973938675585,19.43702585758565,2.5699920654296875,-0.5357849340997518,-3.7545082092285043,-11.4196494543352,3.9106330358781918,-7.587078831781838,0.07806241332482955,-4.748584313997384,60.681023140898006,17.91540799745694,3.8325706225533436,11,1.5900039672851562,1.5150070190429688,14.047508239746094,19.89000701904297,-3.399993896484375,1,-0.04462265135604904,3.583344989382399,177.39999389648438,-1.8159912109375,174.75,-1.9162426055517554,177.63999938964844,-0.04462265135604904
11547,2018-11-28,183.19000244140625,183.2400054931641,176.67999267578125,177.27999877929688,2178100.0,0.034737965366581136,1.1830290043465785,6.953020375190737,44.617264624282086,46.57865893228898,-4.599707125807356,-1.3787211168816498,7.015059272123523,16.611680091974108,16.457390509479154,6.560012817382841,-0.8122377393010538,2.066500854492176,-5.404804391599896,9.537806100584248,-1.66915176855386,5.802153477538212,-10.574621538850238,99.41103628498118,58.30581598238999,3.7356526230460427,11,-5.010002136230469,-5.8899993896484375,7.897499084472656,13.739997863769531,-7.9600067138671875,2,-0.08128172493698738,3.465964475652934,177.0399932861328,3.583344989382399,177.39999389648438,-1.8159912109375,174.75,-0.08128172493698738
11548,2018-11-29,180.3500061035156,183.2899932861328,180.25,182.8800048828125,1053900.0,-0.015503009443973537,-1.2270923460433505,-0.4280875146520478,38.57853612034936,43.3766330598089,-1.7440175773724604,1.3767047657167097,9.00664467914126,19.179560032054127,15.293017514310241,3.0399932861328125,-0.9528460284632843,-0.6749954223633097,-8.131811928427794,6.781821083701175,-4.403403675395538,3.0534128306689183,-7.41713270914741,65.57389351357982,30.026615601796614,3.7284082530322404,11,-2.1450119018554403,-3.050003051757784,10.73749542236331,16.579994201660185,-6.690002441406222,3,-0.057721116217397395,1.1830290043465785,183.19000244140625,3.465964475652934,177.0399932861328,3.583344989382399,177.39999389648438,-0.057721116217397395
11549,2018-11-30,182.8600006103516,183.16000366210938,179.6999969482422,180.2700042724609,2376100.0,0.013917351937295264,1.1692815459676649,-1.023714461479089,45.10197658536253,40.980556384108446,-4.44560516639018,-1.1870630840319052,5.655722114235857,16.414391404500208,14.101775409062856,3.4600067138671875,-1.1293112401301357,1.8304992675781477,-5.630858249821898,9.291856784978194,-1.900179491121861,5.5611780262781565,-9.615984574007484,94.91733912422433,60.98187261941517,3.730678758700019,11,-4.655006408691435,-5.559997558593778,7.25749969482419,13.099998474121065,-5.710006713867216,4,-0.07114729554528654,-1.2270923460433505,180.3500061035156,1.1830290043465785,183.19000244140625,3.465964475652934,177.0399932861328,-0.07114729554528654
11550,2018-12-03,185.1999969482422,186.30999755859372,183.3000030517578,185.7400054931641,1447600.0,0.012796654982391686,2.5833424159855554,-0.20849780249561728,54.51796700707281,41.344334710318414,-6.905052389309986,-3.533372770318806,2.5375207362115475,13.8093204065257,13.78828554267898,3.4499969482421307,-1.1501357926316018,4.059495544433588,-3.5877743638881157,11.706765452755292,0.23586059027275041,7.883130498594426,-11.65106112276169,90.33100153784217,50.33931135625714,3.82363495416085,12,-5.4850006103515625,-7.899993896484375,1.8325042724609375,7.6750030517578125,-9.220001220703125,0,-0.11247301390008146,1.1692815459676649,182.8600006103516,-1.2270923460433505,180.3500061035156,1.1830290043465785,183.19000244140625,-0.11247301390008146
11551,2018-12-04,177.6199951171875,184.7100067138672,177.3800048828125,184.5800018310547,2417600.0,-0.040928736263279086,1.0304667868487292,12.888697372138344,46.82064328490493,42.63841761738968,0.8138330268178606,3.801259301848148,9.27258844800582,21.07907595865757,13.71875415131413,7.8199920654296875,-2.0058010137520057,-3.2410057067871207,-10.977892089824735,4.4958806762504935,-7.109448898305914,0.6274374847316722,-3.7722378983533247,9.761183434952937,-32.78810954429798,3.868443191518803,12,2.910003662109375,1.7700042724609375,7.092506408691406,12.935005187988281,-0.5999908447265625,1,-0.030176786159774482,2.5833424159855554,185.1999969482422,1.1692815459676649,182.8600006103516,-1.2270923460433505,180.3500061035156,-0.030176786159774482
11552,2018-12-06,173.49000549316406,175.63999938964844,170.85000610351562,174.47999572753906,3663500.0,-0.023251828271353192,1.8942578967749073,0.14223983899362244,43.29253824036467,43.04745856033496,5.172683983717178,7.533035122908643,12.604420229009804,24.858560755173926,14.290240004620872,6.769989013671875,-3.002304284062518,-6.872995758056646,-15.170120200203627,1.4241286840903342,-11.021557979130137,-2.724433536983156,15.000000000000028,17.0763314929342,-27.627856957462114,4.148562221073485,12,5.089996337890625,6.180000305175781,10.287494659423828,17.06499481201172,8.129989624023438,3,0.0008645679389887029,1.0304667868487292,177.6199951171875,2.5833424159855554,185.1999969482422,1.1692815459676649,182.8600006103516,0.0008645679389887029
11553,2018-12-07,169.13999938964844,175.6199951171875,168.19000244140625,175.27999877929688,2728400.0,-0.02507352565440446,1.1788860176080367,6.2020807644882865,36.409078566491814,43.207877960092105,9.152667838239239,11.065812288929635,16.138911426792333,28.811325435061462,15.309993298845104,7.42999267578125,-3.329966040615858,-10.344001770019531,-19.487216688820695,-1.2007868512183677,-14.915609229420113,-5.7723943106189495,18.99720611572269,5.24281017791821,-38.47982771099446,4.571607459400577,12,8.110000610351562,9.200004577636719,14.395000457763672,21.415000915527344,15.860000610351562,4,0.03600565425012858,1.8942578967749073,173.49000549316406,1.0304667868487292,177.6199951171875,2.5833424159855554,185.1999969482422,0.03600565425012858
11554,2018-12-10,169.1199951171875,170.22999572753906,166.0500030517578,169.11000061035156,2256800.0,-0.000118270500964468,2.7488795374456876,-0.00162777000479633,36.058451032311794,42.74233009762066,9.2643121808496,10.10430220492239,15.3666515927695,28.403273977505762,16.638484545849785,4.17999267578125,-3.072794681787286,-9.412005615234364,-18.71515512212318,-0.10885610834554882,-14.063580368678771,-4.760430861789956,18.21932226562504,15.152975803590884,-26.915181454221184,4.6515747534444065,12,7.060005187988281,8.150009155273438,13.4425048828125,21.43500518798828,16.20001220703125,0,0.026844895198678165,1.1788860176080367,169.13999938964844,1.8942578967749073,173.49000549316406,1.0304667868487292,177.6199951171875,0.026844895198678165
11555,2018-12-11,166.8000030517578,171.1699981689453,166.22999572753906,170.80999755859375,1848500.0,-0.013718023488719422,1.0887978450570188,-401.21984732824427,37.541607063886346,42.548673613891815,11.088662361759418,11.479417085174305,17.129621890221074,30.32511558467297,17.79163604816671,4.94000244140625,-3.1478981297986763,-10.758497619628912,-20.70482547379828,-0.8121697654595437,-15.73166154671361,-5.785333692544214,19.261955471191442,4.019291815697415,-40.63325476184254,4.973163927084691,12,9.379997253417969,10.470001220703125,15.739997863769531,23.75499725341797,21.839996337890625,1,0.06205030368923303,2.7488795374456876,169.1199951171875,1.1788860176080367,169.13999938964844,1.8942578967749073,173.49000549316406,0.06205030368923303
11556,2018-12-12,169.14999389648438,171.16000366210938,168.52000427246094,169.47000122070312,2106200.0,0.01408867387129109,-2.341799779808008,0.07980243456025328,42.552181653791735,42.319219950504,8.383378495800486,8.538615260973359,14.108835213699251,27.56967212305068,18.617760187303713,4.3600006103515625,-2.7657049644617757,-7.755506134033197,-18.121981558494383,2.610969290427988,-12.938743846263776,-2.572268421802619,15.711247298193399,32.325255771770436,-14.613946398456243,5.1832377122305875,12,7.030006408691406,8.000007629394531,11.997509002685547,21.405006408691406,18.139999389648438,2,0.040378374682262574,1.0887978450570188,166.8000030517578,2.7488795374456876,169.1199951171875,1.1788860176080367,169.13999938964844,0.040378374682262574
11557,2018-12-13,169.5399932861328,170.58999633789062,169.0500030517578,169.77000427246094,1765100.0,0.0023056423512914925,-1.545461423995561,0.7187678809841693,40.0929413126001,42.487487194087414,6.54140057000896,7.7148284429470095,13.126106444930087,26.763749555776485,19.038212217657264,1.5399932861328125,-2.7248173224303116,-6.839006042480463,-17.59119684843023,3.913184763469303,-12.215101445455332,-1.4629106395055942,14.192573619969778,36.46805776341363,-10.265890666992156,5.376095402974879,12,6.640007019042969,7.610008239746094,10.522506713867188,21.01500701904297,18.060012817382784,3,0.04411944840474358,-2.341799779808008,169.14999389648438,1.0887978450570188,166.8000030517578,2.7488795374456876,169.1199951171875,0.04411944840474358
11558,2018-12-14,166.6199951171875,169.52999877929688,166.27999877929688,167.72000122070312,1813100.0,-0.01722306408268659,-2.651687897543162,4.782406793153775,40.06354165267976,41.92766109045599,8.167924935863766,10.175178825264737,15.439461726227279,29.242630578765812,19.301047244003332,3.2599945068359375,-2.712456352905633,-9.136003875732428,-20.64641832865567,2.3744105771908153,-14.891211102194035,-3.3807966492708204,16.0516179576544,11.132668144863267,-37.82719732536603,5.7552072264616205,12,9.560005187988281,10.530006408691406,13.362506866455078,23.93500518798828,21.95001220703125,4,0.09002520969617223,-1.545461423995561,169.5399932861328,-2.341799779808008,169.14999389648438,1.0887978450570188,166.8000030517578,0.09002520969617223
11559,2018-12-17,166.2899932861328,167.38999938964844,165.13999938964844,166.38999938964844,2424500.0,-0.001980565602721307,1.1428509147980759,0.09091413510889167,35.605071187287805,39.826228221590995,6.593686032636185,9.843440964792933,15.233842848041945,29.09861248557391,19.533300268096973,2.25,-3.4114550159683006,-8.725505065917957,-20.68513736295057,3.2341272311146554,-14.705321214434264,-2.745688917401651,15.384323187324043,19.071212757666085,-28.477861314020604,5.979816148516301,12,8.635009765625,10.405006408691406,13.565010070800781,24.26500701904297,23.02000427246091,0,0.11251432719510146,-2.651687897543162,166.6199951171875,-1.545461423995561,169.5399932861328,-2.341799779808008,169.14999389648438,0.11251432719510146
11560,2018-12-18,167.99000549316406,169.69000244140625,166.1699981689453,167.4499969482422,1906100.0,0.01022317803637196,-1.2709660271113692,-5.399755874275252,38.66768162662621,38.92034359289336,2.453745451829036,7.476090426745088,12.987255731872722,26.9738825686334,19.931618171843667,3.5200042724609375,-3.6770579374900194,-6.358493041992176,-18.32328914811538,5.606303064131026,-12.340891095053763,-0.3760949889305891,12.361565613588112,47.342260479003976,1.394214441776775,5.9823980530615986,12,2.399993896484375,8.519996643066406,12.39749526977539,22.56499481201172,20.169998168945312,1,0.10316090996115768,1.1428509147980759,166.2899932861328,-2.651687897543162,166.6199951171875,-1.545461423995561,169.5399932861328,0.10316090996115768
11561,2018-12-19,167.00999450683594,170.69000244140625,164.9199981689453,167.72999572753906,2527200.0,-0.005833745784168065,-1.35510671823521,-1.3333144956202316,26.726106887922114,37.07962899817752,1.9785161488569543,8.06051558725693,13.513769315779882,27.64929747553205,19.951227013411703,5.7700042724609375,-4.518719725307022,-6.825003814697254,-19.13656398898857,5.486556359594061,-12.980783901842898,-0.6692237275516106,12.124650862547952,36.2217467994912,-2.8411676635467273,6.155780087145652,12,3.2600021362304688,8.660003662109375,13.487506866455078,23.545005798339844,19.34001159667966,2,0.12951323629872435,-1.2709660271113692,167.99000549316406,1.1428509147980759,166.2899932861328,-2.651687897543162,166.6199951171875,0.12951323629872435
11562,2018-12-20,165.55999755859375,167.25,164.49000549316406,166.2899932861328,2970900.0,-0.008682096856082677,1.0830075257239262,1.0138812359598186,27.839360639726152,36.127438117425775,2.442166083341931,9.199303487667237,14.55467027033859,28.83075639824318,19.447868972277657,2.7599945068359375,-6.1126134139713315,-7.778000640869152,-20.59856114881694,5.042559867078637,-14.188280894843047,-1.3677203868952574,12.153183090746268,17.25794503387699,-17.689296077657257,6.4102802539738954,12,2.2700042724609375,9.840003967285156,16.077503204345703,24.99500274658203,23.449996948242216,3,0.13125148615593907,-1.35510671823521,167.00999450683594,-1.2709660271113692,167.99000549316406,1.1428509147980759,166.2899932861328,0.13125148615593907
11563,2018-12-21,161.60000610351562,168.5399932861328,161.60000610351562,165.55999755859375,3928900.0,-0.02391876971172724,-2.5050515948551566,5.424677577809828,19.471568995640965,34.28445122446235,5.833597342183879,12.538880098664038,18.233260161223484,32.50348200401075,19.766480559061655,6.9399871826171875,-7.04193248593711,-10.935992431640614,-24.60232710159707,2.730342238315842,-17.769159766618856,-4.102825096662372,14.526393527083286,0.0,-26.231154708875998,6.833167334978229,12,4.784996032714844,12.354995727539062,19.78249740600586,28.954994201660156,30.04998779296878,4,0.16089108303217037,1.0830075257239262,165.55999755859375,-1.35510671823521,167.00999450683594,-1.2709660271113692,167.99000549316406,0.16089108303217037
11564,2018-12-24,159.0,160.9199981689453,158.47999572753906,160.8000030517578,2034000.0,-0.016089146072495453,1.3921671291690665,0.45454720601721627,12.656790791486571,31.51947163864016,7.6517848665494625,14.649524712318708,20.584839643276297,34.84145805016283,19.965378702881434,3.1200103759765625,-7.628922179110674,-12.748498535156244,-27.638054532819524,2.1410574625070353,-20.1932765339879,-5.30372053632459,15.092704536807247,4.258836908503552,-13.291405848871795,7.444777998831642,12,5.819999694824219,13.394996643066406,21.88750457763672,31.55500030517578,34.83000183105469,0,0.18597488883156443,-2.5050515948551566,161.60000610351562,1.0830075257239262,165.55999755859375,-1.35510671823521,167.00999450683594,0.18597488883156443
11565,2018-12-26,164.9199981689453,164.9600067138672,156.67999267578125,159.47999572753906,1992400.0,0.03723269288644859,1.9999944714727997,-3.022218454626372,30.999405080693066,30.23582979718475,1.6059455139634622,8.165254586246078,14.272471439457377,28.698379311706617,20.14711116206899,8.280014038085938,-7.40045969882209,-6.20450057983399,-21.142767740315463,8.733766580647483,-13.673634160074727,1.2646330004067465,6.674672958379034,58.815130260521045,38.61571417007068,7.469133580240737,12,-1.2350006103515625,6.5749969482421875,15.75250244140625,25.63500213623047,29.490005493164062,2,0.14788988394641578,1.3921671291690665,159.0,-2.5050515948551566,161.60000610351562,1.0830075257239262,165.55999755859375,0.14788988394641578
11566,2018-12-27,169.13999938964844,169.1699981689453,161.97000122070312,163.00999450683594,1572700.0,0.02558817164416971,1.3263308912706944,1.1268386271583883,43.50939296356471,30.615435536180815,-2.923008042472702,3.50264203645267,9.77358246909634,24.264798097014477,19.955511949456167,7.1999969482421875,-7.057436772317089,-1.5894996643066293,-16.284975797828423,13.105976469215165,-8.93723773106754,5.758238402454282,-12.460006713867188,99.75981772535414,75.89511338888266,7.347738066760902,12,-5.4550018310546875,2.3549957275390625,11.532501220703125,21.415000915527344,25.759994506835966,3,0.11245124950393603,1.9999944714727997,164.9199981689453,1.3921671291690665,159.0,-2.5050515948551566,161.60000610351562,0.11245124950393603
11567,2018-12-28,168.3000030517578,170.60000610351562,166.4199981689453,169.50999450683594,1135300.0,-0.004966278472991581,1.4660707212559865,-0.1973883346277157,48.60000610351562,31.563931586273682,-2.5450399071732193,3.3412271578115167,10.136391211639022,24.87697642871015,20.97819616453556,4.1800079345703125,-6.657234653627597,-1.6849960327148494,-15.182352821295268,11.81236075586557,-8.433674427005059,5.06368236157536,-11.620010375976562,83.47700550938217,54.89153923964067,6.748678394290211,12,-4.6150054931640625,3.1949920654296875,12.37249755859375,22.25499725341797,24.649993896484375,4,0.10724897637825248,1.3263308912706944,169.13999938964844,1.9999944714727997,164.9199981689453,1.3921671291690665,159.0,0.10724897637825248
11568,2018-12-31,169.94000244140625,170.72000122070312,168.41000366210938,169.1199951171875,944800.0,0.009744500058886496,-1.0625068119891008,-0.6776967893263386,51.29665947319047,33.30744139581843,-4.095227212818543,0.9289781324785622,8.004566349635411,22.957304294372193,22.057229093602963,2.4199981689453125,-6.644690396944952,0.4755035400390568,-12.11102883391186,13.062035913989973,-5.817762646936416,6.768769727014529,-12.703209228515618,94.4444565200853,61.50949247530415,6.293266186975459,12,-6.2400054931640625,1.55499267578125,9.83749771118164,20.61499786376953,25.05999755859375,0,0.11221602795966112,1.4660707212559865,168.3000030517578,1.3263308912706944,169.13999938964844,1.9999944714727997,164.9199981689453,0.11221602795966112
11569,2019-01-02,169.85000610351562,171.27000427246094,167.0,169.27000427246094,1362200.0,-0.0005295771248541303,1.4970798588338174,0.7073129884629699,55.188845040997286,35.14312621963744,-3.8522411713648523,-0.005983132400672275,7.711153977767054,22.7783161955185,23.175486608855017,4.2700042724609375,-6.565739641473442,1.0360069274902344,-9.867830529464698,11.939844384445166,-4.415911800987232,6.4879256559677,-11.804220410156233,90.26732666018944,51.45747704344677,5.451918728477469,1,-5.875007629394531,1.644989013671875,9.83499526977539,20.704994201660156,23.739990234375,2,0.12834846635026143,-1.0625068119891008,169.94000244140625,1.4660707212559865,168.3000030517578,1.3263308912706944,169.13999938964844,0.12834846635026143
11570,2019-01-03,164.3699951171875,169.39999389648438,163.99000549316406,169.2899932861328,1569500.0,-0.03226382566620756,1.1050541033976042,-8.482728683802057,42.650682797555596,36.912523542930046,1.1848720946452715,4.040649231076998,12.690395201931551,27.961132971098976,24.846188392452568,5.8600006103515625,-6.404354897112967,-3.4025039672851562,-11.273820835460668,4.468812900890356,-7.3381624013729265,0.533154466802614,-5.266271937499994,25.80637751544337,-13.252685600435147,3.9356584340877565,1,-0.39499664306640625,7.125,14.792503356933594,26.18500518798828,29.760009765625,3,0.17922983262768666,1.4970798588338174,169.85000610351562,-1.0625068119891008,169.94000244140625,1.4660707212559865,168.3000030517578,0.17922983262768666
11571,2019-01-04,172.25999450683594,172.9199981689453,166.63999938964844,167.02999877929688,1946800.0,0.04800145783312382,-1.0898517534928949,-1.0630076573098,53.39830071619429,39.752405773648725,-6.573357071707164,-4.502334091781108,4.361963489286836,19.81089414721953,25.58953526539331,8.550003051757812,-5.826371563214252,4.755495452880865,-1.9883390898007178,11.499329995562448,1.3835781815400878,8.127412724221642,-12.182968839726556,92.60913545988285,51.02376813959121,3.371917271340791,1,-7.459999084472656,-0.7649993896484375,6.3325042724609375,18.295005798339844,22.990005493164062,4,0.12858475479862186,1.1050541033976042,164.3699951171875,1.4970798588338174,169.85000610351562,-1.0625068119891008,169.94000244140625,0.12858475479862186
11572,2019-01-07,173.63999938964844,175.32000732421875,171.91000366210938,171.91000366210938,1820500.0,0.008011174543243849,-2.9422105012480486,0.33078339212202373,59.12162095179408,44.157967102110184,-7.472493447139669,-6.187776143936816,2.714290742349675,18.188646673040694,25.260005562660336,3.410003662109375,-5.441418890289526,6.128000640869146,-0.644134958506811,12.900136240245104,2.7419328411811534,9.51406844055714,-12.278676472355471,85.17204180880591,38.09321697970186,3.386067799687981,1,-7.6399993896484375,-2.1450042724609375,4.9524993896484375,16.915000915527344,23.539993286132812,0,0.12243719524053032,-1.0898517534928949,172.25999450683594,1.1050541033976042,164.3699951171875,1.4970798588338174,169.85000610351562,0.12243719524053032
11573,2019-01-08,175.22999572753906,175.25,173.0500030517578,174.75999450683594,1426700.0,0.009156855237730577,7.627273815222595,0.2716776771302822,61.24810993080178,49.5570025620341,-7.739659373518322,-7.6925321335009755,1.064301024088735,16.322637506096925,24.577972545670917,2.1999969482421875,-4.46525253250374,7.413497161865223,-0.16634225103300082,14.993336574763447,3.6235774554161253,11.20341686831432,-12.193630681415016,99.20554649485605,46.57699436174543,3.789919706449112,1,-9.229995727539062,-3.7350006103515625,2.5100059509277344,15.325004577636719,20.639999389648438,1,0.10112424614936089,-2.9422105012480486,173.63999938964844,-1.0898517534928949,172.25999450683594,1.1050541033976042,164.3699951171875,0.10112424614936089
11574,2019-01-09,173.66000366210938,176.2899932861328,173.27999877929688,175.13999938964844,1280100.0,-0.008959607965013161,-1.6874885048466972,-3.148918901370041,57.15728109262327,52.46343323002634,-4.32642633752684,-6.076521086983689,2.5754515804644598,17.626240926679827,23.526551748604142,3.0099945068359375,-3.443122995500431,5.616504669189453,-2.3877468447598744,13.62075618313878,1.6143789122147894,9.618630426164117,-9.149601542613965,78.61794931595897,24.274744147188756,4.002125756974665,1,-4.530006408691406,-2.165008544921875,4.092494964599609,16.894996643066406,24.660003662109375,2,0.12288377224390645,7.627273815222595,175.22999572753906,-2.9422105012480486,173.63999938964844,-1.0898517534928949,172.25999450683594,0.12288377224390645
11575,2019-01-10,177.14999389648438,177.3000030517578,172.89999389648438,173.4199981689453,1406100.0,0.02009668409984311,1.1836197659317484,-2.52027465899601,62.03704206855953,54.5220609083591,-6.592414537867171,-9.22429334420957,-0.7483491075313395,13.871963586526903,22.57059461356379,4.4000091552734375,-1.5361485702752304,8.58899536132813,-0.3593835293964105,17.537374252052672,4.11480591596586,13.063184806690401,-10.990449013659742,98.59278514315487,40.224123038082865,4.474189445362271,1,-6.5049896240234375,-5.654998779296875,0.6025047302246094,13.405006408691406,20.50000000000003,3,0.09280272654715849,-1.6874885048466972,173.66000366210938,7.627273815222595,175.22999572753906,-2.9422105012480486,173.63999938964844,0.09280272654715849
11576,2019-01-11,175.97999572753906,177.72000122070312,175.1699981689453,176.91000366210938,1018800.0,-0.006604562287645277,1.0,-0.24933217153680318,62.452202295748585,56.0611938186072,-4.861350773372408,-7.922566926173545,0.5505898596187535,14.761481899296257,21.593823298516853,2.5500030517578125,1.008350704350903,7.077497100830072,-2.46698281630853,16.621977017968675,2.3052571422607855,11.84973705939936,-8.037977537685123,70.0515279805864,6.214845618909457,4.7722399585693,1,-5.124992370605469,-5.284996032714844,2.5275039672851562,14.575004577636719,22.040008544921847,4,0.1031367746103038,1.1836197659317484,177.14999389648438,-1.6874885048466972,173.66000366210938,7.627273815222595,175.22999572753906,0.1031367746103038
11577,2019-01-14,177.02000427246094,177.5800018310547,174.00999450683594,174.3300018310547,1396900.0,0.005909811172697621,-1.1441375391777708,-2.8924510656450475,69.80986497225621,58.11821665183674,-5.067219508532844,-8.825971330004563,-0.4862917726716205,13.431260258771914,20.57086116320773,3.57000732421875,2.4501409710731252,7.743505096435541,-2.468986536970988,17.95599672984207,2.637259279732291,12.849750913138791,-7.317949137054143,85.47726380570083,13.005286599384263,5.106245816703264,1,-6.165000915527344,-9.82000732421875,2.9399948120117188,13.534996032714844,21.129989624023466,0,0.10298268719664194,1.0,175.97999572753906,1.1836197659317484,177.14999389648438,-1.6874885048466972,173.66000366210938,0.10298268719664194
11578,2019-01-15,181.6199951171875,181.7700042724609,176.1199951171875,176.4199981689453,1455000.0,0.025985711974373604,1.0545430837649818,1.9330826129376262,77.63930176468043,60.61271184335708,-8.757067233832856,-12.906293366327361,-5.2137176850056335,8.55799273948972,19.326801824838967,5.650009155273409,3.2630570620616766,11.593495941162104,0.08189027597390464,23.105101606350303,5.837693108568004,17.349298773756203,-10.47470968642736,98.30880518832657,16.49746636085972,5.755802832594099,1,-8.739990234375,-12.394996643066406,-2.4949913024902344,7.06500244140625,20.260009765625,1,0.08567337284947008,-1.1441375391777708,177.02000427246094,1.0,175.97999572753906,1.1836197659317484,177.14999389648438,0.08567337284947008
11579,2019-01-16,185.0,185.7400054931641,182.0,182.3999938964844,1995300.0,0.01861031259598711,-1.2000071806195247,0.5000014671921116,76.15946750867003,64.33591014459202,-10.909273329214983,-15.613219475879504,-8.699016084526704,4.944424536215962,18.11332399740652,4.120010375976591,4.085946765625863,14.038000488281256,0.881476456815875,27.194524519746636,7.459738472548565,20.616262504013946,-11.7297708008997,94.23672254816773,9.12340045377448,6.578262015732695,1,-8.80999755859375,-13.790000915527344,-7.204998016357422,3.5149993896484375,16.94000244140625,2,0.058756730363175746,1.0545430837649818,181.6199951171875,-1.1441375391777708,177.02000427246094,1.0,175.97999572753906,0.058756730363175746
11580,2019-01-17,185.32000732421875,186.0,183.3500061035156,183.7400054931641,1178600.0,0.001729769320101271,-1.2457569585878858,0.6076915853844576,73.46289144352676,66.56530911429563,-8.878690493648662,-15.355628665187623,-9.12953902456843,4.391461111273571,17.427845388399238,2.6499938964844034,4.777640966147743,13.491507720947254,-1.0506291200022702,28.03364456189678,6.220439300472492,20.762576141422016,-9.555822866305704,94.32867085699887,10.610822973173995,7.271068420474765,1,-6.3650054931640625,-13.980010986328125,-8.59500503540039,1.2199935913085938,16.159988403320284,3,0.0701489288053847,-1.2000071806195247,185.0,1.0545430837649818,181.6199951171875,-1.1441375391777708,177.02000427246094,0.0701489288053847
11581,2019-01-18,188.63999938964844,188.80999755859372,185.6100006103516,186.50999450683597,1424200.0,0.01791491438709758,1.5910893658030456,1.3481027939003607,77.51623517366372,68.60915513894781,-10.762637836818783,-17.889260365015787,-12.531161776576766,0.8554535206727962,16.68841157405667,3.4899902343749716,5.507095132042792,15.729999542236328,-0.43048482824525536,31.89048391271791,7.649757356995536,23.81024172747712,-10.828651823318012,98.85136396019125,14.479159672463169,8.08024218524079,1,-7.785003662109375,-15.895004272460938,-11.914997100830078,-2.1449966430664062,13.080001831054688,4,0.04776290572512787,-1.2457569585878858,185.32000732421875,-1.2000071806195247,185.0,1.0545430837649818,181.6199951171875,0.04776290572512787
11582,2019-01-22,187.2899932861328,188.47000122070312,186.25999450683597,187.92999267578125,4011400.0,-0.007156520928136234,1.5697506276447244,-0.300468508223971,73.65692897609651,69.98791281064723,-8.127445117408342,-15.629141260718711,-11.287893382674952,1.9578453425166913,15.847162637486868,2.3800048828124716,7.237285423664076,13.293493652343756,-3.6874120553643195,30.27439936005183,4.803040798489718,21.783946506197793,-7.278915721349733,88.02203325429406,4.7204998572962324,8.490452853854032,1,-6.43499755859375,-14.544998168945312,-10.624992370605469,-2.3249893188476562,13.080001831054688,1,0.05729089311213387,1.5910893658030456,188.63999938964844,-1.2457569585878858,185.32000732421875,-1.2000071806195247,185.0,0.05729089311213387
11583,2019-01-23,187.6000061035156,188.72000122070312,186.75999450683597,187.5399932861328,2519300.0,0.0016552556382933847,-1.4197458768567595,-0.09377011658675195,74.05800074784167,71.86577055011594,-7.2619108560705,-14.642136658995184,-11.808660373726639,1.4164322624419867,14.571782960940086,1.960006713867159,8.05820328791063,12.303506469726528,-4.6624057323620605,29.269418671815117,3.820550368682234,20.786462570770823,-5.8291445399704,82.23213085368579,-0.18049903347355212,8.482956101044293,1,-6.745010375976534,-14.855010986328097,-10.935005187988253,-4.805007934570284,14.239990234375028,2,0.056236606874881634,1.5697506276447244,187.2899932861328,1.5910893658030456,188.63999938964844,-1.2457569585878858,185.32000732421875,0.056236606874881634
11584,2019-01-24,188.57000732421875,189.55999755859372,187.22000122070312,187.5,1684800.0,0.0051705820316867435,-1.8711525499887316,17.829646580227106,87.3687593541358,74.68040580406885,-6.587226546240686,-14.001084062881546,-13.028912248765067,0.1683448141890267,12.881835736030636,2.3399963378905966,8.624387958565677,11.795007324218744,-4.323900693312538,27.913915341750027,3.735553315453103,19.854461332984386,-5.391318561663837,84.05810633498663,-5.287021682823834,8.059454008765641,1,-6.785011291503906,-15.45001220703125,-11.905006408691406,-5.935005187988281,11.319992065429688,3,0.07058385237112041,-1.4197458768567595,187.6000061035156,1.5697506276447244,187.2899932861328,1.5910893658030456,188.63999938964844,0.07058385237112041
11585,2019-01-25,189.30999755859372,190.55999755859372,188.5200042724609,189.88999938964844,1070800.0,0.003924220213359142,1.1249950329415948,-0.5420540756374688,83.78915168254937,77.05117795815784,-6.057986393135707,-13.512965303709535,-13.954784361480705,-0.8386714402393523,12.194104825830793,2.0399932861328125,9.051227961336792,11.315497589111288,-4.717249631480172,27.34824480970275,3.299123978815544,19.331871199407033,-4.855047036831053,74.74745917886058,-13.598834647288271,8.016373610295734,1,-7.025001525878878,-15.690002441406222,-13.499996185302706,-7.384994506835909,8.650009155273466,4,0.06671599517032045,-1.8711525499887316,188.57000732421875,-1.4197458768567595,187.6000061035156,1.5697506276447244,187.2899932861328,0.06671599517032045
11586,2019-01-28,188.16000366210938,188.3500061035156,185.0800018310547,188.07000732421875,1763800.0,-0.006074660141118016,12.914875657426405,-0.15516560995500542,79.04002626954735,78.07675143563463,-3.350952564170939,-11.452136739602707,-12.876981973592905,0.012863633688482423,12.069815898515193,4.229995727539034,9.86114955945547,9.214503479003895,-6.863136620263077,25.292143578270867,1.1756834293703946,17.253323528637395,2.3999938964843466,56.20445679503951,-31.199025990114727,8.038820049633486,1,-4.82000732421875,-14.540008544921875,-14.710002899169922,-7.260002136230469,9.160003662109375,0,0.07079077277947543,1.1249950329415948,189.30999755859372,-1.8711525499887316,188.57000732421875,-1.4197458768567595,187.6000061035156,0.07079077277947543
11587,2019-01-29,186.3500061035156,188.1300048828125,185.75999450683597,187.72999572753903,1220800.0,-0.00961945962673394,1.1743135319767632,-15.333841980332316,72.04602808417384,77.455276582245,-0.0875181816396946,-8.664791977180982,-11.092707554409913,1.499510770152682,12.235149847215574,2.400009155273409,10.173658936200553,6.502005767822226,-9.07827796894179,22.082289504586242,-1.2881361005597682,14.29214763620422,4.209991455078125,23.175278514883892,-60.14379112145222,7.790141868382002,1,-0.07000732421872158,-12.730010986328097,-13.380008697509737,-6.495010375976534,10.129989624023438,1,0.08247917689173367,12.914875657426405,188.16000366210938,1.1249950329415948,189.30999755859372,-1.8711525499887316,188.57000732421875,0.08247917689173367
11588,2019-01-30,189.00999450683597,189.3999938964844,185.58999633789062,186.9900054931641,1215600.0,0.014274152488316982,1.7214386920981128,-1.463771160671834,79.17141993828048,77.78993796331282,-1.7757327296411916,-10.35369084482224,-13.716124435928776,-1.4274142433058046,12.522644742563067,3.8099975585937784,10.697584208692376,8.208494567871128,-7.151264074084963,23.56825320982722,0.5286152468930823,15.888373888849173,1.440403137206971,71.71525072604695,-11.694572428830227,7.679879320978044,1,-2.054992675781307,-15.389999389648466,-17.39499282836917,-10.014991760253935,7.320007324218722,2,0.06010264504790874,1.1743135319767632,186.3500061035156,12.914875657426405,188.16000366210938,1.1249950329415948,189.30999755859372,0.06010264504790874
11589,2019-01-31,191.6499938964844,191.8500061035156,187.5200042724609,188.63999938964844,1624000.0,0.013967512123032044,1.5395764255254831,1.490104394857321,78.47605040556272,78.34695562576127,-3.7696485658932772,-11.886160159060324,-16.35324199301303,-4.354122061034786,12.744731953538974,4.3300018310546875,10.98708722625679,9.75849456787111,-5.421984669004331,24.938973804746553,2.16825494943339,17.348734186308832,-6.569992065429716,97.04561180493188,14.913715233653136,7.5902396184377245,1,-3.184989929199247,-17.384994506835966,-21.479991912841825,-15.034988403320341,5.5900115966796875,3,0.053169855287916734,1.7214386920981128,189.00999450683597,1.1743135319767632,186.3500061035156,12.914875657426405,188.16000366210938,0.053169855287916734
11590,2019-02-01,193.8300018310547,195.16000366210938,191.16000366210938,192.1000061035156,1147300.0,0.011374943929023829,-1.2160661073187227,0.5747504600457298,83.71742591676667,79.03597681943937,-5.157983728331857,-12.38069984547397,-18.512391379326914,-6.80883711340897,12.683888425708043,4.0,10.602334681250625,10.465502166748053,-3.1977651024590728,24.128769435955178,3.6338685321444757,17.29713580135163,-8.61459991455078,86.80553978713388,3.0156180850132728,6.83163363460357,2,-3.7099990844726562,-17.910003662109375,-25.222503662109375,-18.775001525878906,3.6699981689453125,4,0.031264497246797474,1.5395764255254831,191.6499938964844,1.7214386920981128,189.00999450683597,1.1743135319767632,186.3500061035156,0.031264497246797474
11591,2019-02-04,194.41000366210938,194.88999938964844,192.1100006103516,194.08999633789062,1502700.0,0.002992322269904424,3.3437522351762663,0.18497578874021764,83.42945609826639,80.12181316634714,-5.4014578904986195,-11.822331847027442,-18.93380125326081,-7.6848371766164405,13.393689134919429,2.7799987792968466,10.164686929288052,9.938003540039062,-3.5247335143230885,23.400740594401213,3.206635012857987,16.669372067220138,-8.796817675781256,92.16301540227686,8.231830384492994,6.731368527181077,2,-4.290000915527344,-15.845001220703125,-26.82000732421875,-20.2550048828125,5.2899932861328125,0,0.01826039290615844,-1.2160661073187227,193.8300018310547,1.5395764255254831,191.6499938964844,1.7214386920981128,189.00999450683597,0.01826039290615844
11592,2019-02-05,194.8999938964844,195.5800018310547,193.8999938964844,194.6000061035156,1420700.0,0.0025203961995012847,1.0241014799153991,0.9374403967196131,80.31964036626681,80.8175509017277,-5.250605210308436,-11.212797548529778,-19.19885251837539,-8.490301763504846,14.667002495347118,1.680007934570284,9.981635050406538,9.364994049072294,-3.8516347805599764,22.581622878704565,2.756679634256159,15.97330846388843,-8.904935203125035,93.19311751094033,10.622876397162969,6.608314414816136,2,-4.569992065429716,-15.114990234375028,-27.30999755859378,-20.74499511718753,6.700012207031193,1,0.012416693194047257,3.3437522351762663,194.41000366210938,-1.2160661073187227,193.8300018310547,1.5395764255254831,191.6499938964844,0.012416693194047257
11593,2019-02-06,192.9499969482422,195.08999633789062,192.8500061035156,194.72000122070312,1721300.0,-0.010005115491578231,-1.2741179659966326,-5.900254323498373,69.41866731866287,78.8230962311196,-2.751224678541206,-8.292348558920366,-17.110927112988804,-6.878783632167824,15.889564528515054,2.2399902343750284,9.25376082474753,6.528997039794916,-6.143523738212707,19.20151781780254,0.1927366507911188,12.865257428798714,-6.379841666621104,67.36965658248468,-13.15789356786297,6.336260389003805,2,-2.6199951171875,-13.164993286132812,-25.360000610351562,-18.794998168945312,10.229995727539062,2,0.01829488901336318,1.0241014799153991,194.8999938964844,3.3437522351762663,194.41000366210938,-1.2160661073187227,193.8300018310547,0.01829488901336318
11594,2019-02-07,195.0,197.02999877929688,187.30999755859372,191.0,2398500.0,0.010624530107184782,1.4119117034569,-2.259881550703023,71.80180328792804,77.49116863171724,-4.238989403308466,-9.129726076427744,-18.903169134737993,-9.28879921081682,16.844816923951285,9.720001220703153,8.860946815519867,7.512000274658192,-4.19316874828732,19.217169297603704,1.65941576318545,13.364584786130933,-7.889253925412902,79.1152415189715,0.31966624429098545,5.85258451147275,2,-3.9449996948242188,-14.489997863769531,-27.402503967285156,-20.845001220703125,10.720001220703125,3,0.006820522210536861,-1.2741179659966326,192.9499969482422,1.0241014799153991,194.8999938964844,3.3437522351762663,194.41000366210938,0.006820522210536861
11595,2019-02-08,193.58999633789062,193.72000122070312,189.2100067138672,189.7700042724609,1845200.0,-0.007230788010817335,1.2107806288263827,0.954998016357429,62.198123672187826,75.61984612089951,-2.411630047498619,-6.772139565279474,-17.331904628453543,-8.283873794965132,18.002989440500556,5.7899932861328125,8.39769948023104,5.27999649047851,-5.651835136694558,16.211828117651578,-0.18591932310803827,10.745912304065058,-6.279998779296903,64.60903282523047,-11.168386275926267,5.465915813586535,2,-2.279998779296875,-13.079994201660156,-25.854999542236328,-19.43499755859375,14.270004272460966,4,0.01885432731194836,1.4119117034569,195.0,-1.2741179659966326,192.9499969482422,1.0241014799153991,194.8999938964844,0.01885432731194836
11596,2019-02-11,194.1300048828125,195.47000122070312,192.83999633789062,193.72999572753903,1519900.0,0.0027894444709806177,-1.412839734302053,0.104714656057399,67.5565017886782,75.12100986584443,-2.252624441658412,-6.200583290413931,-17.689446862183786,-9.188418456666824,19.263897288678063,2.6300048828125,7.473655967814551,4.912504577636724,-4.63538902684931,14.46039818212276,0.13855777539370706,9.686451379879742,-6.820007324218778,70.16467559378982,-3.8960073865893463,4.773946802243015,2,-2.82000732421875,-12.295005798339844,-26.395008087158203,-20.290008544921875,12.149993896484375,0,0.017359475776152156,1.2107806288263827,193.58999633789062,1.4119117034569,195.0,-1.2741179659966326,192.9499969482422,0.017359475776152156
11597,2019-02-12,195.25,196.30999755859372,194.67999267578125,195.7400054931641,1136700.0,0.005769304533132846,1.0000187225597832,-1.2249856952126486,68.85165643396674,73.97436947647624,-2.209771586410284,-6.202829088998129,-18.808462676905634,-10.705265494782907,20.634311822718406,2.1799926757812216,6.958509566486441,5.12099990844726,-2.8792145522432975,13.121214369137817,1.1208926781019954,9.121107138792524,-7.162402343750017,81.68725765686573,8.302463622028,4.0001072303452725,2,-3.0800018310546875,-10.779998779296875,-27.10250473022461,-21.410003662109375,14.520004272460909,1,0.02279127758382682,-1.412839734302053,194.1300048828125,1.2107806288263827,193.58999633789062,1.4119117034569,195.0,0.02279127758382682
11598,2019-02-13,197.17999267578125,197.8000030517578,195.3300018310547,196.0,1410900.0,0.009884725612195888,1.041311996368176,-2.4081213215830197,70.25881815662069,73.06134367103823,-3.194958794926322,-7.280616893222344,-20.623473597748927,-13.015655221822499,21.589210442340185,2.5500030517578125,6.749411710196256,6.272992706298822,-1.2555348466526937,13.801520259250339,2.5087289298230644,10.03725648277458,-8.377002929687507,94.08951333361458,21.14375959537918,3.7642637764757576,2,-4.624992370605469,-11.829994201660156,-28.4324951171875,-23.339996337890625,8.310012817382841,2,0.022416135469697895,1.0000187225597832,195.25,-1.412839734302053,194.1300048828125,1.2107806288263827,193.58999633789062,0.022416135469697895
11599,2019-02-14,195.8699951171875,196.7400054931641,194.80999755859372,195.9499969482422,1033000.0,-0.006643663694357427,1.3252842606465498,-0.06779858273418507,65.03209104373866,70.9851953518129,-1.3671756689685424,-5.390906749385522,-19.29226290046654,-12.099609959676997,21.837697084884912,2.3699951171875284,6.899425732880701,4.4194953918457145,-2.8794560296461498,11.718446813337579,0.7700196810997681,8.06897110259166,-6.167304040527341,77.53191202123087,4.615197972596633,3.649475710745935,2,-3.3149948120117188,-10.519996643066406,-27.12249755859375,-23.284996032714844,9.139999389648466,3,0.0373206603401417,1.041311996368176,197.17999267578125,1.0000187225597832,195.25,-1.412839734302053,194.1300048828125,0.0373206603401417
11600,2019-02-15,198.32000732421875,198.9900054931641,196.6100006103516,197.4600067138672,1106800.0,0.0125083589529138,1.1636438038826178,-10.749761586877742,71.97233089931827,69.71218144081867,-3.4791735791515634,-7.1854574042085915,-21.76759186125463,-14.907141129056868,22.214041922630166,3.120010375976591,6.694916939761555,6.219507598876959,-1.0961135227040018,13.53512872045792,2.5616970380864643,9.877318159667453,-7.807585050048829,89.10573704803618,13.493609682342068,3.6578105607904816,2,-5.170005798339844,-12.375007629394531,-28.007511138916016,-25.735008239746094,7.80999755859375,4,0.03731340068169042,1.3252842606465498,195.8699951171875,1.041311996368176,197.17999267578125,1.0000187225597832,195.25,0.03731340068169042
11601,2019-02-19,197.6499938964844,198.30999755859372,197.3500061035156,197.88999938964844,1013600.0,-0.003378445961021881,-1.2857454268014221,-0.2790759567785905,75.70514591643636,69.19945983528196,-2.571674271829977,-6.119582278966732,-20.88683927750523,-14.583650411194043,22.149794579521235,0.9700012207031534,6.354143922504363,5.098994445800798,-2.4260487512150632,12.62403764281666,1.3364728472928675,8.861516044308729,-6.120261636035195,68.90933615614212,-12.784815922330111,3.76252159850793,2,-4.499992370605497,-11.149993896484403,-26.579994201660185,-25.064994812011747,7.529998779296847,1,0.05165700495399195,1.1636438038826178,198.32000732421875,1.3252842606465498,195.8699951171875,1.041311996368176,197.17999267578125,0.05165700495399195
11602,2019-02-20,198.0200042724609,198.4600067138672,197.1199951171875,198.13999938964844,1266900.0,0.00187204850696987,2.526300995823964,0.49996821158387655,72.8796208325131,69.58401022570976,-2.740792264459884,-5.949546810640783,-20.90432368005216,-15.245984262412634,22.055398302517865,1.3400115966796875,5.652378519178825,4.932504272460903,-2.54306967690934,12.408078221831147,1.1947172977757816,8.670291247146025,-5.595039224085923,76.7942732194148,-5.907591006670458,3.737786974685122,2,-4.870002746582003,-11.520004272460909,-27.245002746582003,-25.435005187988253,9.639999389648466,2,0.041712929646596786,-1.2857454268014221,197.6499938964844,1.1636438038826178,198.32000732421875,1.3252842606465498,195.8699951171875,0.041712929646596786
11603,2019-02-21,198.1499938964844,198.5399932861328,197.0,197.5200042724609,1100000.0,0.0006564469307082099,1.1844056057572643,-5.250127161748976,68.9173202120951,69.26351210617277,-2.2971630273587778,-5.532275261929129,-20.532773364406637,-15.645919658541828,21.899331446726727,1.5399932861328125,4.924286655825796,4.534994506835972,-2.7977169319415225,11.867705945613466,0.8686387874472246,8.201350226224719,-4.9372239947347225,79.90406693412112,-0.9427860507666139,3.666355719388742,2,-4.049987792968778,-10.594993591308622,-29.122493743896513,-25.564994812011747,12.400009155273409,3,0.058642496764581775,2.526300995823964,198.0200042724609,-1.2857454268014221,197.6499938964844,1.1636438038826178,198.32000732421875,0.058642496764581775
11604,2019-02-22,201.8800048828125,202.0,198.8999938964844,199.1499938964844,987600.0,0.01882417916337009,1.087545339649183,4.333422142562598,71.48956692961497,70.29589469033135,-5.530169853222191,-8.657902713948147,-23.706915794274494,-19.606968191947033,21.840037330615175,3.8500061035155966,4.496771809697549,7.599505615234364,-0.20604827889297894,15.405059509361706,3.6967286681706923,11.502282562298035,-7.973966710093094,97.77374525462929,16.950257650431737,3.9027769470636717,2,-4.4600067138671875,-9.8800048828125,-30.827503204345703,-29.295005798339844,11.019989013671903,4,0.017881912636405595,1.1844056057572643,198.1499938964844,2.526300995823964,198.0200042724609,-1.2857454268014221,197.6499938964844,0.017881912636405595
11605,2019-02-25,201.94000244140625,204.2700042724609,201.5399932861328,202.97000122070312,1166800.0,0.00029719416060336457,-1.9835907013974274,-0.3772874118291509,70.67542474853613,70.6424416858711,-4.784276277745477,-8.14054701239425,-23.124095092906714,-19.76204379833493,21.748099417751924,2.7300109863280966,4.567231892823713,7.028002929687489,-1.120460800701835,15.176466660076812,2.953771064492827,11.10223479488215,-6.900809612867562,67.95047507907516,-10.966120163402366,4.074231865194663,2,-2.4650039672851562,-8.129997253417997,-28.240001678466797,-29.355003356933594,11.279998779296875,0,0.015202495931040172,1.087545339649183,201.8800048828125,1.1844056057572643,198.1499938964844,2.526300995823964,198.0200042724609,0.015202495931040172
11606,2019-02-26,201.47999572753903,202.6199951171875,201.0200042724609,201.5,1054000.0,-0.002277937547320197,-2.404282258980748,0.019421646766049343,68.09677644074795,70.55856613106903,-3.544804545611072,-6.989847553986607,-22.089120736716836,-19.46494330606481,22.55643123803629,1.599990844726591,4.393527734402824,5.9019966125488,-2.098871201470871,13.90286442656847,1.9015627055389643,9.902430519558635,-4.9638730679727985,61.62301368252907,-14.847916700134611,4.000433907009842,2,-1.9399948120117188,-6.804992675781222,-26.332496643066378,-28.894996643066378,12.120010375976562,1,0.02307925974726377,-1.9835907013974274,201.94000244140625,1.087545339649183,201.8800048828125,1.1844056057572643,198.1499938964844,0.02307925974726377
11607,2019-02-27,201.72000122070312,202.2899932861328,200.2400054931641,201.1199951171875,1054900.0,0.0011912125186297473,1.3563210326925448,-29.993897787905517,76.6241021474345,71.26581990782611,-3.0961141310813787,-6.344623670250797,-21.752087885061314,-19.82484217648937,23.308880487451773,2.0499877929687216,4.655468860328995,5.37350234985351,-1.8057433925901591,12.552748092297179,1.7838794786316896,8.96312522107533,-3.9632575030737485,64.92432526597946,-12.173319748995311,3.589622871221828,2,-2.1800003051758097,-7.0449981689453125,-24.920005798339844,-28.975006103515625,10.929992675781278,2,0.017152446133948507,-2.404282258980748,201.47999572753903,-1.9835907013974274,201.94000244140625,1.087545339649183,201.8800048828125,0.017152446133948507
11608,2019-02-28,200.3699951171875,202.97999572753903,200.2100067138672,201.8999938964844,1329900.0,-0.006692475190095637,-1.9946222368854856,-2.5499720258380005,67.0259292156988,71.48735748248835,-1.3924506427436256,-4.321482843916158,-19.7346986743687,-18.587829702390593,23.897862151063478,2.7699890136718466,4.769520345920057,3.455496215820318,-3.0452600132596785,9.956252444900315,0.20511810128033403,6.705874330360302,-1.5711297107850726,27.37427151499284,-47.42468240332704,3.2503781145399953,2,0.07000732421875,-5.6949920654296875,-23.56999969482422,-27.625,14.160003662109375,3,0.036382735552088485,1.3563210326925448,201.72000122070312,-2.404282258980748,201.47999572753903,-1.9835907013974274,201.94000244140625,0.036382735552088485
11609,2019-03-01,201.83999633789062,203.4900054931641,201.3800048828125,202.1300048828125,1098400.0,0.007336433879949977,-2.487628943983502,0.18954821980651887,76.05803913101313,71.94132506378777,-2.152956571351524,-5.258540355531466,-20.49583667834753,-20.120152864168034,24.094912265888745,3.120010375976591,4.82011022398882,4.415997314453136,-1.9432132361056915,10.775207865011964,1.2363920391737224,7.59560258973255,-2.165748712918827,40.14755182729775,-34.45569943839476,3.179605275279413,3,-1.2049942016601562,-7.1649932861328125,-25.040000915527344,-29.095001220703125,11.809997558593778,4,0.04315302651554842,-1.9946222368854856,200.3699951171875,1.3563210326925448,201.72000122070312,-2.404282258980748,201.47999572753903,0.04315302651554842
11610,2019-03-04,199.88999938964844,203.4900054931641,198.3800048828125,202.97999572753903,1019100.0,-0.009661102772603014,1.4866087008174909,10.654845838156273,66.70528560162784,70.94134058436461,0.04823656967468537,-2.9842707139853815,-17.89982528374722,-18.254189669246273,23.363887726265673,5.110000610351591,4.640334522705075,2.1630004882812557,-4.051008606487926,8.377009583050437,-0.9440040591033494,5.270005035665861,4.380004882812472,29.549791124820295,-43.730605228194,3.1070045473845957,3,0.7450027465820312,-5.214996337890625,-22.437503814697266,-26.770004272460938,14.919998168945284,0,0.06508576990625436,-2.487628943983502,201.83999633789062,-1.9946222368854856,200.3699951171875,1.3563210326925448,201.72000122070312,0.06508576990625436
11611,2019-03-05,197.9600067138672,200.92999267578125,197.88999938964844,200.38999938964844,938400.0,-0.009655273808966691,-1.3657467879449974,0.786406328701379,57.50692984436064,69.23326380790323,2.265020229058507,-0.8165491514193945,-15.301331909826615,-16.362984438223748,22.534950106529184,3.0399932861328125,4.654138168942211,0.055507659912109375,-5.959172224503277,6.070187544327496,-2.951832282295584,3.0628476021198026,6.192197570800744,1.2501294270875845,-68.0352879131878,3.0073399422076967,3,2.6749954223632812,-3.285003662109375,-20.007511138916016,-24.340011596679688,14.719985961914062,1,0.07708624969331734,1.4866087008174909,199.88999938964844,-2.487628943983502,201.83999633789062,-1.9946222368854856,200.3699951171875,0.07708624969331734
11612,2019-03-06,197.32000732421875,198.6999969482422,196.1100006103516,198.0200042724609,890100.0,-0.0032329731660066807,1.5145811574557326,0.28806545600682026,50.41770379447663,67.17775087261228,3.1237819484400404,0.014806601713701184,-13.939740747408905,-15.73091998531794,21.340518129320426,2.5899963378905966,4.251308901506377,-0.7054924011230526,-6.5609358087261285,5.149951006480023,-3.6332141049246047,2.2222293026784996,6.581708764648397,16.395744082570697,-47.69691309538317,2.927721703801542,3,2.8699951171875,-2.3900070190429688,-18.840011596679688,-23.70001220703125,15.80999755859375,2,0.0825055654520983,-1.3657467879449974,197.9600067138672,1.4866087008174909,199.88999938964844,-2.487628943983502,201.83999633789062,0.0825055654520983
11613,2019-03-07,196.47999572753903,196.9199981689453,194.9499969482422,196.5500030517578,1103000.0,-0.004257103007803353,3.8642152060884634,0.10001089918260597,51.872309933166825,64.9980556507847,4.137046925382833,1.1940563640365838,-12.24535883483091,-14.813593972416214,20.296522246605306,2.3700103759765625,3.7965740987237098,-1.7220039367676065,-7.1289067903056775,3.6848989167704644,-4.425455363536628,0.9814474900014147,6.954217432617185,17.91565864657853,-42.63972322958196,2.7034514267690333,3,3.1300048828125284,-1.5499954223632528,-16.529998779296847,-22.860000610351534,18.449996948242216,3,0.08229844523901808,1.5145811574557326,197.32000732421875,-1.3657467879449974,197.9600067138672,1.4866087008174909,199.88999938964844,0.08229844523901808
11614,2019-03-08,196.3300018310547,196.6000061035156,194.9900054931641,195.0399932861328,664400.0,-0.0007634054343748087,-1.316574088304402,-18.426765475145093,42.887775658204006,61.910539085192255,3.8185416198259645,1.5270944632523253,-11.141303507891138,-14.552203267156614,20.767879017693453,1.6100006103515057,3.4421906184114164,-1.9384979248046932,-7.210618670867092,3.3336228212577055,-4.5745582978358925,0.6975624482265061,6.425474032148401,16.159291592665728,-39.09989003469188,2.6360603730311936,3,2.8899993896484375,-0.5400009155273722,-16.042503356933594,-22.710006713867188,20.139999389648438,4,0.09270104812561253,3.8642152060884634,196.47999572753903,1.5145811574557326,197.32000732421875,-1.3657467879449974,197.9600067138672,0.09270104812561253
11615,2019-03-11,197.2400054931641,198.63999938964844,196.6300048828125,197.13999938964844,856100.0,0.004635071836307958,-2.589291553133515,0.07752359773842425,48.55942499241352,59.739722257599546,2.4269514440971136,0.9534445401004632,-11.257849171420872,-15.447216047939577,21.46191093982616,2.30999755859375,3.2502446575367117,-1.210994720458956,-6.034855358007263,3.6128659170893513,-3.6229250392331096,1.2009355983151977,4.8910320568421355,38.29448463275586,-14.608576359884033,2.4119303187741483,3,1.979995727539034,-1.4500045776367756,-15.875003814697294,-22.975006103515653,19.709991455078097,0,0.08319807314084193,-1.316574088304402,196.3300018310547,3.8642152060884634,196.47999572753903,1.5145811574557326,197.32000732421875,0.08319807314084193
11616,2019-03-12,197.5,198.41000366210938,197.17999267578125,197.8000030517578,1050400.0,0.0013181631494374457,-1.6169953737521305,-2.9998474214211797,48.15862645063764,56.57689162462212,1.724357943326595,1.010684964208167,-10.841049202096684,-15.654629543062015,21.825192356624136,1.230010986328125,2.6675098452189445,-1.1194999694824332,-5.525149614934719,3.2861496759698525,-3.322324792208576,1.0833248532437096,4.056554301865106,68.00008138020833,17.370616805828178,2.202824822726148,3,1.720001220703125,-1.7099990844726847,-14.479999542236328,-21.580001831054688,17.889999389648438,1,0.08764555725870249,-2.589291553133515,197.2400054931641,-1.316574088304402,196.3300018310547,3.8642152060884634,196.47999572753903,0.08764555725870249
11617,2019-03-13,199.6999969482422,200.13999938964844,196.6100006103516,196.8699951171875,1115500.0,0.011139225054390911,-1.1074677173244853,-9.433243476934031,54.7869096886135,55.21700056605708,-0.8854213755400906,-0.8841675369181416,-12.29765374578517,-17.879252495864904,22.196431848642302,3.5299987792968466,2.1254084098075054,0.8579971313476449,-3.271999092113191,4.987993354808481,-1.2070009803827588,2.9229952430780486,1.3280327653330914,91.52211494361013,42.75348870356629,2.0649981117304144,3,-0.4799957275390625,-3.909996032714872,-15.357494354248047,-23.779998779296875,17.5,2,0.064997475843243,-1.6169953737521305,197.5,-2.589291553133515,197.2400054931641,-1.316574088304402,196.3300018310547,0.064997475843243
11618,2019-03-14,201.6000061035156,201.6499938964844,198.97999572753903,199.7899932861328,1424000.0,0.009514317397640415,1.7958265760187664,0.6395800870235575,49.02507496562516,52.21333788101397,-2.8972853961911085,-2.5677097966004396,-13.469735254051272,-19.80490498097825,22.417595025461807,2.6699981689453693,1.6900359076619509,2.537005615234335,-1.6904144473774352,6.764425677846106,0.42329558392845,4.65071564654022,-6.650009155273409,99.24943123108314,54.338246208819136,2.113710031305881,3,-2.3800048828124716,-5.810005187988281,-16.542503356933565,-25.470008850097628,15.559997558593778,3,0.05719245253086247,-1.1074677173244853,199.6999969482422,-1.6169953737521305,197.5,-2.589291553133515,197.2400054931641,0.05719245253086247
11619,2019-03-15,203.17999267578125,203.25999450683597,200.38999938964844,201.6499938964844,2047700.0,0.007837234744201282,2.3964390191049794,0.8452972070712581,53.90425016719321,50.79100061052124,-4.768682066643322,-3.7650038370540244,-14.28552501126427,-21.34236944543224,22.93662424765094,2.8699951171875284,1.1100802325336758,3.751492309570324,-0.5763896323255437,8.079374251466191,1.5875513386223759,5.915433280518272,-8.095995788574214,98.7969638423727,54.45374076858917,2.1639409709479374,3,-4.0749969482421875,-7.389991760253935,-18.12248992919922,-27.04999542236328,14.810012817382841,4,0.05783049721214306,1.7958265760187664,201.6000061035156,-1.1074677173244853,199.6999969482422,-1.6169953737521305,197.5,0.05783049721214306
11620,2019-03-18,205.72000122070312,206.72999572753903,203.44000244140625,203.44000244140625,1778400.0,0.012501272942631925,-1.8859605680555491,1.4901964695322907,61.804019788840925,51.268455048796824,-7.146239730659687,-6.031432845261406,-15.839401375254312,-23.847327485878054,23.277104668466468,3.550003051757784,0.8860830521569198,5.921501159667969,0.800103310113883,11.042899009222054,3.36080223489094,8.482200084444997,-10.308964428710937,90.01981231077305,45.88522154496667,2.5606989247770366,3,-4.8800048828125,-7.75,-19.9375,-28.865005493164062,12.660003662109375,0,0.052255492592900854,2.3964390191049794,203.17999267578125,1.7958265760187664,201.6000061035156,-1.1074677173244853,199.6999969482422,0.052255492592900854
11621,2019-03-19,207.8600006103516,208.7100067138672,206.32000732421875,207.41000366210938,2051000.0,0.01040248579112446,1.2232457790110927,0.19736718823199972,65.45820544045736,52.93962189835024,-8.643163632810115,-7.765443228254043,-17.202426872546198,-25.948897098626304,23.758193525990336,2.9900054931640625,0.4160309511771061,7.55100021362307,1.3994766334735402,13.702523793772599,4.475238423548291,10.626762003697849,-11.769826282226603,92.97515971278203,49.34414428002631,3.075761790074768,3,-6.029998779296903,-7.084999084472685,-21.95000076293948,-31.00500488281253,11.339996337890597,1,0.04373133989800393,-1.8859605680555491,205.72000122070312,2.3964390191049794,203.17999267578125,1.7958265760187664,201.6000061035156,0.04373133989800393
11622,2019-03-20,206.27999877929688,208.0800018310547,204.7400054931641,206.8600006103516,1534800.0,-0.0076012788723913705,1.2119149753181668,-1.2889016988233517,64.70882214886926,54.36590103342829,-6.323511909841187,-5.834007174615152,-14.892279878458453,-24.25815007644755,24.13006829479905,3.3399963378905966,0.20186241041017183,5.5579986572265625,-1.039414618348303,12.155411932801428,2.2592920194391297,8.856705295013995,-9.180237860312502,75.02564038226916,28.126323077389358,3.2987066377874332,3,-4.42999267578125,-4.584999084472656,-19.707500457763672,-29.425003051757812,13.990005493164034,2,0.04416327644105977,1.2232457790110927,207.8600006103516,-1.8859605680555491,205.72000122070312,2.3964390191049794,203.17999267578125,0.04416327644105977
11623,2019-03-21,209.7700042724609,210.5399932861328,204.5200042724609,205.32000732421875,1275600.0,0.01691877794171437,1.0100214235312495,-7.672384309804632,67.93307941126326,57.14871256154598,-8.63850853979244,-8.863259134084927,-17.64779020475865,-27.519550145027182,24.717463363554465,6.019989013671903,0.42999129954009163,8.46700363159178,0.8547175072347102,16.07928975594885,4.660860569413245,12.273146693770315,-11.74142368988592,92.41389678137045,42.815646268331044,3.806143062178532,3,-6.195007324218722,-7.095008850097628,-21.45000457763669,-32.91500854492185,9.929992675781278,3,0.03541970979859821,1.2119149753181668,206.27999877929688,1.2232457790110927,207.8600006103516,-1.8859605680555491,205.72000122070312,0.03541970979859821
11624,2019-03-22,205.4900054931641,208.80999755859372,205.22000122070312,207.32000732421875,882700.0,-0.020403292616315682,-2.0295195112058013,-0.4112366485504103,61.45663982019112,58.58173643129904,-3.265971425101071,-4.53126136220007,-12.617273238796031,-23.02329411239333,24.62116433888804,4.550003051757784,0.8095067150505884,4.0065048217773835,-3.831247886522732,11.844257530077499,0.08762846762732579,7.925381175927441,-6.210283640233314,28.873319650552187,-22.30004127643866,3.918876354150056,3,-1.9150085449219034,-2.8150100708008097,-16.537506103515653,-28.25000762939456,15.169998168945284,4,0.056791074295501565,1.0100214235312495,209.7700042724609,1.2119149753181668,206.27999877929688,1.2232457790110927,207.8600006103516,0.056791074295501565
11625,2019-03-25,205.00999450683597,206.08999633789062,203.8600006103516,206.02999877929688,760900.0,-0.002335933493096798,2.912275300825799,0.5573788261583675,65.33271298237052,60.48996826815826,-1.7521350423657793,-4.015329693851783,-11.489357806029659,-22.235650937917796,23.927131847887857,2.229995727539034,1.2663903036991258,3.372994232177774,-4.62109263571935,11.367081100074898,-0.6240492017707879,7.370037666126336,-4.604245510584974,17.215496368038814,-38.60918903761875,3.997043433948563,3,-1.4349975585937784,-2.264999389648466,-16.05749511718753,-27.769996643066435,14.440002441406222,0,0.06331403996937968,-2.0295195112058013,205.4900054931641,1.0100214235312495,209.7700042724609,1.2119149753181668,206.27999877929688,0.06331403996937968
11626,2019-03-26,206.1300048828125,206.80999755859372,204.6300048828125,206.1499938964844,815000.0,0.005463198897550203,2.253729303787474,0.019596990141695202,68.76861023631267,62.04349055123594,-1.6977817225652814,-5.026839877240434,-11.897372422338748,-23.051805523769303,23.433842872930548,2.1799926757812216,1.9923462964876535,4.260504150390631,-3.9810092360340548,12.502017536815316,0.13974745717828796,8.381260843602973,-4.7108314575733345,33.98213714651167,-25.721722712582853,4.120756693212341,3,-1.3700103759765625,-3.385009765625,-16.582504272460938,-28.295005798339844,11.039993286132812,1,0.05942851457731391,2.912275300825799,205.00999450683597,-2.0295195112058013,205.4900054931641,1.0100214235312495,209.7700042724609,0.05942851457731391
11627,2019-03-27,205.17999267578125,206.66000366210938,204.2400054931641,205.8000030517578,1095800.0,-0.004608801166872012,1.0683642528772865,31.017557251864293,68.4478053711124,64.20157170740119,0.12439693080079905,-4.009913430955237,-10.265251583711773,-21.869993775431738,23.144843675747023,2.419998168945284,2.6044598391627574,3.1374923706054574,-5.235025436300106,11.51001017751102,-1.0487665328473383,7.323751274058253,-2.8487372644527227,19.760381926994953,-43.3610243047985,4.186258903452787,3,0.285003662109375,-2.43499755859375,-15.354991912841797,-27.344993591308594,12.70001220703125,2,0.06833026987487467,2.253729303787474,206.1300048828125,2.912275300825799,205.00999450683597,-2.0295195112058013,205.4900054931641,0.06833026987487467
11628,2019-03-28,207.66000366210938,207.9199981689453,205.5,205.8800048828125,716400.0,0.012087002021912374,1.1043574025422604,-2.870917726970689,71.86410693263595,66.19711134800595,-1.5707891457156222,-6.235468186927875,-12.168566533663295,-24.192603329234174,22.793995590743187,2.7400054931640625,3.3410183682298964,5.253002929687511,-3.441488583062437,13.94749444243746,0.9057571733125371,9.600248686062486,-4.507874463300425,76.76778574797429,7.387661444008543,4.347245756374969,3,-0.6700057983398438,-4.915008544921875,-17.835002899169922,-29.82500457763672,11.949996948242216,3,0.06072426267924791,1.0683642528772865,205.17999267578125,2.253729303787474,206.1300048828125,2.912275300825799,205.00999450683597,0.06072426267924791
11629,2019-03-29,210.5500030517578,211.2700042724609,208.0800018310547,208.9900054931641,1400200.0,0.013916976493705713,1.1266682942708546,0.8764037238328574,73.86155612041131,67.53683760706932,-3.6938598662240736,-8.895558273992322,-14.545361949266407,-26.91398327865869,22.536910589441568,3.610000610351534,3.9336784646971523,7.707501983642572,-1.7099079810155615,17.124911948300706,2.9987970013135055,12.41620696597164,-6.659087444216482,90.28338913805418,16.270080171948067,4.708704982329073,3,-2.9850006103515625,-7.44000244140625,-19.72249984741211,-32.715003967285156,4.050003051757784,4,0.04345758140043876,1.1043574025422604,207.66000366210938,1.0683642528772865,205.17999267578125,2.253729303787474,206.1300048828125,0.04345758140043876
11630,2019-04-01,212.8999938964844,213.6199951171875,211.3300018310547,212.0200042724609,1136000.0,0.011161200715579689,-1.0265476568249488,0.5640967956493288,75.68374345725618,68.67300849782474,-5.496251345329256,-10.77324831740367,-16.35457693767816,-29.083330707974568,23.495808093449728,3.0699920654296875,4.628837741445466,9.40699310302736,-0.9064018414081829,19.720388047462905,4.250295630809603,14.563690575245118,-8.12358764915271,92.32407231177446,16.825152709900664,5.156697472217766,4,-4.159996032714872,-8.61499786376956,-18.189994812011747,-33.55999755859378,1.8300018310546307,0,0.036449084021101585,1.1266682942708546,210.5500030517578,1.1043574025422604,207.66000366210938,1.0683642528772865,205.17999267578125,0.036449084021101585
11631,2019-04-02,213.22000122070312,213.5,210.16000366210938,213.00999450683597,719900.0,0.0015030875218076112,7.675267027326952,0.238646806887296,74.05690268874577,69.71168411336657,-5.560758362556726,-10.42594103846875,-16.22596990808003,-29.222672481798554,24.508876143039497,3.339996337890625,5.188985265954415,8.964000701904297,-1.8706045763017016,19.798605980110295,3.546698062801312,14.381303341007282,-7.205492531591631,95.73566802824666,21.343889561984412,5.417302639102993,4,-4.480003356933594,-8.935005187988281,-16.577499389648438,-32.74500274658203,-0.100006103515625,1,0.02921862720134971,-1.0265476568249488,212.8999938964844,1.1266682942708546,210.5500030517578,1.1043574025422604,207.66000366210938,0.02921862720134971
11632,2019-04-03,213.6000061035156,214.92999267578125,213.0,214.5,896400.0,0.0017822196821917213,1.1931993549617659,-4.285548208966784,72.57332300008616,70.2272667343469,-5.35651988949067,-10.038429124015892,-16.100173900732415,-29.421799911774855,26.24943378952255,1.92999267578125,5.433140324745295,8.530005645751913,-2.5538537481053254,19.613865039609152,2.9880759488232798,14.071935342680547,-6.520729314473471,85.89620779153503,14.043630254632887,5.541929696928623,4,-4.20500946044919,-8.660011291503878,-16.49250411987302,-33.1250076293945,0.7299957275390909,2,0.016713445521624237,7.675267027326952,213.22000122070312,-1.0265476568249488,212.8999938964844,1.1266682942708546,210.5500030517578,0.016713445521624237
11633,2019-04-04,212.6499938964844,214.2700042724609,212.4600067138672,214.00999450683597,605200.0,-0.004447622565004972,-1.0804868851451668,1.51112203723165,68.24657898326787,70.9817044191332,-4.419809312480226,-8.237214415048356,-14.654965678481318,-28.3468108674615,28.37228703913808,1.8099975585937216,5.4009957803643545,6.77149353027346,-4.02949460946229,17.57248167000921,1.370999460405585,12.171987600141335,-4.31460256556403,66.71530180143095,-1.657569200289501,5.400494069867872,4,-3.254997253417997,-7.709999084472685,-15.542491912841825,-32.17499542236331,-3.9700012207031534,3,0.02459445631996582,1.1931993549617659,213.6000061035156,7.675267027326952,213.22000122070312,-1.0265476568249488,212.8999938964844,0.02459445631996582
11634,2019-04-05,214.52999877929688,214.9900054931641,213.07000732421875,213.6000061035156,743500.0,0.00884084146142805,1.075666848121905,-0.683817837067642,67.4178990111078,71.21339175565956,-5.456440836451634,-9.153094275688204,-16.038989678794707,-30.112630719919338,30.6534064170194,2.3400115966796875,5.570793217647832,7.741498565673822,-2.734076975302628,18.217074106650273,2.5037107951856115,12.979286336162033,-5.139471233198748,90.47605508325935,23.81520493098421,5.237787770488224,4,-4.914993286132784,-9.55999755859375,-16.972496032714844,-34.05500030517578,-2.6999969482421875,4,0.023679680510700463,-1.0804868851451668,212.6499938964844,1.1931993549617659,213.6000061035156,7.675267027326952,213.22000122070312,0.023679680510700463
11635,2019-04-08,213.6499938964844,214.5,212.6999969482422,214.2899932861328,634300.0,-0.004102013181465636,2.396191106824627,-0.6881768064579126,62.04738909155573,70.46658940624212,-3.6006079509981532,-7.357902797313187,-14.686859342527953,-29.092220861895356,32.436803500784336,1.8300018310546875,5.349427275254868,6.040994262695335,-3.839299276608216,15.921287801998886,1.1008474930435739,10.981141032347097,-3.251560319914404,72.25649919915098,8.555581404053513,4.940146769651775,4,-4.0349884033203125,-8.679992675781278,-15.994991302490263,-33.17499542236331,-1.9299926757812784,0,0.0044465819525905115,1.075666848121905,214.52999877929688,-1.0804868851451668,212.6499938964844,1.1931993549617659,213.6000061035156,0.0044465819525905115
11636,2019-04-09,214.80999755859372,215.25,212.00999450683597,212.4199981689453,990100.0,0.005429457969801543,-1.0186907891296986,-3.734377607705817,68.06431807459415,70.42397970662898,-3.7994213155056684,-7.541235853080167,-15.314450590682526,-30.038822180217835,34.365109654765035,3.240005493164034,5.644810121589217,6.33549804687496,-2.8224912607301746,15.493487354480095,1.7565033930723928,10.914492700677528,-3.5850810370367867,86.41970075869861,23.15361956954021,4.5789946538025745,4,-4.434997558593722,-9.709999084472628,-17.15499496459958,-34.33499908447263,0.4799957275390909,1,-0.0003724306687954426,2.396191106824627,213.6499938964844,1.075666848121905,214.52999877929688,-1.0804868851451668,212.6499938964844,-0.0003724306687954426
11637,2019-04-10,212.67999267578125,215.6999969482422,212.42999267578125,215.3600006103516,850200.0,-0.009915762334252953,-1.056601329142775,-1.1213425184031511,56.53927735994381,68.72122086521875,-0.5516753560621623,-4.626126714172244,-12.60745638764024,-27.671464636838806,35.96563602794471,3.2700042724609375,5.886653355536367,3.556493377685541,-4.786759954876118,11.8997467102472,-0.6151332885953025,7.728120043966385,-0.6699981689452841,18.157119936483152,-39.710860228398275,4.171626666280831,4,-0.7899932861328125,-7.3549957275390625,-15.02499008178711,-32.204994201660156,0.260009765625,2,0.002068847360160442,-1.0186907891296986,214.80999755859372,2.396191106824627,213.6499938964844,1.075666848121905,214.52999877929688,0.002068847360160442
11638,2019-04-11,213.1300048828125,214.13999938964844,212.6499938964844,214.13999938964844,1403700.0,0.002115912274443632,1.950521974286478,0.3768625061917438,70.73822523420326,68.37418410008452,-0.16111227268217476,-4.3932973214930655,-12.54910631968096,-27.86329016823896,37.27770678184296,1.490005493164034,5.993745134591421,3.4300056457519474,-4.294855182463124,11.154866473967019,-0.4324247683555882,7.292436059859483,2.5699920654296875,30.352564632713623,-29.894905659993725,3.8624304141075347,4,-0.20000457763671875,-7.8050079345703125,-15.570003509521484,-32.655006408691406,-1.3000030517578125,3,0.005630351995262295,-1.056601329142775,212.67999267578125,-1.0186907891296986,214.80999755859372,2.396191106824627,213.6499938964844,0.005630351995262295
11639,2019-04-12,214.92999267578125,214.92999267578125,213.22000122070312,214.6999969482422,793100.0,0.008445492195988447,13.86976713328468,-0.2277197806348295,75.12655708306143,68.31227450295178,-1.424233801621341,-5.5525520893745295,-13.894442585406239,-29.424256990885056,38.340373752667055,1.79998779296875,6.276182935473059,4.642493438720692,-2.7756667273153823,12.060653604756766,0.9334133557026405,8.351573521738743,0.7700042724609375,79.13268934945482,12.886690105159687,3.7090800830180415,4,-1.9999923706054688,-9.584991455078125,-17.659992218017578,-34.454994201660156,2.0,4,-0.029079236090739702,1.950521974286478,213.1300048828125,-1.056601329142775,212.67999267578125,-1.0186907891296986,214.80999755859372,-0.029079236090739702
11640,2019-04-15,216.47000122070312,216.52999877929688,214.57000732421875,215.42999267578125,667100.0,0.007165163529526453,2.3792849438320487,4.5218602799708085,75.64474988836021,68.4887019695756,-2.6871656971158018,-6.583440541554438,-15.022809563439608,-30.717535278811738,38.85829952612197,1.959991455078125,6.302459367218461,5.645001983642572,-1.9357408466569552,13.2257448139421,1.8546305684928086,9.435373398792336,-3.8200073242187216,98.67262163977813,27.174539079658814,3.7903714151497674,4,-2.2000045776367188,-9.900001525878906,-18.96500015258789,-35.99500274658203,1.1300048828124716,0,-0.021434837915105365,13.86976713328468,214.92999267578125,1.950521974286478,213.1300048828125,-1.056601329142775,212.67999267578125,-0.021434837915105365
11641,2019-04-16,216.9499969482422,217.94000244140625,216.72000122070312,217.1499938964844,607400.0,0.0022173775804144036,-2.6970383557209905,-0.1923031779101773,79.88820581413496,69.30146672669213,-2.8859031753350166,-6.690547406739228,-15.095797027683773,-30.880837742262713,39.13927473742736,1.470001220703125,6.03306977567803,5.670497894287109,-2.2443698243316987,13.585365612905917,1.713064034977691,9.627931753596528,-4.22240295410154,82.03260002658513,3.8252215965589187,3.9574338593094103,4,-1.9749984741210938,-9.674995422363281,-19.444995880126953,-36.474998474121094,-2.9599914550780966,1,-0.02410691772808271,2.3792849438320487,216.47000122070312,13.86976713328468,214.92999267578125,1.950521974286478,213.1300048828125,-0.02410691772808271
11642,2019-04-17,215.38999938964844,217.6699981689453,214.3000030517578,217.6699981689453,716500.0,-0.007190585759565216,1.9561376504129244,11.400167849239244,70.59131965925107,69.56199346846805,-1.168134850180337,-4.651544747819742,-13.154323151537426,-28.98158159148022,39.63036307132527,3.3699951171875,5.422887885936603,3.6550003051757756,-4.0952591366312845,11.405259746982836,-0.22012941572776867,7.53013002607932,-2.453909057617153,51.795861384653286,-25.49506099944002,3.875129720903532,4,-0.41500091552734375,-8.114997863769531,-17.884998321533203,-34.915000915527344,-1.05999755859375,2,-0.0004643024457914313,-2.6970383557209905,216.9499969482422,2.3792849438320487,216.47000122070312,13.86976713328468,214.92999267578125,-0.0004643024457914313
11643,2019-04-18,217.1999969482422,217.5500030517578,214.0800018310547,215.07000732421875,758700.0,0.00840335003353343,1.4522960958014095,-0.9342064756193867,68.7958776331931,69.71510220425529,-2.5310020877769546,-6.193931493680424,-14.491082999761744,-30.472520978667887,39.67157403992261,3.470001220703125,4.938963648913102,5.093498229980469,-2.96628803079318,13.153284490754118,1.0636050995936444,9.123391360367293,-4.063750131835917,84.32192157243074,8.31612590584254,4.029893130386817,4,-2.2249984741210938,-8.739997863769531,-19.694995880126953,-34.079994201660156,-2.6799926757812784,3,-0.01961323465327247,1.9561376504129244,215.38999938964844,-2.6970383557209905,216.9499969482422,2.3792849438320487,216.47000122070312,-0.01961323465327247
11644,2019-04-22,217.16000366210938,217.7700042724609,216.05999755859372,216.4199981689453,872900.0,-0.0001841311542114532,-1.342464178589627,0.3474221117407283,63.8491546174102,69.91529837379468,-2.3229977585240533,-5.5177201759891545,-14.034647428946812,-30.064317888502444,39.732163665972024,1.7100067138671875,4.514462581802121,4.470005035400391,-3.255703529766862,12.195713600567643,0.6071507528167785,8.332859317984003,-3.8316066207030985,79.79278093363217,5.609433060520985,3.8628542825836236,4,-2.1850051879882812,-7.995002746582031,-19.65500259399414,-33.029998779296875,-0.6200103759765625,0,-0.024544122956214,1.4522960958014095,217.1999969482422,1.9561376504129244,215.38999938964844,-2.6970383557209905,216.9499969482422,-0.024544122956214
11645,2019-04-23,217.9900054931641,218.0500030517578,215.8999938964844,216.9900054931641,1059000.0,0.0038220750463153763,2.8393188010900623,1.3513413200816546,65.00942509331495,69.57586582031921,-2.7632080213854806,-5.613225623544082,-14.384520556933836,-30.5598582033721,40.345875166675015,2.150009155273409,4.343019632532133,4.651006317138695,-2.519030696697712,11.821043330975101,1.0659878102204914,8.236024824056898,-4.477144235757805,98.48872694847445,25.914955006168483,3.5850185069182006,4,-2.7500076293945597,-7.24500274658206,-20.542507171630888,-33.86000061035159,-0.8300018310547159,1,-0.004862667052027203,-1.342464178589627,217.16000366210938,1.4522960958014095,217.1999969482422,1.9561376504129244,215.38999938964844,-0.004862667052027203
11646,2019-04-24,218.3800048828125,219.1999969482422,216.17999267578125,216.17999267578125,861500.0,0.0017890700482625643,-1.7454431960049939,2.20001220703125,65.03141962181321,70.51943718274914,-2.898337760010179,-5.310713421154901,-14.297368955628201,-30.603984546754134,40.94174587770249,3.0200042724609375,4.089447155245267,4.428505706787121,-2.2227120055493685,11.07972341912361,1.1028968506188903,7.754114562955351,-4.594915117745131,83.98451469851942,12.554961466384114,3.3256088561682424,4,-2.4550094604492188,-6.850006103515625,-18.975006103515625,-33.02000427246094,-4.5,2,-0.0035717499856063872,2.8393188010900623,217.9900054931641,-1.342464178589627,217.16000366210938,1.4522960958014095,217.1999969482422,-0.0035717499856063872
11647,2019-04-25,219.1999969482422,219.8600006103516,216.67999267578125,217.8800048828125,651000.0,0.003754886194226925,1.4090974770973312,0.599993064225274,70.76728369438706,70.52266590054735,-3.0130611614050054,-5.298146253553682,-14.656950145085176,-31.168022091408062,41.77624225949692,3.180007934570341,4.1204308643539775,4.547497558593761,-1.0890969267208561,10.184092043908379,1.7292003159364526,7.36579480125107,-4.981714608520832,88.58124910902337,15.871489321352428,2.818297242657316,4,-2.6599960327148438,-7.339996337890597,-17.89749526977539,-32.84999084472656,-6.2299957275390625,3,-0.02376820952378156,-1.7454431960049939,218.3800048828125,2.8393188010900623,217.9900054931641,-1.342464178589627,217.16000366210938,-0.02376820952378156
11648,2019-04-26,220.2700042724609,220.3000030517578,217.5399932861328,219.1999969482422,565000.0,0.004881420342680798,3.884951928270498,0.810616481903177,69.18450172834277,69.86243752780084,-3.3120462658227154,-5.665477740458044,-15.306839291453457,-31.927907709714333,42.42966973447903,2.760009765625,3.937073718212332,4.987004852294888,-0.15567408199305532,10.12968378658283,2.415665385150902,7.5583443194388735,-5.487550105676519,99.31821098006239,27.663766048548652,2.571339467143974,4,-3.080001831054659,-8.190002441406222,-18.497501373290987,-32.5950012207031,-5.440002441406222,4,-0.026966914814505527,1.4090974770973312,219.1999969482422,-1.7454431960049939,218.3800048828125,2.8393188010900623,217.9900054931641,-0.026966914814505527
11649,2019-04-29,219.6999969482422,220.9199981689453,219.47000122070312,220.17999267578125,1016100.0,-0.0025877664373841203,-2.085141957372206,-0.44859106725230785,70.64846167546617,69.30729439303482,-2.228620995013074,-4.611249538542552,-14.272443799621044,-31.088022283139708,42.550354566220705,1.4499969482421875,4.275706787231627,3.959497833251959,-1.036214846003304,8.955210512507222,1.4616414936243132,6.4573541728796044,-4.2554369152609866,75.6972075223941,3.9487701360532697,2.497856339627632,4,-2.1999969482421875,-7.30999755859375,-16.575000762939453,-28.474998474121094,0.5700073242187216,0,-0.023577572816269043,3.884951928270498,220.2700042724609,1.4090974770973312,219.1999969482422,-1.7454431960049939,218.3800048828125,-0.023577572816269043
11650,2019-04-30,220.66000366210938,220.8699951171875,218.69000244140625,220.0,1066200.0,0.004369625522085752,3.0370736669586593,-1.375019868391773,70.24221855213771,68.23551803059068,-2.829303314828877,-5.2281369176224075,-14.826315606180458,-31.807191716182103,42.14870495997287,2.17999267578125,4.353836723968584,4.531504058837896,-0.7334467249493457,9.796454842625138,1.8990286669442753,7.163979450731517,-4.448882290093195,94.51489017869503,23.60514840737656,2.632475391893626,4,-3.160003662109375,-8.270004272460938,-17.53500747680664,-28.94001007080078,1.349990844726591,1,-0.018671305663011895,-2.085141957372206,219.6999969482422,3.884951928270498,220.2700042724609,1.4090974770973312,219.1999969482422,-0.018671305663011895
11651,2019-05-01,219.4499969482422,222.0,219.3000030517578,220.9900054931641,1113900.0,-0.005483579687237006,-1.934785132602458,-2.3333333333333766,75.01846728837063,68.72742332271508,-1.3716183824757593,-3.7180920704744267,-13.19426090672846,-30.239907807307787,42.29186848869003,2.6999969482421875,4.153569886287642,3.0099975585937386,-2.2675805646421736,8.28757568182965,0.3712084969757825,5.648786620211695,-2.5796328246559312,52.06767779906612,-24.46092099721578,2.638789061617952,5,-1.4099960327148438,-6.329994201660156,-16.290000915527344,-27.730003356933594,5.220001220703125,2,-0.010435148407283434,3.0370736669586593,220.66000366210938,-2.085141957372206,219.6999969482422,3.884951928270498,220.2700042724609,-0.010435148407283434
11652,2019-05-02,217.1699981689453,219.80999755859372,212.7400054931641,215.9900054931641,1373400.0,-0.010389604971535404,1.1888549279340155,-0.7662247587340895,63.151019289055746,68.10021684003316,1.3269714315613044,-1.21944687030242,-10.521934576977486,-27.546318607480572,41.183390739143476,7.069992065429631,3.760581648249257,0.551499176025402,-4.560530819515321,5.663529171566125,-2.0045158217449455,3.1075141737957495,4.8300018310546875,47.84012207038476,-33.10305917413793,2.5560149977703603,5,0.20000457763671875,-4.049995422363281,-13.417503356933594,-25.45000457763672,9.960006713867188,3,-0.015149391324180028,-1.934785132602458,219.4499969482422,3.0370736669586593,220.66000366210938,-2.085141957372206,219.6999969482422,-0.015149391324180028
11653,2019-05-03,217.8800048828125,218.6100006103516,215.4199981689453,217.02999877929688,1129000.0,0.003269359118909465,1.7619097946996687,0.7203486267004777,60.33639863130886,67.70991061935523,0.8086008204230666,-1.5995544701072504,-10.827465051382802,-27.76495020037916,40.23654072671281,3.1900024414062784,3.2498331935096303,1.0000053405761662,-3.7816648008495406,5.781675482001873,-1.3908297301366872,3.3908404112890196,4.1199951171875,55.50758573187016,-24.604431972413018,2.39083507071286,5,-0.5100021362304688,-4.1300048828125,-13.775009155273438,-25.605010986328125,4.80999755859375,4,-0.022535356857322664,1.1888549279340155,217.1699981689453,-1.934785132602458,219.4499969482422,3.0370736669586593,220.66000366210938,-0.022535356857322664
11654,2019-05-06,219.6100006103516,220.0399932861328,213.58999633789062,214.44000244140625,973100.0,0.007940130754401142,1.1393083169484364,6.082307112339818,60.85753088426026,67.24858904057137,-0.600459995076136,-3.0877670492227196,-12.244790213980679,-28.988203017718973,38.892228847841835,6.4499969482421875,3.150664629504803,2.476000976562517,-2.319739143861966,7.271741096987,0.07813091635026126,4.873871036774773,2.2047994995116937,74.19005607525939,-3.4265247803792676,2.3978700602122456,5,-2.2399978637695597,-4.569999694824247,-14.742504119873075,-27.335006713867216,4.589996337890597,0,-0.02176585203775816,1.7619097946996687,217.8800048828125,1.1888549279340155,217.1699981689453,-1.934785132602458,219.4499969482422,-0.02176585203775816
11655,2019-05-07,214.6000061035156,217.57000732421875,212.58999633789062,217.57000732421875,1078600.0,-0.02281314372256249,2.353541373393204,-0.5744685246782247,43.812558807388115,64.89093783896858,4.33384294589797,2.1049722488631346,-6.975829322931702,-23.45841026187989,37.748101438074464,7.020004272460966,2.866127660657412,-2.58149414062504,-7.2490425055943035,2.086054224344224,-4.915268323109672,-0.24771995814040793,7.033298114013718,21.360350514193122,-53.39682182444904,2.3337741824846345,5,2.694992065429716,1.479995727539091,-9.26250457763669,-20.905006408691378,9.849990844726591,1,0.026421239551178255,1.1393083169484364,219.6100006103516,1.7619097946996687,217.8800048828125,1.1888549279340155,217.1699981689453,0.026421239551178255
11656,2019-05-08,214.72999572753903,216.6699981689453,213.3500061035156,213.3699951171875,1242100.0,0.0006057298244470655,-3.742918178944578,-0.45791247521088607,48.120718240685626,62.37465278855731,4.058439032781138,2.075071790712599,-6.825173085955896,-23.100091312404487,36.40309077242033,3.319992065429716,2.727620889112501,-2.4475044250488622,-7.123739216203347,2.228730366105623,-4.785621820626119,-0.1093870294716055,6.541576174804732,28.724835788735962,-46.91525973023636,2.338117395577249,5,2.5650024414062784,1.3500061035156534,-8.217498779296847,-16.919998168945284,10.16999816894537,2,0.033903036018005483,2.353541373393204,214.6000061035156,1.1393083169484364,219.6100006103516,1.7619097946996687,217.8800048828125,0.033903036018005483
11657,2019-05-09,213.1199951171875,213.7400054931641,210.5,212.5800018310547,1331300.0,-0.007497790911309754,2.640426899832756,0.39705370866946493,38.24884306564531,58.937357381590935,5.269430351209252,3.9207450802929884,-4.955185930814679,-21.012413976734763,35.208541927246316,4.229995727539034,2.444022822415775,-4.079505157470692,-8.670002427987697,0.5109921130463135,-6.374753792729194,-1.7842565222121891,7.804313762578147,27.463280514000825,-45.13385306930982,2.2952486352584973,5,3.1300048828125,3.1300048828125,-6.6074981689453125,-14.634994506835938,11.050003051757812,3,0.05419483538091696,-3.742918178944578,214.72999572753903,2.353541373393204,214.6000061035156,1.1393083169484364,219.6100006103516,0.05419483538091696
11658,2019-05-10,214.3300018310547,214.67999267578125,209.41000366210938,212.38999938964844,900200.0,0.00567758418538733,2.9924399181569123,3.5926417813444855,42.36373532896953,55.794610009757974,3.4958508569342257,2.9568477417324743,-5.84226396655896,-21.686234321779295,34.0547324601509,5.269989013671875,2.1384974013910494,-2.9294982910156193,-7.323187272061176,1.4641906900299375,-5.126342781538398,-0.7326538004928409,5.968848515925032,46.284129551982566,-24.353439445274,2.196844490522772,5,1.375,1.375,-7.162506103515625,-14.325004577636719,11.899993896484347,4,0.05972100472358233,2.640426899832756,213.1199951171875,-3.742918178944578,214.72999572753903,2.353541373393204,214.6000061035156,0.05972100472358233
11659,2019-05-13,208.67999267578125,211.69000244140625,205.92999267578125,211.1699981689453,1538200.0,-0.026361261172045514,2.2634486455176943,-1.283506370929684,30.064230621192166,51.330389128541796,8.290072036604073,8.553138602147953,0.024288573240312417,-15.522180667058592,32.98002778573125,8.400009155273438,1.4865981327566544,-8.267007446289057,-14.033053371839088,-2.5009615207390254,-11.150030409064073,-5.383984483514041,10.747749936408837,23.62539982171884,-41.69269163236119,2.8830229627750206,5,5.285003662109375,5.285003662109375,-1.5124969482421875,-8.674995422363281,21.8900146484375,0,0.06713633437486188,2.9924399181569123,214.3300018310547,2.640426899832756,213.1199951171875,-3.742918178944578,214.72999572753903,0.06713633437486188
11660,2019-05-14,211.8300018310547,214.6199951171875,209.2700042724609,209.2700042724609,1117600.0,0.01509492651826716,-3.179684333500156,-1.0281092012133581,37.4569221697493,47.15688411536165,4.197185152662769,5.309931885326307,-2.8052453126511523,-18.161753839771393,31.177623738878424,5.94000244140625,0.8221123081991379,-4.884998321533203,-11.088635124425082,1.3186384813586756,-7.9868167229791425,-1.7831799200872638,6.247965787494508,54.93488023845753,-7.690652255869118,3.1018184014459353,5,1.1549911499023438,2.1349945068359375,-4.537498474121094,-11.794998168945312,19.449996948242188,1,0.05839585993608787,2.2634486455176943,208.67999267578125,2.9924399181569123,214.3300018310547,2.640426899832756,213.1199951171875,0.05839585993608787
11661,2019-05-15,211.72000122070312,213.33999633789062,209.8500061035156,210.6699981689453,1232500.0,-0.0005192872086140499,-1.5948006421200973,0.4101578332498822,35.27562195988628,44.059617745453934,3.459139797005008,5.278664465941745,-2.307221192198341,-17.52112686696438,29.033675060479467,3.4899902343750284,0.11793634870463165,-4.733499145507807,-11.324264911821786,1.8572666208061719,-8.02888202866481,-1.4381162623508033,5.14316890356929,66.17152622767857,6.547109399423803,3.2953828831569925,5,1.2649917602539062,2.2449951171875,-4.427497863769531,-11.68499755859375,16.979995727539062,2,0.06012656175204212,-3.179684333500156,211.8300018310547,2.2634486455176943,208.67999267578125,2.9924399181569123,214.3300018310547,0.06012656175204212
11662,2019-05-16,215.2899932861328,216.38999938964844,208.72000122070312,212.8800048828125,885300.0,0.016861855492378508,2.327547571999298,2.2952203798700825,41.07525693809427,41.91949089065231,-0.453238667380532,1.7927091769527692,-5.419073673777859,-20.511193899683718,27.607407817659603,7.6699981689453125,-0.6222584854064337,-1.1585067749023494,-7.752820640054949,5.43580709025025,-4.455663707478664,2.1386501576739647,-9.360000610351562,89.48369600893938,33.4394089135158,3.2971569325763004,5,-2.3050003051757812,-1.3249969482421875,-7.552494049072266,-15.124992370605469,13.560012817382784,3,0.04463746997093043,-1.5948006421200973,211.72000122070312,-3.179684333500156,211.8300018310547,2.2634486455176943,208.67999267578125,0.04463746997093043
11663,2019-05-17,212.94000244140625,215.30999755859372,212.50999450683597,213.22999572753903,1686700.0,-0.010915467128113532,-3.8695317579313318,-0.12032974338517635,38.61187213672861,39.447751029815464,1.2542148397839412,4.012933380152845,-2.6017242707925448,-17.52582581839289,26.205402300256342,2.8000030517577557,-1.4510141468445852,-3.2954978942871094,-10.060595057602654,3.4695992690284356,-6.678046475944882,0.08705068737066313,-6.800809631347647,67.01725875884564,12.902959246473515,3.3825485816577787,5,-1.19000244140625,1.024993896484375,-4.3325042724609375,-12.550003051757812,15.039993286132784,4,0.052737839761362704,2.327547571999298,215.2899932861328,-1.5948006421200973,211.72000122070312,-3.179684333500156,211.8300018310547,0.052737839761362704
11664,2019-05-20,211.8300018310547,213.3600006103516,210.6000061035156,211.9199981689453,1067500.0,-0.005212738788509252,-1.1647119366188718,0.310339384372564,35.19946146657263,38.4907402141693,1.279073358783421,4.957313789235542,-1.022791993807715,-15.738937411545123,24.864980552726333,2.7599945068359943,-2.0239330212546633,-4.138998413085943,-11.165629378448159,2.8876325522762727,-7.652313895767037,-0.6256829304048495,-5.48579288940428,40.54760564276918,-8.106970207846913,3.513315482681105,5,-0.5300064086914062,2.1349945068359375,-2.702503204345703,-11.185005187988281,14.569992065429716,0,0.06797901039518028,-3.8695317579313318,212.94000244140625,2.327547571999298,215.2899932861328,-1.5948006421200973,211.72000122070312,0.06797901039518028
11665,2019-05-21,216.92999267578125,217.22000122070312,213.7400054931641,216.5800018310547,1696800.0,0.024075866499751353,6.483797929416336,-3.8889454052221093,46.26333730490394,38.284364554638,-3.8617564543946514,-0.2383844286640624,-5.614257103829061,-20.220037854412112,23.200456804280496,5.3899993896484375,-2.502108368775282,1.013993072509777,-5.964276820364461,7.992262965384015,-2.475141873927356,4.50312801894691,-10.38486792517088,96.588134765625,46.36737297826981,3.489134946437124,5,-5.3549957275390625,-2.964996337890625,-7.792491912841797,-16.284996032714844,10.060012817382841,1,0.06287749554679412,-1.1647119366188718,211.8300018310547,-3.8695317579313318,212.94000244140625,2.327547571999298,215.2899932861328,0.06287749554679412
11666,2019-05-22,217.6000061035156,220.33999633789062,216.7100067138672,216.7700042724609,1288300.0,0.003088615914608628,-6.6421079683263216,2.371495836421502,50.66958568420528,39.66444706781133,-4.561540479444972,-1.0222403773297515,-5.765856165641452,-20.328363074395696,21.452046435490306,3.6299896240234375,-3.1532847074573738,1.7230064392089446,-5.205824658154398,8.651837536572287,-1.7414091094727269,5.187421987890616,-10.627886294101529,76.42003970963617,24.82831743563277,3.464415548681675,5,-4.465011596679659,-3.6350097656249716,-7.180007934570284,-15.680007934570284,10.189987182617216,2,0.06286761163634114,6.483797929416336,216.92999267578125,-1.1647119366188718,211.8300018310547,-3.8695317579313318,212.94000244140625,0.06286761163634114
11667,2019-05-23,213.9900054931641,216.47000122070312,212.57000732421875,216.16000366210938,1046500.0,-0.016590075868996856,1.7957012770379284,-2.6144498575236352,44.44444444444448,39.89563696953077,-0.9109463270341394,2.295098748972265,-1.739624458698728,-16.15855151765635,19.105038166849575,5.029998779296847,-3.2097150841513553,-1.626494598388632,-8.419719741903293,5.166730545126029,-5.023107170145977,1.7701179733687127,-6.215813092041429,34.80495676149942,-15.618452740954773,3.3966125717573354,5,-0.8550109863281534,-0.02500915527346592,-2.865005493164091,-11.365005493164091,18.269989013671875,3,0.06874148828202165,-6.6421079683263216,217.6000061035156,6.483797929416336,216.92999267578125,-1.1647119366188718,211.8300018310547,0.06874148828202165
11668,2019-05-24,214.3300018310547,215.3300018310547,211.88999938964844,215.3300018310547,1275500.0,0.001588842138243951,5.8800048828125,0.46082988193766294,42.147531906395734,41.23822600122005,-1.3979522819561794,1.5676494751200494,-1.7121094745390337,-15.957262649905829,16.59177210160896,3.44000244140625,-3.384101539418168,-0.9894981384277344,-7.436665732799611,5.457669455944142,-4.213081935613673,2.234085658758204,-5.801861193725955,38.29568241634308,-8.744610256351727,3.223583797185935,5,0.1999969482421875,-0.3650054931640625,-3.2050018310546875,-11.705001831054688,20.649993896484347,4,0.06774601851543993,1.7957012770379284,213.9900054931641,-6.6421079683263216,217.6000061035156,6.483797929416336,216.92999267578125,0.06774601851543993
11669,2019-05-28,214.5200042724609,217.3000030517578,214.1100006103516,214.3699951171875,1593600.0,0.0008864948433864317,-8.522421371473541,-0.15000915527340908,49.86110794691425,42.61646886534949,-0.7514546717234509,1.022079876334999,-1.5757509440478827,-15.597942811516617,13.834066830916674,3.1900024414062216,-3.2238798278347645,-0.5404960632324389,-6.654279986461461,5.573287859996583,-3.597388024846964,2.516395898382086,-5.283152293098453,31.124329380492604,-18.372645667783182,3.0568919616145154,5,0.009994506835965922,-0.5550079345702841,-2.802505493164034,-11.895004272460909,23.61999511718753,1,0.0627446913434826,5.8800048828125,214.3300018310547,1.7957012770379284,213.9900054931641,-6.6421079683263216,217.6000061035156,0.0627446913434826
11670,2019-05-29,216.5399932861328,217.9600067138672,214.19000244140625,214.22999572753903,1237900.0,0.009416320032822334,-2.154836238268531,15.39904384091451,52.94883905931493,44.5801596541749,-2.2719950371252935,-1.3938599076566334,-3.321062275806412,-16.96378642912373,11.432072718799965,3.7700042724609375,-3.1767702686018993,1.6854934692382812,-3.887617132431899,7.258604070908461,-1.1010618315968088,4.472048770073371,-6.636952645258674,55.02953344204096,2.7850189963904626,2.78655530083509,5,-2.0099945068359375,-2.5749969482421875,-4.469993591308594,-13.914993286132812,20.460006713867188,2,0.04553431659768603,-8.522421371473541,214.5200042724609,5.8800048828125,214.3300018310547,1.7957012770379284,213.9900054931641,0.04553431659768603
11671,2019-05-30,217.16000366210938,219.6300048828125,216.2100067138672,216.5500030517578,733800.0,0.0028632603454332717,-4.302350338888823,0.26406980738235203,56.80135839130303,46.32750426008698,-2.278834019558502,-2.3128060505583505,-3.722516267831452,-17.04538585936112,8.769346312036594,3.4199981689453125,-2.2492855429454153,2.4200035095214787,-2.8409243470288175,7.680931366071775,-0.2104604187536836,5.050467437796641,-6.630745679414247,68.08786217419846,12.183705495520826,2.6304639282751525,5,-1.69000244140625,-3.19500732421875,-4.167503356933594,-14.480003356933594,15.229995727539062,3,0.04526617086611284,-2.154836238268531,216.5399932861328,-8.522421371473541,214.5200042724609,5.8800048828125,214.3300018310547,0.04526617086611284
11672,2019-05-31,213.8800048828125,215.8699951171875,213.2899932861328,215.7700042724609,1095500.0,-0.01510406485533311,1.4689236250538442,-3.0983565550190892,49.29178960068278,47.51416175608189,0.8718040254539687,0.7463423454253189,-0.20663284341836174,-13.262617856155515,8.629445042076393,3.8700103759765625,-1.7494462454001791,-0.69549560546875,-5.840978403021353,4.449987192083853,-3.2682370042450373,1.8772457933075373,-2.7621025988056545,25.71064703922531,-30.11284804236077,2.5727413987762966,5,1.589996337890625,0.084991455078125,-0.15250778198242188,-9.675003051757812,17.599990844726534,4,0.06503641334280763,-4.302350338888823,217.16000366210938,-2.154836238268531,216.5399932861328,-8.522421371473541,214.5200042724609,0.06503641334280763
11673,2019-06-03,212.97000122070312,216.02999877929688,211.3500061035156,214.38999938964844,849800.0,-0.004254739299299981,-1.0085855460269624,0.7513220251406909,57.93564324576986,50.04040417599269,1.9964595711918207,1.3382532177522535,0.8210340504158751,-11.875420092572654,8.59963956326253,4.679992675781278,-1.1679054691790043,-1.359999084472662,-6.306309556376021,3.5863113874306976,-3.8331543204243417,1.1131561514790178,7.3699951171875,19.565161304590077,-38.66513699254884,2.473155235951675,6,2.875,0.9949951171875,1.2299995422363281,-6.620002746582031,21.78999328613284,0,0.09057610544004469,1.4689236250538442,213.8800048828125,-4.302350338888823,217.16000366210938,-2.154836238268531,216.5399932861328,0.09057610544004469
11674,2019-06-04,214.8300018310547,215.7400054931641,210.4900054931641,215.3800048828125,1254200.0,0.008733627269992938,7.2676887217499395,0.38732659223520055,55.82750803843275,51.10308981305144,0.6780672272970776,-0.9467547053027374,-0.7592857347130746,-13.217497923071221,9.273000853446414,5.25,-0.9412559456616805,0.7390014648437386,-3.5515663662531267,5.029569295940604,-1.4062824507047083,2.8842853803921855,5.330194702148447,47.483551725461815,-10.702438207679954,2.1452839155484362,6,0.5849990844726562,-0.8650054931640625,-0.19499969482421875,-7.340003967285156,23.610000610351562,1,0.09379506458474363,-1.0085855460269624,212.97000122070312,1.4689236250538442,213.8800048828125,-4.302350338888823,217.16000366210938,0.09379506458474363
11675,2019-06-05,220.2700042724609,220.88999938964844,216.1699981689453,216.3600006103516,1313000.0,0.025322359051527243,-1.200462386626356,-7.109058121792101,63.75926172390476,52.55749826190694,-4.7364148409954225,-6.26121073484839,-5.835153078183396,-18.15841137457133,9.66870085555089,6.05999755859375,-0.26793998726424206,5.895503997802706,0.7911987569927419,10.99980923861267,3.3433513773977097,8.447656618207702,-9.779998779296818,94.0385049899201,35.33987440150426,2.552152620404988,6,-4.580001831054659,-6.305007934570284,-5.32500457763669,-12.405006408691378,20.989990234375057,2,0.08112768316417429,7.2676887217499395,214.8300018310547,-1.0085855460269624,212.97000122070312,1.4689236250538442,213.8800048828125,0.08112768316417429
11676,2019-06-06,222.00999450683597,222.4499969482422,220.3699951171875,221.3800048828125,763700.0,0.007899351707565172,1.7549793348760598,0.16112251508317188,61.49111399634298,54.451572656562334,-6.46491774765974,-7.829246961985888,-7.219388505304039,-19.365446275943924,10.198734026792613,2.1799926757812784,0.7257539963941326,7.271494293212925,1.127937068894795,13.415051517531055,4.199715681053874,10.343272905371975,-11.519989013671875,96.32104719255965,39.80151570797899,3.071778612159059,6,-5.539993286132841,-7.819999694824247,-7.064994812011747,-14.144996643066435,18.88000488281247,3,0.06751950751794866,-1.200462386626356,220.2700042724609,7.2676887217499395,214.8300018310547,-1.0085855460269624,212.97000122070312,0.06751950751794866
11677,2019-06-07,224.6699981689453,225.22000122070312,222.0399932861328,222.5,948900.0,0.011981459069075662,-1.0582498382771954,3.4444982682198653,69.84770645707486,57.52936982886001,-8.32623957753367,-10.097279653102703,-9.454766573165045,-21.488222116828155,10.065212989323893,3.210006713867159,1.0656385462347657,9.35399780273437,1.8338407863886061,16.874154819080132,5.593919294561488,13.114076310907251,-13.701593017578091,96.26610175636688,39.3777185074869,3.7600785081728856,6,-6.814994812011719,-9.095001220703125,-9.089996337890625,-16.19499969482422,15.360000610351562,4,0.03436151370285723,1.7549793348760598,222.00999450683597,-1.200462386626356,220.2700042724609,7.2676887217499395,214.8300018310547,0.03436151370285723
11678,2019-06-10,227.1300048828125,227.63999938964844,225.0500030517578,225.8999938964844,834000.0,0.01094942241472463,1.3022189670138888,0.5668258176115977,74.7572791562535,60.295611074342155,-9.811395967262598,-12.17330590997011,-11.532757738442427,-23.464690885430713,9.772512489788177,2.970001220703125,1.2586148626916724,11.174004364013683,2.0084840432329827,20.339524684794384,6.591244203623319,15.756764524404048,-15.306503967285124,97.02627003884542,36.49821919545249,4.582760160390356,6,-8.06500244140625,-10.345008850097656,-11.885002136230469,-18.655006408691406,13.289993286132812,0,0.01915198675300922,-1.0582498382771954,224.6699981689453,1.7549793348760598,222.00999450683597,-1.200462386626356,220.2700042724609,0.01915198675300922
11679,2019-06-11,222.69000244140625,229.0,221.3699951171875,228.67999267578125,839600.0,-0.01954828664621855,1.3016589030250585,-4.8698672621264,59.523819135033165,61.026164416088626,-4.571327982692338,-6.9881803154976865,-6.847624203971407,-18.616028964279053,8.2880939162541,7.6300048828125,1.9252705086875892,6.033501434326183,-2.9298695967788433,14.99687246543121,1.5518159187736558,10.51518694987871,-9.601181647949176,50.818420436070674,-4.935602491090968,4.481685515552519,6,-2.9449996948242188,-5.225006103515625,-7.130001068115234,-14.215003967285156,18.41999816894534,1,0.054200870865792616,1.3022189670138888,227.1300048828125,-1.0582498382771954,224.6699981689453,1.7549793348760598,222.00999450683597,0.054200870865792616
11680,2019-06-12,224.1999969482422,224.5,222.1199951171875,222.72999572753903,530500.0,0.006780701828916769,1.299513489606369,-0.24540961891176347,60.617745263663394,61.45020740190644,-5.454033369895001,-7.930532027634143,-8.165646096963144,-19.709544259762822,7.786175875958305,2.3800048828125,2.755178210622944,6.924996185302746,-2.3382076926805553,16.188200063286047,2.2933942463110952,11.556598124294396,-9.520058234130829,44.380065632205046,-8.397984991644705,4.631601938991655,6,-4.454994201660156,-6.7350006103515625,-7.9949951171875,-15.724998474121094,15.729995727539062,2,0.06351474436661775,1.3016589030250585,222.69000244140625,1.3022189670138888,227.1300048828125,-1.0582498382771954,224.6699981689453,0.06351474436661775
11681,2019-06-13,224.4499969482422,225.5200042724609,222.8800048828125,224.6300048828125,559700.0,0.001115075840334212,1.6938677005239844,-0.12245427557142324,68.8672276234712,63.625256071105156,-5.097227916212347,-7.565837983244904,-8.227126772713035,-19.590393938461546,7.327004474920729,2.639999389648409,3.3232983849484015,6.538496398925787,-2.8659024003804916,15.942895198232065,1.8362969992726619,11.240695798578912,-8.338052105541976,40.36697064234861,-14.077951639444969,4.702199399653137,6,-4.704994201660156,-6.9850006103515625,-7.7624969482421875,-15.974998474121094,17.010009765625,3,0.07489417592850378,1.299513489606369,224.1999969482422,1.3016589030250585,222.69000244140625,1.3022189670138888,227.1300048828125,0.07489417592850378
11682,2019-06-14,224.8999938964844,225.6999969482422,222.22000122070312,224.63999938964844,717900.0,0.0020048872994460343,2.741929661927693,-1.4443502585404648,68.99028273443187,64.85354934762316,-4.268531310741395,-7.651246739386181,-8.491739100197805,-19.6433204198988,7.772183939036051,3.4799957275390625,3.6894126542118215,6.507993316650413,-3.305553046293255,16.321539679594082,1.601220135178579,11.414766498122248,-7.499243538054202,46.264698824094445,-9.800692366459437,4.906773181471838,6,-5.154991149902372,-7.434997558593778,-8.212493896484403,-16.42499542236331,18.52000427246091,4,0.07109829225039377,1.6938677005239844,224.4499969482422,1.299513489606369,224.1999969482422,1.3016589030250585,222.69000244140625,0.07109829225039377
11683,2019-06-17,224.1699981689453,225.83999633789062,223.9499969482422,225.22999572753903,823100.0,-0.003245868151846576,-1.5199991861979167,-4.076999823932774,67.0073943555917,66.0957589384186,-1.992247041515128,-6.3630263053241265,-7.550392718174123,-18.521417998056165,8.251772781581218,1.8899993896484375,3.8952710176548635,5.216497802734381,-4.56863990998454,15.001635515453302,0.3239289463749344,10.109066659093827,-5.60932284635814,36.69726421886249,-21.59260150827184,4.892568856359454,6,-1.5849990844726562,-6.7050018310546875,-7.9199981689453125,-15.694999694824219,18.919998168945312,0,0.07074988062585752,2.741929661927693,224.8999938964844,1.6938677005239844,224.4499969482422,1.299513489606369,224.1999969482422,0.07074988062585752
11684,2019-06-18,226.22999572753903,227.07000732421875,225.0,225.27999877929688,796200.0,0.009189443616095305,-1.7417415293202236,-0.8962256002763834,67.05385637512225,66.4618250107761,-2.5312890825682643,-7.6827995387633905,-9.431352127097199,-20.189039516625456,8.314832143150635,2.9000091552734375,4.739808600226638,6.556495666503878,-3.1404114087311257,16.25340274173888,1.708042128886376,11.40494920412138,-6.625387937210576,83.030110602828,23.322877009057187,4.848453537617505,6,-1.544998168945284,-8.764999389648409,-10.524993896484347,-17.75499725341794,16.120010375976562,1,0.06272378866371042,-1.5199991861979167,224.1699981689453,2.741929661927693,224.8999938964844,1.6938677005239844,224.4499969482422,0.06272378866371042
11685,2019-06-19,230.57000732421875,231.25,226.3699951171875,227.0500030517578,1130400.0,0.019184067889505885,1.0000062536153713,3.7052795579756648,70.8683498664559,67.5037401074553,-5.874346039642319,-11.540213438809417,-13.509833353389695,-24.119270172639972,9.198200021103748,5.020004272460966,5.569184571183882,10.214506530761724,-0.531822783356148,20.960835844879597,4.841341873702788,15.58767118782066,-10.025860312923129,92.46962604978117,32.42531361649199,5.373164657058939,6,-4.260009765625,-10.585006713867188,-16.605010986328125,-22.095008850097656,13.779998779296847,2,0.045712768145563354,-1.7417415293202236,226.22999572753903,-1.5199991861979167,224.1699981689453,2.741929661927693,224.8999938964844,0.045712768145563354
11686,2019-06-20,231.27999877929688,235.5800018310547,230.3800048828125,232.5200042724609,1339900.0,0.0030792879929077976,-2.4210581792811285,-0.35227386025219515,79.43165651822893,68.56862344758355,-5.734105291233874,-11.776577063944274,-13.982048192182958,-24.392829820758948,9.603942899837463,5.1999969482421875,6.472111287688875,10.240498352050793,-1.4659269235366992,21.946923627638284,4.387285714257047,16.09371098984454,-9.45114940935673,67.81434988538777,3.2854913867834625,5.853212637793751,6,-2.8050003051757812,-9.129997253417969,-17.805004119873047,-22.80500030517578,12.020004272460938,3,0.03740052724895926,1.0000062536153713,230.57000732421875,-1.7417415293202236,226.22999572753903,-1.5199991861979167,224.1699981689453,0.03740052724895926
11687,2019-06-21,228.6999969482422,231.17999267578125,228.5800018310547,230.8600006103516,1519500.0,-0.01115531755738508,-1.1666645473850183,1.7419307204824352,75.18411444044499,68.61604959027149,-2.8187529427495406,-8.472420148191645,-11.120680223440672,-21.35806752542186,10.879494854775418,2.6999969482421875,6.643642302218922,6.924996948242182,-4.764949260030562,18.614943156514926,1.080023844105824,12.76997005237854,-4.945986233745998,40.842631175674114,-28.160429893364068,5.844973104136369,6,-0.22499847412109375,-6.549995422363281,-15.22500228881836,-20.224998474121094,13.229995727539062,4,0.05579365953604598,-2.4210581792811285,231.27999877929688,1.0000062536153713,230.57000732421875,-1.7417415293202236,226.22999572753903,0.05579365953604598
11688,2019-06-24,228.8500061035156,230.0,228.47999572753903,228.94000244140625,799300.0,0.0006559211074557147,-2.6625854842265992,0.04166490060612459,73.74661626580469,70.19636038257943,-3.016320245674166,-7.883018438783438,-10.99628641931588,-21.09029953287714,12.048857548836317,1.520004272460966,6.845922418400022,6.349005889892538,-5.19675376553306,17.894765545318137,0.5761260621797248,12.121885717605352,-3.4403566327012243,36.38946538000553,-33.87598886118744,5.7728798277128,6,-7.6293945028282906e-06,-5.815002441406222,-15.375011444091768,-20.375007629394503,16.09999084472659,0,0.06366612050182452,-1.1666645473850183,228.6999969482422,-2.4210581792811285,231.27999877929688,1.0000062536153713,230.57000732421875,0.06366612050182452
11689,2019-06-25,227.97999572753903,230.6999969482422,227.88999938964844,229.66000366210938,1152300.0,-0.0038016620177979688,-2.0215017596823546,18.66751441165939,65.45087712002268,70.73337503328602,-1.4717852210690126,-6.2746190022314465,-9.91435295037914,-19.84548298373923,13.241654602058686,2.80999755859375,6.539353296806979,4.805995941162081,-6.343336970005282,15.955328852329444,-0.7686705144216148,10.380662396745777,-1.1464969262910074,17.480992798055315,-47.721080233981695,5.574666455583685,6,0.9200057983398722,-4.944992065429659,-15.122497558593722,-19.50499725341794,29.240005493164034,1,0.06627774758101879,-2.6625854842265992,228.8500061035156,-1.1666645473850183,228.6999969482422,-2.4210581792811285,231.27999877929688,0.06627774758101879
11690,2019-06-26,226.3999938964844,229.22000122070312,225.3800048828125,228.5500030517578,918900.0,-0.006930440655604331,1.2005675036398058,1.2797613100698064,58.85436703169137,69.6208349675327,0.5063528639763888,-4.129792502935459,-8.186065064553446,-17.930866017702527,14.083790757403436,3.839996337890625,5.7720849144901365,2.732994079589872,-8.04707750381229,13.513065662992034,-2.6570417121112087,8.123029871290953,9.180007934570284,9.999895282789108,-49.148097968865486,5.390035791701085,6,2.500007629394503,-3.3649902343750284,-13.76749801635745,-17.92499542236331,27.550003051757784,2,0.07045058585259478,-2.0215017596823546,227.97999572753903,-2.6625854842265992,228.8500061035156,-1.1666645473850183,228.6999969482422,0.07045058585259478
11691,2019-06-27,226.9900054931641,227.80999755859372,225.67999267578125,226.92999267578125,666800.0,0.002606058359478025,1.5058925958837601,-0.02791281945737078,55.10564278902342,68.07809719582066,0.3514953381277053,-4.1588309119217115,-8.633351347330375,-18.188695487305296,14.576779137721758,2.1300048828124716,5.940325374704628,2.8315055847168367,-7.589800039585185,13.252811209018859,-2.3791472274341743,8.042158396867848,8.385996398925755,27.75868963557775,-25.591406271526427,5.210652812151008,6,2.7749938964843466,-3.955001831054716,-14.220008850097685,-18.49500274658206,17.18998718261716,3,0.07647914088831675,1.2005675036398058,226.3999938964844,-2.0215017596823546,227.97999572753903,-2.6625854842265992,228.8500061035156,0.07647914088831675
11692,2019-06-28,227.7899932861328,229.44000244140625,227.07000732421875,227.88999938964844,1813500.0,0.0035243304709855483,-2.0779596528080537,-1.666412407830383,51.566923080824445,66.36248927640207,0.005101795387759012,-4.072062217616349,-9.228084133348062,-18.656300631590312,15.97951896677606,2.449996948242159,5.990868572415593,2.9359939575195426,-6.396834881278494,12.268822796317579,-1.7304204618794756,7.602408376918561,7.386088665771496,45.30060146105991,-2.420457250805775,4.666414419399023,6,2.5000076293945312,-4.7549896240234375,-14.239997863769531,-18.48499298095703,18.030014038085938,4,0.0680890742471838,1.5058925958837601,226.9900054931641,1.2005675036398058,226.3999938964844,-2.0215017596823546,227.97999572753903,0.0680890742471838
11693,2019-07-01,232.25999450683597,233.3000030517578,229.7700042724609,230.58999633789062,950300.0,0.019623343221615075,-1.1329411818940167,-16.698962465670103,72.68844666480976,66.98855486414513,-3.5723191067248763,-7.402329027486388,-13.495007187253321,-22.733416058998557,17.354040695276673,5.510009765625,5.917187673232206,6.441495513916038,-1.6207257895009093,14.503716817332986,2.4103848622075645,10.472606165624512,2.7201659036865067,86.86857594235603,37.90598443736789,4.03111065170848,7,-1.7799911499023722,-9.224990844726591,-18.709999084472685,-22.954994201660185,16.419998168945284,0,0.04163436837014434,-2.0779596528080537,227.7899932861328,1.5058925958837601,226.9900054931641,1.2005675036398058,226.3999938964844,0.04163436837014434
11694,2019-07-02,234.97999572753903,235.6699981689453,231.97000122070312,231.97000122070312,914500.0,0.011711019052069283,-1.4584742196965472,1.8023938964776351,74.17038100412333,67.35544721277483,-5.498870387865395,-8.996602498113788,-15.974847257049674,-25.073458861438894,18.7283558565086,3.6999969482421875,5.901520074635243,8.153997039794888,0.8755928121354657,15.43240126745431,4.514794925965191,11.793199153624585,-9.599990844726534,93.29443254024127,41.94482481085786,3.639202113829705,7,-4.454994201660128,-11.899993896484347,-20.732498168945284,-25.674995422363253,22.800003051757898,1,0.04242914887215954,-1.1329411818940167,232.25999450683597,-2.0779596528080537,227.7899932861328,1.5058925958837601,226.9900054931641,0.04242914887215954
11695,2019-07-03,238.13999938964844,238.17999267578125,234.77999877929688,236.22000122070312,868500.0,0.013447968846562741,2.400019836577122,0.6378743099314174,77.15190501669332,67.102141490382,-8.350265573082055,-11.330087228943938,-18.879776180475687,-27.808757687070027,20.276654349121305,3.399993896484375,6.124061051458824,10.42050094604491,2.203820077985114,18.637181814104707,6.312160512014998,14.528841380074823,-12.55419464111327,99.6800537109375,45.002123030144155,4.108340434029903,7,-6.3600006103515625,-13.805000305175781,-23.892501831054688,-27.650001525878906,18.050003051757812,2,0.08012094515812795,-1.4584742196965472,234.97999572753903,-1.1329411818940167,232.25999450683597,-2.0779596528080537,227.7899932861328,0.08012094515812795
11696,2019-07-05,237.0,238.9900054931641,234.7400054931641,238.6499938964844,775100.0,-0.004787097474469815,2.6480419122461454,-0.8593726406472424,73.35906312301756,66.89935801066784,-7.055519625990627,-9.496378054577235,-17.505262625653643,-26.254993211146484,21.623176036647585,4.25,6.21697406961556,8.53100128173827,-0.21073192007960984,17.27273448355615,4.160134680829316,12.901867882647224,-10.910427734374991,83.30532047942285,26.424566325023548,4.370866600908943,7,-4.814994812011719,-12.259994506835909,-22.75250244140625,-25.80500030517578,17.100006103515597,4,0.07151897446515698,2.400019836577122,238.13999938964844,-1.4584742196965472,234.97999572753903,-1.1329411818940167,232.25999450683597,0.07151897446515698
11697,2019-07-08,232.38999938964844,235.5399932861328,231.0200042724609,235.17999267578125,740600.0,-0.019451479368571944,1.5754963461446663,1.6909112767491894,63.801197337246634,65.79431146305028,-2.086460469393529,-4.50956771560854,-12.73591612543484,-21.271716946901392,22.111432337095398,5.979995727539091,5.656762932338211,3.535000610351574,-5.182156605704307,12.252157826407455,-0.8235779976763524,7.8935792183795,-5.5264011303710845,28.41642917903767,-29.736103881939584,4.358578608027936,7,-0.20499420166015625,-7.649993896484347,-17.672500610351562,-19.669998168945312,25.979995727539062,0,0.0507336516936967,2.6480419122461454,237.0,2.400019836577122,238.13999938964844,-1.4584742196965472,234.97999572753903,0.0507336516936967
11698,2019-07-09,231.47999572753903,231.8800048828125,229.7899932861328,230.44000244140625,1065200.0,-0.003915846914666954,1.2717374177979384,-0.3727583472339858,59.168692819584116,65.09629098522377,-0.8539635111701784,-3.4329746264418475,-11.708350340148883,-20.02075616972448,22.077159743955164,2.600006103515625,4.744784218946592,2.407497406005831,-6.345436853071675,11.160431665083337,-1.968969723532922,6.783964535544584,-3.888813034228491,18.369567380732455,-35.12271913003188,4.37646712953876,7,0.7050094604492472,-6.739990234374943,-16.76249694824216,-18.549995422363253,17.130004882812557,1,0.061949247716240885,1.5754963461446663,232.38999938964844,2.6480419122461454,237.0,2.400019836577122,238.13999938964844,0.061949247716240885
11699,2019-07-10,234.75999450683597,236.0,233.2100067138672,233.2100067138672,916400.0,0.01416968567408139,-2.6000196889151406,1.4903824992297876,57.59880984863543,64.95678463155089,-3.431989778518812,-6.073760851297806,-14.811873396430514,-22.916346411246792,23.202871078114796,4.520004272460966,4.188392976990627,5.08399658203129,-3.4783807312074373,13.646373895270017,0.8028079254119405,9.36518523865064,-6.484882445534197,54.02168072021403,5.2342282410474255,4.281188656619358,7,-2.4249954223633097,-10.019989013671875,-19.85499572753909,-21.829994201660185,18.410003662109347,2,0.05929459232688794,1.2717374177979384,231.47999572753903,1.5754963461446663,232.38999938964844,2.6480419122461454,237.0,0.05929459232688794
11700,2019-07-11,238.44000244140625,238.55999755859372,234.5,235.47000122070312,720400.0,0.015675617740156023,1.529600228169443,1.916144910415401,61.722322370735164,65.6919712517411,-5.8384969952534505,-9.098741001701995,-18.2999536678484,-26.22576385931157,24.514032878464885,4.059997558593722,3.824326739515243,8.052004241943365,-0.9500452394066485,17.05405372329338,3.5509795012683583,12.553028982618372,-9.52199677419273,94.02171389145015,45.67303391747465,4.501024740675005,7,-5.409996032714844,-10.860000610351562,-23.750003814697266,-25.51000213623047,18.239990234375,3,0.08111053573170146,-2.6000196889151406,234.75999450683597,1.2717374177979384,231.47999572753903,1.5754963461446663,232.38999938964844,0.08111053573170146
11701,2019-07-12,241.25999450683597,241.2899932861328,238.00999450683597,239.47999572753903,1338400.0,0.011826841287349454,2.565223160234159,0.5993259419858187,70.40283561372205,67.78485042206304,-7.1760589967584565,-11.167354839419744,-20.852284282327076,-28.644306810086533,25.81832365532959,3.2799987792968466,4.021125603479987,10.031496429443393,0.25788109276697924,19.805111766119808,5.144688761105186,14.9183040977816,-11.737668850065404,99.73914104959263,48.35733085416574,4.886807668338201,7,-5.729995727539091,-10.43000030517581,-26.43249511718753,-28.329994201660185,19.419998168945284,4,0.061883479542843345,1.529600228169443,238.44000244140625,-2.6000196889151406,234.75999450683597,1.2717374177979384,231.47999572753903,0.061883479542843345
11702,2019-07-15,240.88999938964844,241.9199981689453,239.75999450683597,240.9499969482422,565100.0,-0.0015335949830548312,1.1600036621093466,-0.03370651670752717,69.41933445132624,67.42161573167598,-5.310908516686766,-10.053452698837816,-20.13990606973192,-27.87684650180205,27.393836023220608,2.1600036621093466,4.6049562510734745,8.86200103759765,-1.3385925799547636,19.062594655150065,3.7617042288214577,13.962297846373843,-10.42626032252889,91.50866970584387,36.651169145833066,5.100296808776203,7,-5.035003662109375,-9.245002746582031,-25.560001373291016,-27.735000610351562,20.349990844726562,0,0.05483833595142107,2.565223160234159,241.25999450683597,1.529600228169443,238.44000244140625,-2.6000196889151406,234.75999450683597,0.05483833595142107
11703,2019-07-16,240.02999877929688,240.94000244140625,239.05999755859372,239.69000244140625,606800.0,-0.003570096776663978,-1.3499971389879166,-5.6668362156663274,69.44175688257927,66.89621305150442,-3.6127429126239576,-8.373660254464994,-18.963345588890917,-26.622421980485456,28.950958347640892,1.8800048828125284,5.342366683056241,7.209000396728527,-2.8848162222828932,17.302817015739947,2.162092087222817,12.255908706234237,-8.42063380199474,78.30078939346691,17.942297610256787,5.046908309505704,7,-4.1750030517578125,-8.385002136230469,-23.314998626708984,-25.29999542236328,24.589996337890625,1,0.07640710090889069,1.1600036621093466,240.88999938964844,2.565223160234159,241.25999450683597,1.529600228169443,238.44000244140625,0.07640710090889069
11704,2019-07-17,240.4199981689453,241.75999450683597,239.7100067138672,240.07000732421875,1011600.0,0.0016247943658369568,-2.8317812985754136,1.0293959249618527,73.52349469245083,66.4930563488108,-3.5201036735616356,-8.05927613325801,-19.081497968059068,-26.671283002453322,30.36785965342571,2.0499877929687784,6.228878133043509,6.889499664306641,-3.248392356766999,17.02739168538028,1.8205536537698208,11.95844567484346,-7.7795698724788735,79.78436158814833,12.516522497254158,5.068946010536816,7,-4.56500244140625,-8.775001525878906,-22.494998931884766,-24.479995727539062,22.900009155273438,2,0.034065395989443026,-1.3499971389879166,240.02999877929688,1.1600036621093466,240.88999938964844,2.565223160234159,241.25999450683597,0.034065395989443026
11705,2019-07-18,241.1100006103516,242.41000366210938,239.8600006103516,240.6199951171875,865300.0,0.0028699877159195086,-1.5373234037061934,1.4000523172168053,73.61203678848855,66.52116453386313,-4.184557631954874,-8.34712327821785,-19.32451880625095,-27.013629431498742,31.08903673035629,2.550003051757784,6.31813203951495,7.05250244140629,-3.5237353805334806,17.62874026334606,1.7643835304364188,12.34062135237616,-7.54161532663727,70.45453757295638,-1.7361350132549944,5.288118910969882,7,-5.010002136230497,-8.845001220703153,-22.505001068115263,-23.86000061035159,15.930007934570341,3,0.05001865342816458,-2.8317812985754136,240.4199981689453,-1.3499971389879166,240.02999877929688,1.1600036621093466,240.88999938964844,0.05001865342816458
11706,2019-07-19,239.92999267578125,242.8000030517578,239.6100006103516,242.08999633789062,1279400.0,-0.004894064665850628,-1.2785831062670558,-4.408121321582904,70.04622483724543,67.21505647830745,-2.844334467003904,-6.836356214947443,-17.70621586662969,-25.481952705025947,31.179002090918573,3.1900024414062216,6.129260190686011,5.439994812011719,-5.363030104210452,16.24301972823389,0.03848235390063337,10.841507270122804,-5.300613186659518,23.261867362967475,-50.16851103279788,5.40151245811108,7,-3.6349945068359375,-7.419990539550781,-21.324993133544922,-22.464996337890625,17.27001953125,4,0.06981203063943053,-1.5373234037061934,241.1100006103516,-2.8317812985754136,240.4199981689453,-1.3499971389879166,240.02999877929688,0.06981203063943053
11707,2019-07-22,241.4600067138672,242.4499969482422,239.7100067138672,240.5200042724609,989700.0,0.006376918621230798,-1.1406194120592232,-0.4351855776430994,66.82517039150406,68.06577620852077,-3.29943803473671,-7.7592275229199,-18.71921623668146,-26.651662986589713,31.78873706886649,2.739990234375,5.5581529896387565,6.332008361816406,-4.538196402392117,17.20221312602493,0.8969059797121304,11.767110743920682,-5.686739925976411,64.17127353583186,-7.246997880329886,5.435102382104267,7,-3.4550018310546875,-8.950004577636719,-22.85500717163086,-23.995010375976562,15.800003051757812,0,0.07959904509027016,-1.2785831062670558,239.92999267578125,-1.5373234037061934,241.1100006103516,-2.8317812985754136,240.4199981689453,0.07959904509027016
11708,2019-07-23,243.4199981689453,243.94000244140625,240.52999877929688,242.1100006103516,997100.0,0.008117250892818673,1.9021232387507305,1.3936108044931423,65.87659333114414,68.98552992879952,-3.7857368067596155,-9.034930255265238,-20.167767150901994,-28.214739807321223,32.53651790826092,3.410003662109375,5.210745504441348,7.563500213623058,-3.4865891980327604,18.613589625278877,2.038455507795163,13.088544919450953,-6.662988304113156,87.99066853202045,18.54068609090332,5.525044705827903,7,-4.1999969482421875,-9.474998474121094,-24.814998626708984,-25.955001831054688,15.300003051757756,1,0.07320677101090833,-1.1406194120592232,241.4600067138672,-1.2785831062670558,239.92999267578125,-1.5373234037061934,241.1100006103516,0.07320677101090833
11709,2019-07-24,243.08999633789062,243.2400054931641,238.8600006103516,242.30999755859372,1059300.0,-0.0013556890704832236,7.110991805594374,0.5954200251596116,60.42103951156479,68.84094294444726,-2.402511889521577,-7.920997388702176,-19.137470083707825,-27.509184458820698,32.99523891310857,4.559997558593722,5.4742656499662985,6.477998352050776,-4.368925700035021,17.324922404136572,1.0545363260078773,11.901460378093674,-5.183707660806618,83.26760241857718,16.91276766192999,5.423462026042896,7,-2.1149978637695312,-8.6199951171875,-23.064998626708984,-25.625,17.660003662109375,2,0.08856801638752154,1.9021232387507305,243.4199981689453,-1.1406194120592232,241.4600067138672,-1.2785831062670558,239.92999267578125,0.08856801638752154
11710,2019-07-25,242.3500061035156,243.0,240.75999450683597,242.72000122070312,894700.0,-0.003044099903422026,3.817254052634972,-0.4743534567080281,61.45611285881001,67.84686263834593,-1.1729038470727176,-6.244987985794495,-17.792894540237455,-26.36299512934869,34.21209273887176,2.330001831054659,6.045786549049296,4.940507507324185,-5.057223095988235,14.938238110636604,-0.05835779433203925,9.939372808980409,-3.4900054931640057,68.7008707719195,4.304674646101475,4.998865301656213,7,-0.9500045776366903,-7.690002441406222,-21.27500915527341,-24.88500976562497,17.839996337890653,3,0.08652775198093532,7.110991805594374,243.08999633789062,1.9021232387507305,243.4199981689453,-1.1406194120592232,241.4600067138672,0.08652775198093532
11711,2019-07-26,244.3500061035156,244.52999877929688,242.5200042724609,243.0399932861328,760700.0,0.008252527128659315,1.4071816894330826,-3.54062190696105,78.83318116238948,68.89284560624185,-3.0044396322080047,-7.2494175243783445,-19.149057626027997,-27.910225838292234,35.583977340538745,2.1799926757812784,6.562577024531151,6.0725074768066065,-3.096327134941788,15.241342088555001,1.488090170932395,10.656924782680818,-5.490005493164006,96.82552497517366,26.726513502741,4.5844173058742035,7,-2.655006408691378,-9.395004272460909,-21.20250701904294,-25.76000976562497,14.320007324218835,4,0.051933710351659945,3.817254052634972,242.3500061035156,7.110991805594374,243.08999633789062,1.9021232387507305,243.4199981689453,0.051933710351659945
11712,2019-07-29,243.3000030517578,244.97999572753903,242.97999572753903,244.3800048828125,677200.0,-0.00429712717630526,-1.3255591139340803,-0.8244208123187488,78.30460862092137,69.87760691050207,-1.7619102107786375,-5.246875603484,-17.569233387343274,-26.398743643296058,36.741709924232175,2.0,6.643171643091364,4.247003936767584,-3.7336373900289743,12.227645263564142,0.25668327336930474,8.237324600165863,-3.419402770996072,72.54911738306593,-3.924230003145439,3.9903206633982786,7,-1.3800048828125,-8.120002746582031,-17.987503051757812,-22.545005798339844,15.900009155273438,0,0.057131150764171856,1.4071816894330826,244.3500061035156,3.817254052634972,242.3500061035156,7.110991805594374,243.08999633789062,0.057131150764171856
11713,2019-07-30,241.92999267578125,242.7400054931641,241.1499938964844,242.7400054931641,856400.0,-0.005630950919820243,2.925892436657914,0.7500105963633544,68.89823916783752,69.36368962998948,-0.1050945079502128,-3.283621274277664,-15.598638880130807,-24.557123050082566,37.04971302051513,2.150009155273409,6.150653625118565,2.39349365234375,-5.004760167965713,9.791747472653213,-1.3056332578109675,6.0926205624984675,-1.0295133056640395,50.16330906552309,-27.94586576973432,3.6991269101547295,7,-0.0099945068359375,-6.749992370605469,-16.61749267578125,-21.17499542236328,22.899993896484318,1,0.06336550884117975,-1.3255591139340803,243.3000030517578,1.4071816894330826,244.3500061035156,3.817254052634972,242.3500061035156,0.06336550884117975
11714,2019-07-31,244.9499969482422,248.7100067138672,242.0500030517578,242.5500030517578,2239600.0,0.012482967651340937,-2.917656245792606,-2.9629085429027877,67.77714350001864,68.71536815349282,-2.698744370616396,-5.816621993544572,-17.934799451999623,-27.080773072866464,37.346808591592165,6.7800140380859375,5.781411907486728,4.914997863769543,-2.533936349370009,12.363932076909094,1.190530757199781,8.639464970339304,-3.800003051757784,52.70435229898719,-22.425694247333965,3.724467106569773,7,-1.1649932861328125,-7.904991149902344,-19.007495880126953,-24.19499969482422,22.800003051757812,2,0.056215572337281916,2.925892436657914,241.92999267578125,-1.3255591139340803,243.3000030517578,1.4071816894330826,244.3500061035156,0.056215572337281916
11715,2019-08-01,257.22000122070307,262.82998657226557,252.2100067138672,252.66000366210938,2297300.0,0.050091873546965315,-2.8901086002694245,1.9000038147069434,78.74638387362901,69.68205249086878,-13.905541712138756,-17.480124323842062,-29.52869522894474,-38.79256469682235,37.79164191131831,17.87998962402338,5.796285419290854,16.231002044677666,5.597466212319574,26.864537877035758,10.914234128498606,21.547769960856726,-16.070007324218665,74.12367506088023,2.0194955649662063,5.316767916179046,8,-6.375007629394474,-13.115005493164034,-31.252498626708928,-36.4650039672851,3.540008544921932,3,0.013723655868689955,-2.917656245792606,244.9499969482422,2.925892436657914,241.92999267578125,-1.3255591139340803,243.3000030517578,0.013723655868689955
11716,2019-08-02,253.9499969482422,258.1300048828125,252.67999267578125,256.95001220703125,1335200.0,-0.012712869360633872,1.033586412846988,-0.6578984353040465,71.29808055994621,70.17904250958458,-9.429243231618983,-13.570949179010086,-25.628240143786257,-34.98184697707592,38.151148582482044,5.45001220703125,5.625761233904882,12.113497924804676,0.19444966349291803,24.032546186116434,6.153973794148783,18.07302205546057,-11.899993896484375,59.040624428147225,-10.170769987229278,5.9595241306558835,8,-3.1050033569335938,-9.695007324218778,-27.982494354248047,-33.19499969482422,-1.599990844726591,4,0.024571788021859442,-2.8901086002694245,257.22000122070307,-2.917656245792606,244.9499969482422,2.925892436657914,241.92999267578125,0.024571788021859442
11717,2019-08-05,244.17999267578125,251.3699951171875,242.2400054931641,251.3699951171875,1736900.0,-0.03847215747142607,1.5396346380760695,2.3966552904495724,55.243858892776736,68.9976275719882,0.8573228760728853,-3.027606802642538,-15.211935916995458,-24.75757960430269,38.74517510173607,11.709991455078097,5.181921728719544,1.7539939880371094,-9.33519505256578,12.843183028639999,-3.7906005322643352,7.298588508338554,18.649993896484318,13.9760138511563,-51.85141151109548,5.544594520301446,8,6.665000915527344,0.7700042724609091,-17.779991149902344,-23.42499542236328,7.82000732421875,0,0.05934155617406711,1.033586412846988,253.9499969482422,-2.8901086002694245,257.22000122070307,-2.917656245792606,244.9499969482422,0.05934155617406711
11718,2019-08-06,245.82000732421875,247.0500030517578,242.52999877929688,245.33999633789062,2488700.0,0.006716416977762263,2.074830285038095,-0.06676089337102402,56.6144073134436,68.57466843886361,-0.45421398748129604,-3.729429941671725,-16.184228967718497,-25.959520507295792,39.714925538371446,4.5200042724609375,5.003147740600724,2.6770080566406307,-7.2228117895308515,12.576827902812113,-2.2729018664451246,7.626917979726386,16.5981796264648,18.142479606590264,-44.022600540219294,4.949909923085745,8,5.974983215332031,0.4799880981444744,-19.15750503540039,-25.06501007080078,6.05999755859375,1,0.05443008902511837,1.5396346380760695,244.17999267578125,1.033586412846988,253.9499969482422,-2.8901086002694245,257.22000122070307,0.05443008902511837
11719,2019-08-07,248.67999267578125,250.33999633789062,241.8500061035156,244.0,1435900.0,0.011634469393658309,1.122497558593757,9.749761586877742,58.80435650663111,68.28002884417708,-2.7243662649612475,-5.78994731140898,-18.335617752742024,-28.38558190750905,40.21985283853282,8.489990234375028,4.990557269818396,4.840993499755854,-4.519908013501464,14.201895013013171,0.16054274312719485,9.521444256384513,13.334630645751929,32.554780412875175,-27.381883138465497,4.680450756628659,8,3.30999755859375,-2.3700027465820597,-21.922489166259766,-27.92499542236328,1.3900146484375,2,0.06494287587317094,2.074830285038095,245.82000732421875,1.5396346380760695,244.17999267578125,1.033586412846988,253.9499969482422,0.06494287587317094
11720,2019-08-08,257.77999877929693,258.58999633789057,251.1499938964844,251.75,1746900.0,0.03659323778161716,-1.0580888342977988,1.288463294077767,67.53093117214763,67.02422328970576,-10.510772249632282,-14.089115864630685,-26.67179494398934,-37.0348993806555,40.673327437097285,9.910003662109318,5.139079822289489,12.973999786377021,2.089667273420986,23.858332299333057,7.531833529898989,18.416166042855053,3.4280398535155427,95.1613020840936,29.32206704277523,5.442166256478024,8,-5.790008544921932,-11.470008850097742,-30.977497100830135,-36.98000335693365,-8.279998779296932,3,0.03867639563936476,1.122497558593757,248.67999267578125,2.074830285038095,245.82000732421875,1.5396346380760695,244.17999267578125,0.03867639563936476
11721,2019-08-09,256.19000244140625,258.01998901367193,253.16000366210938,256.83999633789057,1337200.0,-0.006168036098300966,2.2292484107429886,-0.10779337115555838,64.44966741718211,65.48478537817917,-7.89488137769294,-11.935173378871099,-24.340684938263337,-35.033054372064726,40.800423986902494,4.859985351562557,5.547083892659543,10.637503051757818,-1.2266617229197436,22.50166782643541,4.705420664419023,16.569585439096613,4.243714890234344,85.66311053422233,18.802701342727218,5.932082387338794,8,-4.20001220703125,-9.88001251220706,-28.132503509521484,-34.135009765625,-0.07000732421875,4,0.017838351538577157,-1.0580888342977988,257.77999877929693,1.122497558593757,248.67999267578125,2.074830285038095,245.82000732421875,0.017838351538577157
11722,2019-08-12,254.1000061035156,255.66000366210938,251.6000061035156,254.6199951171875,794000.0,-0.008157993356390447,2.123067713651911,0.7999906098879018,60.450101242470986,64.54610338647177,-4.595010937947563,-9.280594385962871,-21.41284037235451,-32.51395329695433,40.73378823402024,4.589996337890653,6.002530635747036,7.887006378173794,-4.349248453551894,20.12326120989951,1.7688789623109358,14.005133794036652,5.590362779000003,73.17805941633743,8.619098222414095,6.118127415862854,8,-1.7600097656250284,-7.790016174316406,-25.637500762939425,-31.64000701904294,0.5899963378906534,0,-0.006887052176169917,2.2292484107429886,256.19000244140625,-1.0580888342977988,257.77999877929693,1.122497558593757,248.67999267578125,-0.006887052176169917
11723,2019-08-13,258.3699951171875,259.08999633789057,252.4900054931641,255.1199951171875,1013900.0,0.016804364073617517,1.8144935646334959,-6.250132050002593,63.88081068957849,64.1131775186451,-7.026672946832605,-12.760379595245467,-24.748752270888986,-36.38137687630774,40.98788177954923,6.599990844726477,6.065048799531382,11.239995574951166,-1.7696643294414116,24.249655479343716,4.7351656227548915,17.74482552714744,-16.519989013671903,95.82365644693085,32.24194184591916,6.50482995219628,8,-6.029998779296932,-12.06000518798831,-29.907489776611328,-35.909996032714844,-1.6399841308594318,1,-0.02465454672590095,2.123067713651911,254.1000061035156,2.2292484107429886,256.19000244140625,-1.0580888342977988,257.77999877929693,-0.02465454672590095
11724,2019-08-14,248.6100006103516,256.32000732421875,247.88999938964844,253.0800018310547,1339000.0,-0.037775262961200706,-1.8527927955839905,-1.3753849909855682,54.88603906830419,61.462028095831236,3.6957371243520356,-2.4826368540929025,-14.208796544077273,-26.203144526238503,40.802038972742636,10.479995727539062,6.027775446791651,1.0705009460449446,-11.559921134374548,13.700923026464466,-5.244710094164816,7.385711986254705,-6.415194702148483,6.428584079356909,-54.171403988240215,6.315211040209754,8,1.8600006103514772,-0.5900039672852131,-20.14749526977542,-26.150001525878935,4.169998168945284,2,0.013153148563745942,1.8144935646334959,258.3699951171875,2.123067713651911,254.1000061035156,2.2292484107429886,256.19000244140625,0.013153148563745942
11725,2019-08-15,253.1699981689453,254.07000732421875,248.8800048828125,250.77999877929688,919200.0,0.01834197155142059,1.477317669166087,-0.5346753326551685,56.61962675752618,59.831088784451225,-1.6753498944809166,-6.422066842338552,-18.095138571396717,-30.306477638254904,40.51679983656269,5.460006713867159,6.554873962457947,5.02749862670899,-7.461214571810274,17.516211825228254,-1.216857972550656,11.271855225968636,-10.637288452148454,47.14285908913203,-8.50823161456811,6.244356599259635,8,-2.6999969482422443,-4.505004882812528,-24.632495880126953,-30.709999084472656,-0.709991455078125,3,-0.012244700664167496,-1.8527927955839905,248.6100006103516,1.8144935646334959,258.3699951171875,2.123067713651911,254.1000061035156,-0.012244700664167496
11726,2019-08-16,256.67999267578125,257.67001342773443,254.0,254.6199951171875,2637800.0,0.0138641803224,-1.2242587900198247,0.8619238847993054,59.6844160895842,60.324484028540944,-5.316451714784108,-9.07830160847817,-20.93289545427757,-33.35264447627631,40.294754913607484,4.500015258789119,7.065243926989012,7.699993133544922,-4.716152487628676,20.11613875471855,1.4919203229581228,13.908065944131721,-13.816137226562518,78.48210429657684,23.937077329075535,6.208072810586809,8,-6.209991455078182,-6.260002136230469,-26.374988555908203,-34.219993591308594,-4.899993896484375,4,-0.02797254511710412,1.477317669166087,253.1699981689453,-1.8527927955839905,248.6100006103516,1.8144935646334959,258.3699951171875,-0.02797254511710412
11727,2019-08-19,260.67999267578125,261.6099853515625,258.3599853515625,259.3699951171875,1321900.0,0.01558360649110857,1.050484240522171,0.6359218986104116,63.073492005466015,61.042160105432316,-7.520667893768405,-12.189522800680038,-24.28607038547051,-36.845679146297755,40.193874979037844,4.92999267578125,6.183445664883379,10.738993835449207,-2.191039311224472,23.66902698212286,4.273977262112396,17.204010408786047,-17.491614408789076,93.22162079201203,36.54754160344159,6.465016573336827,8,-8.949996948242188,-9.834999084472656,-27.499996185302734,-37.06999969482422,-6.0999908447265625,0,-0.017492702496218038,-1.2242587900198247,256.67999267578125,1.477317669166087,253.1699981689453,-1.8527927955839905,248.6100006103516,-0.017492702496218038
11728,2019-08-20,261.239990234375,263.17001342773443,259.0,259.69000244140625,1013400.0,0.002148218406965441,-1.846432663264282,1.183198993616922,61.7617305960492,61.37075722647877,-6.328861999727025,-11.959194249694121,-24.25870502532362,-36.92990690852167,39.91852087637089,4.170013427734432,5.710451469198148,10.40799179077149,-3.0741484226072657,23.890132004150246,3.6669216840821264,17.149061897460882,-17.314747684000025,87.36896976305925,28.945515594249173,6.741070106689381,8,-5.709983825683565,-10.224983215331974,-27.489994049072266,-37.31499481201172,-5.239990234375,1,-0.025072684266648215,1.050484240522171,260.67999267578125,-1.2242587900198247,256.67999267578125,1.477317669166087,253.1699981689453,-0.025072684266648215
11729,2019-08-21,264.6199951171875,265.6300048828125,262.260009765625,262.6199951171875,1133600.0,0.012938313463340956,-1.4779642760972982,1.290332742665879,56.12988377431147,60.103974182274754,-8.057305623026025,-14.380836401198337,-26.856824437965685,-39.85580237258324,40.310179221287534,4.3900146484375,6.661872170984566,12.711496734619146,-1.5816132048757368,27.004606674114,5.564941764871719,19.858051704366574,-19.540066314170957,93.97009095149254,35.98217576757582,7.146554969747429,8,-7.859992980957031,-12.374992370605469,-30.869998931884766,-40.69499969482422,-18.269989013671903,2,-0.029816280993298805,-1.846432663264282,261.239990234375,1.050484240522171,260.67999267578125,-1.2242587900198247,256.67999267578125,-0.029816280993298805
11730,2019-08-22,263.32000732421875,266.22000122070307,260.8699951171875,265.32000732421875,1059000.0,-0.004912658971190198,1.815801731476628,-1.0,58.02364734643531,59.38997195219177,-6.580874224990623,-12.046929986568102,-24.82261544571122,-38.14217697126617,40.61171223020323,5.350006103515568,7.504675048069288,10.36300888061524,-4.053811886469532,24.779829647699984,3.154598497072868,17.571419264157612,-16.596072434818524,76.26846475619689,17.653058837072223,7.208410383542374,8,-6.265007019042969,-10.780006408691406,-29.570011138916016,-39.39501190185547,-18.340011596679716,3,-0.040027374493971646,-1.4779642760972982,264.6199951171875,-1.846432663264282,261.239990234375,1.050484240522171,260.67999267578125,-0.040027374493971646
11731,2019-08-23,257.04000854492193,263.19000244140625,255.44000244140625,262.010009765625,1381500.0,-0.02384930352658099,1.1146014180499524,2.485000610351534,61.71222627270619,59.53020806666235,-0.18732098660433394,-5.025123216710369,-17.874291031289147,-31.485968744000218,40.272116633522174,7.8800048828125,7.9429169872792045,3.448509979248115,-10.482154954749092,17.379174913245294,-3.51682248775046,10.413842446246719,-8.366467022391419,14.842358856185795,-47.37815600628049,6.965332466998591,8,0.014991760253849407,-4.500007629394588,-22.857509613037166,-32.87001037597662,-14.190002441406335,4,-0.01781824493774986,1.815801731476628,263.32000732421875,-1.4779642760972982,264.6199951171875,-1.846432663264282,261.239990234375,-0.01781824493774986
11732,2019-08-26,257.20001220703125,259.989990234375,255.3600006103516,258.76998901367193,1327300.0,0.000622485437248077,1.3092337080190728,0.3158906279742501,60.65145547040358,59.17139082008736,0.15494994563624687,-4.311428793409021,-17.364837341029897,-31.271080786510424,39.83436043377798,4.629989624023409,7.083947747294104,2.91351318359375,-10.219388441527258,16.046414808714758,-3.652937628966754,9.479963996154254,-6.771824714683476,16.94301559178373,-48.75238624532389,6.566450812560505,8,-0.14501190185546875,-4.660011291503906,-22.79751205444336,-32.83501434326172,-20.760009765625,0,-0.02107314607501487,1.1146014180499524,257.04000854492193,1.815801731476628,263.32000732421875,-1.4779642760972982,264.6199951171875,-0.02107314607501487
11733,2019-08-27,257.260009765625,259.39999389648443,255.8000030517578,259.01998901367193,1025100.0,0.00023327198968181584,1.8571480472297073,1.1210224511614302,58.474933909683095,59.5701569135739,-0.08834787307847591,-3.335042819212987,-16.717344065334828,-30.93686288266531,40.07340157729601,3.5999908447266193,6.510448414825277,2.207009887695307,-9.613180644362899,14.027200419753541,-3.7030853783338102,8.117105153724424,-5.2526409004416905,17.49547926785905,-50.22772930244962,5.910095266029114,8,0.2899932861328125,-4.720008850097656,-22.002506256103516,-32.89501190185547,-17.6400146484375,1,-0.010417506930097353,1.3092337080190728,257.20001220703125,1.1146014180499524,257.04000854492193,1.815801731476628,263.32000732421875,-0.010417506930097353
11734,2019-08-28,258.72000122070307,258.95001220703125,254.33999633789062,256.989990234375,1030800.0,0.005675158981794937,3.209996795005783,-0.9829723777981361,51.09353598884368,58.95614682816474,0.04087813469135426,-3.9110474507090203,-17.504702568229277,-32.020165260545525,39.258218395532566,4.610015869140625,6.381047022505584,2.978501129150345,-7.933113877801645,13.890116136102307,-2.4773063743256216,8.43430863262634,-5.291369119967783,36.86871281634971,-26.252566517783656,5.455807503475987,8,1.3899993896484943,-6.180000305175724,-22.137500762939396,-33.78500366210932,-14.279998779296818,2,-0.010513300896217714,1.8571480472297073,257.260009765625,1.3092337080190728,257.20001220703125,1.1146014180499524,257.04000854492193,-0.010513300896217714
11735,2019-08-29,260.75,262.29000854492193,259.48001098632807,261.1300048828125,1102600.0,0.007846315591059527,1.081470262449982,-0.21965460671383177,55.251039334825734,58.46354941096936,-0.8949353421423325,-5.96906502255888,-18.96452434922122,-33.643795228024146,37.16135397032546,3.5700073242188637,5.6933303285619274,4.8319999694824105,-6.292434359929473,15.956434298894322,-0.7302171952235312,10.394217134188352,-6.410003662109375,72.42936995899957,11.65718506517998,5.562217164705953,8,-0.470001220703125,-7.260002136230469,-23.02750015258789,-35.81500244140625,-15.169998168945312,3,-0.055225288193612276,3.209996795005783,258.72000122070307,1.8571480472297073,257.260009765625,1.3092337080190728,257.20001220703125,-0.055225288193612276
11736,2019-08-30,260.19000244140625,262.83999633789057,259.57998657226557,262.75,1452300.0,-0.0021476416436960744,1.379577653034047,6.736749116607774,57.26904163479407,57.818610480894705,0.24062128254291792,-5.183366348242089,-17.851989846841974,-32.695081630649725,34.9751084932536,3.260009765625,6.3169970351727045,3.9600021362304574,-7.281434567217275,15.20143883967819,-1.6607162154933803,9.580720487954324,-5.850006103515625,68.82360121783134,9.223255814327281,5.620718351723863,8,0.089996337890625,-6.5050048828125,-22.15999984741211,-35.2550048828125,-18.339996337890653,4,-0.05845730647276681,1.081470262449982,260.75,3.209996795005783,258.72000122070307,1.8571480472297073,257.260009765625,-0.05845730647276681
11737,2019-09-03,258.67001342773443,261.29000854492193,258.1300048828125,259.44000244140625,1283000.0,-0.00584184249744224,-2.416208904505101,0.3007772453090878,50.38326349784576,56.5543363588721,1.6153861507634701,-2.6584622203424146,-15.702560284222159,-30.757258813417366,35.173097888638644,3.160003662109432,6.476298930014423,1.7155120849610057,-8.02328678293037,11.45431095285241,-3.1538873489847106,6.584911518906694,-3.142016601562574,50.94137752757454,-3.908547523794603,4.869399433945698,9,1.6099853515624432,-4.985015869140682,-20.34501266479498,-32.04501342773443,-9.88002014160162,1,-0.061159030823023985,1.379577653034047,260.19000244140625,1.081470262449982,260.75,3.209996795005783,258.72000122070307,-0.061159030823023985
11738,2019-09-04,259.20001220703125,260.6199951171875,256.91000366210943,260.44000244140625,1491100.0,0.002048937842750398,3.637560082398647,1.6103999048790376,67.70315364056049,57.840255232899764,0.8555561531969715,-2.2500287459821493,-15.588818165180754,-30.869285352645505,35.28516442239806,3.709991455078068,6.130984577099639,1.5765106201171761,-6.664900878278615,9.817922118512968,-2.5441951290807197,5.697216369315072,-2.6028149414062796,57.17665728400774,-3.64134029881415,4.120705749197897,9,1.079986572265625,-5.5150146484375,-20.650012969970703,-32.350013732910156,-8.230010986328125,2,-0.08780867551597904,-2.416208904505101,258.67001342773443,1.379577653034047,260.19000244140625,1.081470262449982,260.75,-0.08780867551597904
11739,2019-09-05,264.82998657226557,265.489990234375,260.67001342773443,262.32000732421875,1185300.0,0.021720579089855363,1.5169679922868844,-2.0241927544791825,68.81861359473308,59.039695927155066,-5.29871486953806,-6.965157079645962,-20.468310969403603,-36.07304678758612,35.25448073014398,6.28997802734375,5.280040016036509,6.398985290527264,-1.299682545236351,14.097653126290908,2.549651372645428,10.248319208409072,-7.919982910156136,92.30763758718615,28.53047920204878,3.8493339178818204,9,-4.914993286132756,-10.79498291015625,-26.27998733520502,-37.979988098144474,-11.839981079101477,3,-0.09519311533174468,3.637560082398647,259.20001220703125,-2.416208904505101,258.67001342773443,1.379577653034047,260.19000244140625,-0.09519311533174468
11740,2019-09-06,267.75,268.54998779296875,264.95999145507807,265.51998901367193,1112600.0,0.01102599243208302,-1.14327749082193,0.8884579376755358,68.21326788630064,59.76203388422112,-8.408492611975646,-9.591718094257885,-22.537502746569146,-38.570130097017284,34.55223150130825,3.720001220703182,4.588658666680772,8.820498657226551,0.0788265631524041,17.562170751300727,4.449662610189478,13.191334704263625,-10.839996337890568,93.12724326790219,29.920902060358216,4.370836047037087,9,-6.3050079345703125,-12.550003051757812,-27.33499526977539,-38.149993896484375,-16.3800048828125,4,-0.08705881441118113,1.5169679922868844,264.82998657226557,3.637560082398647,259.20001220703125,-2.416208904505101,258.67001342773443,-0.08705881441118113
11741,2019-09-09,260.760009765625,269.57000732421875,259.57998657226557,268.92999267578125,1089700.0,-0.026106406104108304,1.114287375104159,-3.663651417076168,50.11985803542531,58.59185639144576,-0.9334942889615832,-2.3629494644943634,-14.779393806834094,-31.201226689626537,33.40960128108773,9.990020751953182,3.991222741969807,1.6020080566406136,-7.076842288760361,10.280858402041616,-2.7374171160598735,5.941433229341101,-2.4532080078124636,30.410781910264532,-27.80091661066883,4.339425172700498,9,1.1949920654296875,-5.0500030517578125,-13.285015106201172,-24.100013732910156,-7.3100128173828125,0,-0.05821447831749327,-1.14327749082193,267.75,1.5169679922868844,264.82998657226557,3.637560082398647,259.20001220703125,-0.05821447831749327
11742,2019-09-10,252.3500061035156,260.8599853515625,250.8500061035156,259.17999267578125,2095700.0,-0.03225189195869582,-1.0366211437743065,0.8359854172736612,39.21902143782888,56.452310561239734,7.505466415568748,6.228568330287175,-5.708949416291176,-22.432458101126798,32.031998016015116,10.009979248046903,3.1012420758671055,-6.720495605468756,-15.64584643600827,2.2048552250707587,-11.183171020738513,-2.2578201901989985,17.220001220703153,8.012819990316526,-44.58937160649651,4.46267541526975,9,7.860000610351591,3.360000610351591,-4.800014495849581,-15.690010070800753,-0.05000305175778408,1,-0.04160887555395121,1.114287375104159,260.760009765625,-1.14327749082193,267.75,1.5169679922868844,264.82998657226557,-0.04160887555395121
11743,2019-09-11,252.0,253.67999267578125,249.2100067138672,253.0,1426200.0,-0.0013869867051717888,2.7881472094346456,0.14641317218113922,33.48166066966186,54.495435525775086,7.857136178620351,6.405283843754091,-4.833056375383052,-21.750980587452233,30.22487106180613,4.4699859619140625,2.4035271213580245,-6.752001953124989,-16.220691724331914,2.7166878180819367,-11.486346838728423,-2.017657067521526,17.57000732421875,13.703306495552392,-32.27541119144714,4.734344885603462,9,7.390007019042969,3.7100067138671875,-4.102504730224609,-15.340003967285156,1.0,2,-0.012738121880425335,-1.0366211437743065,252.3500061035156,1.114287375104159,260.760009765625,-1.14327749082193,267.75,-0.012738121880425335
11744,2019-09-12,251.8800048828125,257.29000854492193,251.1499938964844,253.69000244140625,1285400.0,-0.000476171099950351,-2.755338211139399,1.80999755859375,34.54887187054324,52.19519469641037,7.716293419366991,7.149372437162299,-4.265413209855012,-21.296208083887052,29.430862514871237,6.140014648437528,1.752835510090108,-7.03549728393557,-15.857669286714497,1.7866747188433294,-11.446583285325005,-2.624411282546106,16.875602416992194,13.113939532928182,-27.83399199375778,4.411086001389455,9,7.510002136230469,3.8300018310546875,-2.832511901855497,-15.220008850097656,-1.400009155273466,3,-0.0036128459761335385,2.7881472094346456,252.0,-1.0366211437743065,252.3500061035156,1.114287375104159,260.760009765625,-0.0036128459761335385
11745,2019-09-13,250.07000732421875,252.91000366210938,249.05999755859372,252.1199951171875,1361600.0,-0.007185951736962459,1.12121263072941,1.1325914685550498,39.293378848805915,50.19789883130056,8.77477772360055,9.186199849145623,-2.121442348391099,-19.171812222948745,28.481475101873876,3.8500061035156534,1.1970241160490787,-8.69049530029298,-18.031377487639872,0.6503868870539122,-13.360936393966426,-4.020054206619534,17.903775952148465,4.924472377959637,-37.70113695905616,4.6704410936734515,9,9.2449951171875,8.659996032714844,-0.9200172424316406,-13.410011291503906,1.3499908447265625,4,0.01167672285129151,-2.755338211139399,251.8800048828125,2.7881472094346456,252.0,-1.0366211437743065,252.3500061035156,0.01167672285129151
11746,2019-09-16,249.5,251.4199981689453,247.6100006103516,248.69000244140625,1152700.0,-0.0022793910006158047,-1.5656538670996283,-0.3951231131092387,38.31914239578083,48.85744093107113,8.570187768943981,9.687397885420182,-1.1804482398054006,-18.293756505763497,27.086768175932914,3.8099975585937216,0.959679432197845,-8.901502990722634,-19.0922950435164,1.2892890620711341,-13.996899017119517,-3.8061069643257497,17.338956133300826,14.264162763674873,-30.304340424895173,5.095396026396888,9,9.090003967285156,9.090003967285156,-0.3500099182128906,-12.840003967285156,-3.32000732421875,0,0.007494970409569035,1.12121263072941,250.07000732421875,-2.755338211139399,251.8800048828125,2.7881472094346456,252.0,0.007494970409569035
11747,2019-09-17,256.1199951171875,256.98001098632807,249.75999450683597,250.0,1464600.0,0.02653304656187383,-1.187881758365732,7.55557230050486,48.55767226001745,46.73016522212192,1.7326382922340713,2.854620983886491,-7.196265871201831,-24.57717384846171,25.449972332154903,7.480010986328068,0.4693000403786982,-2.0535079956054574,-12.233697598802678,8.126681607591792,-7.143602797204096,3.036586805993153,9.18064457427738,87.91309433171075,38.270980197935856,5.090094801598622,9,2.4700088500976562,2.4700088500976562,-6.970005035400391,-19.459999084472656,-12.209991455078125,1,-0.010424793924127873,-1.5656538670996283,249.5,1.12121263072941,250.07000732421875,-2.755338211139399,251.8800048828125,-0.010424793924127873
11748,2019-09-18,254.69000244140625,257.98001098632807,250.75,257.1099853515625,1225900.0,-0.005583291828218817,2.4759382610992784,-0.3954223596290017,44.89743873101157,44.072256903930636,2.744189192830902,3.9724124930999665,-5.136918892255011,-22.832586697876877,23.628454468691626,7.230010986328068,-0.1534357232523007,-3.15600128173827,-13.342251594909726,7.030249031433186,-8.24912643832397,1.9371238748474582,9.195386123569563,68.27381626788373,16.313041316926878,5.093125156585727,9,3.9000015258789062,3.9000015258789062,-5.365009307861385,-18.030006408691406,-6.290008544921847,2,-0.00938395448089202,-1.187881758365732,256.1199951171875,-1.5656538670996283,249.5,1.12121263072941,250.07000732421875,-0.00938395448089202
11749,2019-09-19,256.73001098632807,257.45999145507807,254.97999572753903,255.50999450683597,1123000.0,0.00800977080123566,-1.1754214545283401,-0.504142601326606,44.911402380372834,41.48316073660531,-0.6321041094438442,1.3818466957745272,-6.616632475957516,-24.53384300086509,21.48799563762771,2.769989013671818,-0.2869187144208354,-0.7214935302735057,-10.40168971418234,8.9587026536353,-5.5615916222279225,4.118604561680911,5.853346542277791,87.94601013229656,36.98090715807139,4.840098091954409,9,1.859992980957088,1.859992980957088,-7.405017852783203,-20.070014953613224,-7.460006713867159,3,-0.014528924655118347,2.4759382610992784,254.69000244140625,-1.187881758365732,256.1199951171875,-1.5656538670996283,249.5,-0.014528924655118347
11750,2019-09-20,252.77999877929688,258.010009765625,252.08999633789062,256.1199951171875,1412500.0,-0.015385860779796201,-1.5084796172372548,-2.7376649365269876,41.361615290528974,40.51002265383906,1.085222388608912,4.745020734126513,-2.259308531750321,-20.279937170495145,19.378813987808346,5.920013427734375,-1.230501161521829,-4.144505310058605,-13.625050407638014,5.336039787520804,-8.884777858848281,0.5957672387310993,8.605490195848631,49.71147709349654,0.9638239031310007,4.740272548789703,9,1.4549942016601562,5.810005187988281,-3.534999847412166,-16.12000274658203,-4.19000244140625,4,-0.009098833225986258,-1.1754214545283401,256.73001098632807,2.4759382610992784,254.69000244140625,-1.187881758365732,256.1199951171875,-0.009098833225986258
11751,2019-09-23,252.4600067138672,254.47999572753903,251.8600006103516,252.7899932861328,889800.0,-0.0012658915538213966,-2.424832951032266,0.09879848325643018,42.55216044242806,40.88037143212786,0.11627160922179769,4.95852368952194,-1.618235860934277,-19.63550667473612,18.292877949587922,2.619995117187443,-2.7659338469940735,-4.235497283935558,-13.923287402889002,5.452292835017857,-9.07939234341228,0.6083977755411638,7.823443192094828,32.727360160392465,-15.092482757659361,4.843895059476714,9,0.34999847412109375,6.129997253417969,-2.8925094604492756,-15.800010681152344,3.7599945068358807,0,-0.004119498206702543,-1.5084796172372548,252.77999877929688,-1.1754214545283401,256.73001098632807,2.4759382610992784,254.69000244140625,-0.004119498206702543
11752,2019-09-24,251.77999877929688,255.6000061035156,250.66000366210938,253.50999450683597,1036300.0,-0.0026935273567548768,-1.4886750173919918,5.242624618514837,41.132870366655865,41.73050584290497,0.7899976611757609,5.493302649997986,-0.6065012126583724,-18.59531568018309,17.091942946597158,4.940002441406222,-4.651764900213095,-4.644504547119141,-14.573111841613581,5.2841027473753,-9.608808194366361,0.31979910012807977,7.4895751830163135,15.23801615146671,-30.101223247469377,4.9643036472472275,9,1.0300064086914062,6.810005187988281,-1.3350028991699503,-12.280006408691435,2.8699951171875284,1,-0.022241663875868234,-2.424832951032266,252.4600067138672,-1.5084796172372548,252.77999877929688,-1.1754214545283401,256.73001098632807,-0.022241663875868234
11753,2019-09-25,254.5800018310547,255.3600006103516,250.42999267578125,252.00999450683597,925500.0,0.011120831937934117,1.3874102207903336,-1.485557035377505,36.86237097413287,41.987561298859376,-1.7942273381125347,2.616368088112438,-3.0076771525666572,-21.026533924038716,15.811924637769875,4.930007934570341,-5.39279559047705,-1.7105010986327898,-11.6639389704049,8.24293677313932,-6.687220034518873,3.266217837253265,3.7568062631015664,54.749337713682955,14.717139064207593,4.976718935886061,9,-1.7699966430664062,4.010002136230469,-3.2925071716308594,-12.980010986328153,3.4099884033203125,2,-0.04191216156886579,-1.4886750173919918,251.77999877929688,-2.424832951032266,252.4600067138672,-1.5084796172372548,252.77999877929688,-0.04191216156886579
11754,2019-09-26,256.0,257.1300048828125,253.05999755859372,253.8699951171875,941900.0,0.005577807206897711,-1.1706705729166489,0.8287933122758778,34.33751407501899,41.43690965732749,-2.870173966061543,1.0352224278282733,-4.016697525348377,-22.093369187866244,14.88575538727011,4.070007324218778,-4.939777814397246,-0.15450286865234375,-10.04228273380761,9.733276996502923,-5.098392801229977,4.78938706392529,1.4786634954518831,73.48278055575686,38.50750103952048,4.943889932577632,9,-3.1899948120117188,2.5900039672851562,-2.7274932861327557,-13.729995727539034,2.79998779296875,3,-0.0296875238418578,1.3874102207903336,254.5800018310547,-1.4886750173919918,251.77999877929688,-2.424832951032266,252.4600067138672,-0.0296875238418578
11755,2019-09-27,246.3500061035156,258.45999145507807,243.0399932861328,257.33999633789057,2070100.0,-0.0376952886581422,1.3310689241557396,-5.159608000458466,32.063730588448834,40.74186390095727,6.924868887820821,10.067243690699826,5.91836962271455,-12.062745923051779,13.774030643618415,15.419998168945256,-4.4427720507605954,-9.084497070312523,-19.63802456605194,1.4690304254269222,-14.361260818182217,-3.8077333224428003,1.2599945068359943,21.465714723941453,-13.50502595532219,5.276763747869716,9,4.399986267089844,9.954994201660185,8.152496337890653,-2.8500061035155966,9.989990234374972,4,0.011853046870712536,-1.1706705729166489,256.0,1.3874102207903336,254.5800018310547,-1.4886750173919918,251.77999877929688,0.011853046870712536
11756,2019-09-30,244.97999572753903,249.2700042724609,244.27999877929688,246.42999267578125,2656700.0,-0.005561235405047604,-2.5017694898193903,0.13193796512273978,38.877141721501665,39.666249396677735,8.477823585447652,10.792679300787057,7.601452205596985,-10.318284061381718,12.53364563004059,4.990005493164034,-4.035950895129361,-9.69400711059572,-20.971886855472945,1.583872634281505,-15.332946983034304,-4.055067238157108,13.479995727539034,12.581080880497405,-24.733898308833275,5.638939872438609,9,5.769996643066406,11.325004577636747,9.817504882812528,-1.18499755859375,6.210006713867216,0,0.01473589955633181,1.3310689241557396,246.3500061035156,-1.1706705729166489,256.0,1.3874102207903336,254.5800018310547,0.01473589955633181
11757,2019-10-01,242.8500061035156,245.02999877929688,242.05999755859372,244.6999969482422,2480700.0,-0.00869454511050105,1.3665400164138954,1.2758584402327706,36.89488264589379,38.77707649833132,9.529656483007102,12.307728643799777,9.976893769867019,-7.79672011279078,11.66414948006786,2.9700012207031534,-3.8184002943558824,-11.03299636840822,-23.30603383721288,1.2400411003964393,-17.16951510281055,-4.89647763400589,15.609985351562472,4.817127066682802,-34.01873894014605,6.136518734402333,10,7.409988403320284,12.964996337890653,11.947494506835966,1.3199920654296875,10.539993286132841,1,0.05505453893827972,-2.5017694898193903,244.97999572753903,1.3310689241557396,246.3500061035156,-1.1706705729166489,256.0,0.05505453893827972
11758,2019-10-02,236.44000244140625,241.8999938964844,235.75,241.19000244140625,1302100.0,-0.026394908383807314,-1.0065216958400633,2.5675802739996803,31.262138511246263,37.260491623983924,14.615646097983245,17.839840385439516,16.499739207041728,-1.0477610019764825,11.294673632630381,7.100006103515597,-3.6723809543102277,-16.304999542236317,-30.562534109434694,-2.04746497503794,-23.433766825835505,-9.176232258637128,21.36398925781242,3.0383210084914496,-37.43803109452772,7.1287672835991955,10,10.664993286132784,16.220001220703125,18.357498168945312,7.779998779296847,19.149993896484375,2,0.07701738820439608,1.3665400164138954,242.8500061035156,-2.5017694898193903,244.97999572753903,1.3310689241557396,246.3500061035156,0.07701738820439608
11759,2019-10-03,239.6199951171875,239.7100067138672,233.4900054931641,236.44000244140625,1219100.0,0.013449469814522219,2.702364192877432,-0.6694721422697368,37.72608596535748,36.85654392118709,9.78204717911467,13.359277517100793,13.48250522499984,-3.7766510476500343,10.336610147347317,6.220001220703097,-4.402782699902389,-11.864507293701166,-26.080946302779694,2.351931715377333,-18.972726798240444,-4.756287789161917,16.86075708007803,24.54943159909385,-19.58030005639158,7.108219504539254,10,6.355003356933594,11.910011291503906,15.425006866455078,4.600006103515597,15.680007934570312,3,0.07666303101376637,-1.0065216958400633,236.44000244140625,1.3665400164138954,242.8500061035156,-2.5017694898193903,244.97999572753903,0.07666303101376637
11760,2019-10-04,244.44000244140625,245.17999267578125,240.5800018310547,240.6100006103516,1238600.0,0.020115213347957406,-1.3650342244101437,1.204405865530403,44.59632980879911,37.083673850783875,4.084085371918803,7.065664314315484,8.908476979223224,-8.163244615973213,8.601403810129762,5.55999755859375,-4.806129237408868,-5.87900009155274,-18.172769798702745,6.414769615597265,-12.025884945127757,0.2678847620222484,10.201490019531178,69.39162100955568,20.596609913144192,6.146884853575001,10,1.5349960327148438,7.090003967285156,11.884998321533203,0.6449966430663778,10.6300048828125,4,0.058746462150787604,2.702364192877432,239.6199951171875,-1.0065216958400633,236.44000244140625,1.3665400164138954,242.8500061035156,0.058746462150787604
11761,2019-10-07,245.5800018310547,247.2700042724609,243.3999938964844,243.3999938964844,1108500.0,0.004663718615048218,-2.550455312209127,0.5691924000908324,37.25206781632908,36.652473567414226,2.0847601875044006,4.9857273805261,7.968299274067704,-8.857044710732225,7.79924484945497,3.8700103759765057,-5.407828189043698,-3.9800003051757926,-15.403167330631788,7.443166720280203,-9.69158381790379,1.7315832075522053,7.369371672460886,87.73583025315435,42.07598454801938,5.7115835127280015,10,0.39499664306640625,5.950004577636719,11.304996490478516,0.02999877929684658,9.550003051757812,0,0.04381462019142002,-1.3650342244101437,244.44000244140625,2.702364192877432,239.6199951171875,-1.0065216958400633,236.44000244140625,0.04381462019142002
11762,2019-10-08,241.8500061035156,245.3300018310547,239.63999938964844,243.58999633789062,1044900.0,-0.015188515757505017,1.1800770539436067,-0.7981577529065322,35.28873507338476,36.47762513399777,4.75845945060081,8.315074473789394,11.892743615661999,-4.755012122372278,8.616321848774762,5.94000244140625,-5.664215862020484,-7.184996032714878,-19.025772633503465,4.655780568073709,-13.105384333109157,-1.2646077323205986,9.54261795917185,60.667644056047656,17.13019193834993,5.92038830039429,10,4.124992370605497,9.68000030517581,15.132492065429716,3.9499969482421875,16.769989013671903,1,0.03861896258912223,-2.550455312209127,245.5800018310547,-1.3650342244101437,244.44000244140625,2.702364192877432,239.6199951171875,0.03861896258912223
11763,2019-10-09,248.7899932861328,249.5500030517578,244.0,245.1300048828125,1248300.0,0.028695418678826856,1.1428550387802414,-2.103453416584784,41.82115904570633,37.309141241851925,-3.452253787870063,1.1829201194220502,5.276023700101916,-11.24130711225817,9.322307351138084,7.699996948242216,-5.851549651099788,-0.08450851440429119,-11.842798443514141,11.673781414705559,-5.963653478959202,5.79463645015062,1.1704212909927776,95.26768442615162,54.978645360734504,5.879144964554924,10,-2.8149948120117188,2.7400131225585938,8.1925048828125,-2.9899902343750284,11.210006713867188,2,0.018489514159137244,1.1800770539436067,241.8500061035156,-2.550455312209127,245.5800018310547,-1.3650342244101437,244.44000244140625,0.018489514159137244
11764,2019-10-10,250.97000122070312,252.0800018310547,247.7700042724609,247.88999938964844,1137500.0,0.008762442193818831,-1.596390276635126,0.8415332213240169,48.06500108641821,39.087060186070744,-7.175368272576549,-1.1265156025591523,3.3539213265620447,-12.932616696732225,9.554249664889678,4.309997558593778,-5.8930340833611865,2.1409996032714957,-9.57528890982337,13.857288116366362,-3.7171446532759376,7.999143859818929,-17.479995727539034,91.07716726278966,49.83276292297384,5.858144256547437,10,-8.18499755859375,0.5600051879882812,6.0124969482421875,-5.169998168945341,11.920013427734375,3,0.01840855518474771,1.1428550387802414,248.7899932861328,1.1800770539436067,241.8500061035156,-2.550455312209127,245.5800018310547,0.01840855518474771
11765,2019-10-11,252.9900054931641,256.02999877929693,252.6499938964844,255.05999755859372,1301400.0,0.008048787754057374,-1.4581717297822883,-0.6720749463713148,50.546728663037996,40.38368095735255,-9.112738826833692,-3.0741581707132752,1.2250532656182997,-14.528647342926064,9.969620172888085,5.059997558593807,-5.955853734314445,4.015003967285196,-7.8383701213479355,15.868378055918328,-1.9116830770313697,9.941691011601762,-19.128200073242198,81.45214521452134,37.513955934106576,5.926687044316567,10,-8.230003356933565,-1.4599990844726847,3.984992980957003,-7.190002441406307,11.089981079101477,4,0.009130785835158806,-1.596390276635126,250.97000122070312,1.1428550387802414,248.7899932861328,1.1800770539436067,241.8500061035156,0.009130785835158806
11766,2019-10-14,251.3699951171875,253.77999877929688,251.1199951171875,252.3999938964844,629700.0,-0.006403456029097421,-2.477131744290416,0.4975858586603448,49.585100554825715,41.7937051694561,-7.253799229011065,-1.3774941677373818,2.8205487952433828,-12.500477562043045,10.465562349547442,2.660003662109375,-6.127178217651874,2.3014938354492074,-9.59872548072343,14.201713151621874,-3.6486158226371117,8.251603493535526,-16.621461962890606,71.56800588380393,23.00804570633091,5.950109658086332,10,-6.609992980956974,0.16001129150390625,6.9524993896484375,-4.404998779296875,16.5,0,0.01471938687553509,-1.4581717297822883,252.9900054931641,-1.596390276635126,250.97000122070312,1.1428550387802414,248.7899932861328,0.01471938687553509
11767,2019-10-15,253.4499969482422,256.10000610351557,252.5200042724609,253.75,886400.0,0.008274662336230643,-2.3148343070281507,0.2912654439868368,48.839592497276676,43.74675561234838,-8.573682136901368,-3.865993185560427,1.0546611046888756,-14.09843974748867,10.39026958991697,4.730010986328068,-5.374557321955251,4.514995574951172,-7.1088437072254465,16.13883485712782,-1.2969240661371373,10.326915216039481,-17.85020516894528,78.09910893761086,29.06949023154519,5.811919641088323,10,-8.654991149902344,-6.275001525878906,5.38250732421875,-5.9749908447265625,14.65000915527338,1,0.00662855772262394,-2.477131744290416,251.3699951171875,-1.4581717297822883,252.9900054931641,-1.596390276635126,250.97000122070312,0.00662855772262394
11768,2019-10-16,252.3000030517578,252.8999938964844,248.3800048828125,252.8999938964844,723600.0,-0.004537360072327079,14.066859947609359,1.9999491378872827,46.179267773480404,44.68599803547314,-5.517590482061536,-3.0611809831803214,2.459011802405797,-12.47362837420576,10.248380960714934,5.0699920654296875,-4.945453442299197,3.48450164794923,-7.937613397438497,14.906616693336957,-2.2265558747446335,9.195559170643094,-15.470198413007779,54.381726092890446,8.096402597895775,5.7110575226938645,10,-4.43000030517581,-6.325004577636719,5.660003662109375,-4.6750030517578125,12.090011596679688,2,0.025049512441476907,-2.3148343070281507,253.4499969482422,-2.477131744290416,251.3699951171875,-1.4581717297822883,252.9900054931641,0.025049512441476907
11769,2019-10-17,253.0,254.1499938964844,252.3600006103516,253.1199951171875,1077700.0,0.0027744627022401325,-1.5571444141690411,0.1999949136593583,58.42411159211756,46.222418233619635,-4.604221714911432,-4.274083394987883,1.9345499852206558,-12.692950753979659,10.032337315332782,1.849990844726591,-4.179005073471814,4.370999145507824,-6.620694368899649,15.362692659915325,-1.1248476116959125,9.86684590271156,-15.013983273364033,59.84448687388617,9.989224806370373,5.495846757203744,10,-5.129997253417997,-7.025001525878906,4.550006866455078,-4.67999267578125,12.209991455078068,3,0.027667984189723382,14.066859947609359,252.3000030517578,-2.3148343070281507,253.4499969482422,-2.477131744290416,251.3699951171875,0.027667984189723382
11770,2019-10-18,250.47999572753903,253.0399932861328,249.0800018310547,251.91000366210938,1011600.0,-0.009960491195497911,1.146344287445157,11.917217700915801,56.770064821687754,48.391084567548376,-1.2710028154815234,-2.0398064126427187,4.311060594302006,-9.734299176801983,10.458132262001518,3.959991455078125,-2.496537512842025,1.9659950256347258,-8.890128131765806,12.822118183035258,-3.46206655306554,7.394056604334992,-11.407139638290289,27.201949646003886,-26.237691660694605,5.428061578700262,10,-2.6099929809570312,-4.50499725341794,7.070011138916044,-0.8099899291991903,15.370010375976534,4,0.04954495022587557,-1.5571444141690411,253.0,14.066859947609359,252.3000030517578,-2.3148343070281507,253.4499969482422,0.04954495022587557
11771,2019-10-21,251.4199981689453,252.07000732421875,249.25,252.07000732421875,878800.0,0.0037528044452250775,7.67682339961032,0.4545493346991384,60.867347629818674,51.233152629374366,-1.447728196923947,-3.227177701018263,3.28678704800825,-10.235634808961436,10.94580406374694,2.82000732421875,-1.2052699298316725,2.9579978942871037,-7.828279688919224,13.744275477493431,-2.4351408973160744,8.351136685890282,-11.325513078840572,39.378145148220035,-19.376983753310725,5.393138791603169,10,-1.3699951171875284,-5.444999694824219,7.602504730224609,-1.7399978637695312,15.47999572753912,0,0.05035394358253553,1.146344287445157,250.47999572753903,-1.5571444141690411,253.0,14.066859947609359,252.3000030517578,0.05035394358253553
11772,2019-10-22,246.17999267578125,253.2700042724609,245.9600067138672,251.30999755859372,980900.0,-0.020841641601011207,-1.6247856364064615,7.892204042348368,62.728682368405885,53.55621077634098,4.996515046379415,1.656719191875311,8.447271764048878,-4.530607222458798,11.825832736221892,7.309997558593722,-0.6516888726774539,-2.0020072937011832,-12.716124057858394,8.712109470456028,-7.359065675779789,3.3550510883774223,-5.125176324871859,2.6860354846582695,-60.50960107573291,5.357058382078612,10,4.850013732910128,-0.20499420166015625,12.410011291503906,3.5000076293945312,19.32000732421875,1,0.08810627624793188,7.67682339961032,251.4199981689453,1.146344287445157,250.47999572753903,-1.5571444141690411,253.0,0.08810627624793188
11773,2019-10-23,243.91000366210938,246.8699951171875,241.3500061035156,245.63999938964844,1443600.0,-0.009220850926994095,1.6348476847721325,0.3372308149910786,55.74298238805114,54.40931980985576,7.265528643333539,3.2531428629639834,10.472067414854166,-1.7895448308761104,12.996303885624489,5.519989013671903,0.14759041400566275,-3.7384963989257756,-14.170093110276298,6.693100312424747,-8.954294754601023,1.4773019567494714,12.190002441406193,20.000000000000135,-46.09781611427059,5.215798355675258,10,4.815002441406193,2.0649948120117188,14.680000305175781,5.769996643066406,20.739990234375057,2,0.09917593406671754,-1.6247856364064615,246.17999267578125,7.67682339961032,251.4199981689453,1.146344287445157,250.47999572753903,0.09917593406671754
11774,2019-10-24,248.3999938964844,250.13999938964844,244.0200042724609,245.5800018310547,1085600.0,0.018408389024482386,-1.0606088629608692,-1.6300572426506421,55.34845033802639,54.94284444041003,2.651476027337253,-1.9346023871821387,6.098644473273765,-5.807269089564301,13.72093681510958,6.2299957275390625,1.5547509592469169,1.1314941406250227,-8.54556157047503,10.808549851725104,-3.707033714925018,5.970021996175063,7.405012207031177,59.144201979291026,-6.266934481533056,4.838527855550036,10,0.32501220703116473,-2.4249954223633097,10.190010070800753,1.2800064086913778,13.790008544921847,3,0.06437206580051935,1.6348476847721325,243.91000366210938,-1.6247856364064615,246.17999267578125,7.67682339961032,251.4199981689453,0.06437206580051935
11775,2019-10-25,249.2700042724609,250.05999755859372,247.7899932861328,247.9499969482422,800400.0,0.003502457316239216,-1.7682731671008214,0.46808902067516145,55.02041148490641,55.54676787708566,1.3391126686414339,-2.713773973675842,5.2107095102282415,-6.2820212125318164,13.643590507297606,2.270004272460909,2.233272465666488,1.8555046081542628,-7.851267359421996,11.562276575730522,-2.9978813756338525,6.708890591942378,6.245901831054681,66.44294786536933,3.6964585900957587,4.853385983788125,10,-0.5449981689453409,-3.2950057983398153,9.319999694824247,0.40999603271487217,14.729995727539091,4,0.06394667191963532,-1.0606088629608692,248.3999938964844,1.6348476847721325,243.91000366210938,-1.6247856364064615,246.17999267578125,0.06394667191963532
11776,2019-10-28,248.58999633789062,250.2400054931641,246.8999938964844,249.6699981689453,1262000.0,-0.002727997444197161,2.0089971200966987,-0.8181786655569603,59.999981888684246,56.78681114279761,1.7693761809171633,-1.8439892057172926,5.7513666139927295,-5.234479180915542,13.604230511997848,3.3400115966796875,2.3710932234762083,0.9949966430664006,-8.655257048020815,10.645250334153616,-3.830130202477193,5.820123488609994,6.642591765624957,60.73818243728494,-2.1774430894510743,4.8251268455436005,10,-0.839996337890625,-2.6149978637695312,7.822502136230469,2.8000106811523438,19.869995117187443,0,0.06943163449813428,-1.7682731671008214,249.2700042724609,-1.0606088629608692,248.3999938964844,1.6348476847721325,243.91000366210938,0.06943163449813428
11777,2019-10-29,256.22000122070307,258.25,252.1000061035156,254.6000061035156,1325100.0,0.03069312922971168,1.1654936009713726,-1.499992935757755,60.802561025119886,58.41162150409089,-6.0640856773599126,-8.876070813699414,-2.0611525729161144,-12.491323255843099,12.838460156617584,9.660003662109375,2.3951187023974967,7.956501770019486,-2.1512647186950176,18.064268258734018,2.902618525662234,13.010385014376737,-14.869995117187472,87.98816856543824,27.9600905889708,5.053883244357262,10,-6.419998168945256,-10.245002746581974,-0.5199966430663494,-4.184997558593693,15.320007324218864,1,0.04168289994886787,2.0089971200966987,248.58999633789062,-1.7682731671008214,249.2700042724609,-1.0606088629608692,248.3999938964844,0.04168289994886787
11778,2019-10-30,254.6499938964844,257.29000854492193,251.0,256.3099975585937,1145000.0,-0.006127575196076429,2.4751182337022177,-1.0246967071056845,55.446994499974764,58.08083071607501,-4.610521999748073,-6.189190420660708,-0.713719381756249,-10.592775530573505,11.273576232798234,6.290008544921932,2.5655856615667574,5.475994873046915,-3.346285789749544,14.298275535843374,1.0648545416486854,9.887135204445144,-12.961987915039117,74.70128471965343,17.832331671460082,4.411140331398224,10,-4.849990844726591,-8.67499542236331,1.0500106811523153,-0.8599929809570597,19.730010986328097,2,0.04260752548035063,1.1654936009713726,256.22000122070307,2.0089971200966987,248.58999633789062,-1.7682731671008214,249.2700042724609,0.04260752548035063
11779,2019-10-31,257.989990234375,259.17999267578125,254.55999755859372,254.55999755859372,1203500.0,0.01311602755917729,-1.693880456252085,-2.0662560897142512,57.122481051508146,58.119988074943954,-8.01065657123118,-8.519171335085332,-4.351032130641187,-13.51057996529704,9.403032114553646,4.619995117187528,2.7129126046617387,7.897491455078125,-0.553916347959273,16.34889925811555,3.671787553559426,12.123195356596824,-15.970744372558613,90.30942540961401,35.04023470140604,4.22570390151871,10,-7.7249908447265625,-11.654991149902344,-2.2899856567382812,-3.7749862670898438,14.070007324218693,3,0.025814969239926988,2.4751182337022177,254.6499938964844,1.1654936009713726,256.22000122070307,2.0089971200966987,248.58999633789062,0.025814969239926988
11780,2019-11-01,258.79998779296875,261.3800048828125,257.8699951171875,260.010009765625,1074400.0,0.0031396472314988433,-1.2866458577705322,-0.3527768386212758,60.8340490292494,58.11628823043625,-8.39966496314284,-8.641235079890578,-5.41315497425731,-13.913499655709586,8.576791314922884,3.510009765625,3.13959741532571,7.989489746093739,-0.8700467382935813,16.84902623048106,3.5597215039000787,12.419257988287399,-16.094312058593772,82.18221593699218,27.777800113577634,4.429768242193667,11,-7.4349822998046875,-11.364982604980469,-3.0999832153320312,-4.584983825683594,12.860015869140682,4,0.01309897530269355,-1.693880456252085,257.989990234375,2.4751182337022177,254.6499938964844,1.1654936009713726,256.22000122070307,0.01309897530269355
11781,2019-11-04,256.33999633789057,260.54998779296875,255.3300018310547,260.23001098632807,1116100.0,-0.00950537701356502,1.304645710667022,3.2148297604035307,54.167867814075954,57.16508661328848,-5.775761080356546,-5.62204513483951,-3.0366182918934044,-11.060594115015306,7.924601348104569,5.2199859619140625,2.819598168566813,4.991498565673766,-3.837430838443254,13.820427969790757,0.5770338636152701,9.405963267732261,-12.513860854609334,51.44502722472397,0.036267975781647976,4.414464702058496,11,-4.974990844726506,-8.904991149902287,-2.812499999999943,-2.124992370605412,15.809997558593864,0,0.029882202432477634,-1.2866458577705322,258.79998779296875,-1.693880456252085,257.989990234375,2.4751182337022177,254.6499938964844,0.029882202432477634
11782,2019-11-05,251.19000244140625,256.57998657226557,249.0800018310547,255.9600067138672,966900.0,-0.02009048127509505,1.4958501430679012,1.226217560485769,48.564778041232266,56.36750835253083,0.1783997501592296,0.2777980029164553,1.9631986107864918,-5.55082932298177,7.01732509809244,7.499984741210881,2.6260143619580845,-0.6254951477050668,-8.244093909856417,6.993103614446284,-4.434794528780742,3.1838042333706085,-6.310634794153145,17.154472250720453,-32.47875208853631,3.80929938107567,11,1.5100021362304688,-3.7549972534179688,2.337493896484375,3.0250015258789062,19.100006103515682,1,0.06875269256665706,1.304645710667022,256.33999633789057,-1.2866458577705322,258.79998779296875,-1.693880456252085,257.989990234375,0.06875269256665706
11783,2019-11-06,253.38999938964844,254.1499938964844,250.42999267578125,251.08999633789062,1297800.0,0.008758298207968584,-1.0552434022787112,-0.4821805013963219,50.485436155620654,55.82717344337463,-0.5983674794624108,-1.6442076153794574,-0.36644169535810533,-7.362954085208656,6.770696143315103,3.7200012207031534,2.215972597727614,1.3445014953613281,-6.166498866123106,8.855501856845791,-2.410998685380889,5.100001676103545,-7.520593508261783,35.040621863730365,-12.751498062507423,3.755500180742227,11,0.75,-5.954994201660156,-0.35250091552737217,0.8250045776367188,17.810012817382812,2,0.07162875093331311,1.4958501430679012,251.19000244140625,1.304645710667022,256.33999633789057,-1.2866458577705322,258.79998779296875,0.07162875093331311
11784,2019-11-07,255.58999633789062,256.1199951171875,252.22000122070312,254.8500061035156,1125200.0,0.008682256417149148,3.3333559391000644,0.3217344576171234,56.4115455261489,55.981743892401575,-1.867604919827869,-3.668421418269787,-2.7202578992837516,-9.191240504852544,6.793609045935299,3.899993896484375,2.194918973255284,3.3134986877441293,-4.341034319720279,10.968031695208566,-0.5137678159881034,7.1407651914763335,-8.789954516418419,52.92677147674028,2.425616282716028,3.8272665037322158,11,-1.4499969482421875,-8.154991149902344,-5.707496643066406,-2.92999267578125,17.019989013671875,3,0.07351621273972486,-1.0552434022787112,253.38999938964844,1.4958501430679012,251.19000244140625,1.304645710667022,256.33999633789057,0.07351621273972486
11785,2019-11-08,255.3000030517578,256.5,253.32000732421875,255.0,645400.0,-0.001134603428490366,1.355552792644125,0.4054148795776816,54.94898813161493,55.42052236383832,-0.7066121072995486,-3.369238218031228,-2.6560679764720305,-8.596746918852801,7.22907380053653,3.17999267578125,2.740942724760174,2.908005523681652,-4.860718492074852,10.676729539438185,-0.9763564841966286,6.792367531559904,-7.6251634466052,54.22849898296788,2.224506236596099,3.884362007878263,11,-0.06999969482421875,-4.790000915527344,-6.5475006103515625,-3.7699966430664062,16.25999450683588,4,0.06564823465136449,3.3333559391000644,255.58999633789062,-1.0552434022787112,253.38999938964844,1.4958501430679012,251.19000244140625,0.06564823465136449
11786,2019-11-11,255.07000732421875,257.07998657226557,252.3699951171875,253.66000366210938,498700.0,-0.0009008841550716129,-1.3608856935255365,4.699964396521032,63.00090954775224,55.664783310797475,0.6026089825920451,-3.0017346685709185,-2.6411506017935835,-8.071833497352088,7.669908225973335,4.709991455078068,3.0351205484659545,2.49300918579101,-5.34911510993237,10.335133481514362,-1.4280529620706943,6.414071333652686,-6.572857802406531,74.87521147768355,15.94574381923254,3.9210621478616794,11,0.15999603271484375,-4.560005187988281,-6.3175048828125,-3.5400009155273438,14.3800048828125,0,0.06504095292083156,1.355552792644125,255.3000030517578,3.3333559391000644,255.58999633789062,-1.0552434022787112,253.38999938964844,0.06504095292083156
11787,2019-11-12,255.1300048828125,257.1300048828125,254.4199981689453,255.72000122070312,613800.0,0.0002352199665618393,-1.6965109923478683,-0.4184360322922754,67.54222650584026,57.00869797811586,0.4154215238895347,-3.0877262399364724,-2.870962500199198,-7.792375143490148,8.081282373304187,2.7100067138671875,3.33233031954623,2.4690063476562614,-5.448122772667261,10.386135467979813,-1.4895582125055284,6.427570907818023,-5.8598840393402725,70.149308117661,6.035462988713263,3.958564560161769,11,0.09999847412109375,-4.620002746582031,-6.37750244140625,-3.5999984741210938,17.350006103515568,1,0.0667110441262666,-1.3608856935255365,255.07000732421875,1.355552792644125,255.3000030517578,3.3333559391000644,255.58999633789062,0.0667110441262666
11788,2019-11-13,258.6199951171875,259.67001342773443,254.57000732421875,255.07000732421875,643500.0,0.013679262209782106,-1.2417669389781194,-6.016965809755341,66.49452495783892,58.05003618993039,-2.740382350356981,-6.408530520698434,-6.510800345597886,-10.921564337476667,8.14424971057857,5.100006103515682,3.633412262612893,5.642996978759754,-2.7061806259058017,13.992174583425282,1.4684081764269763,9.817585781092532,-8.623281231354866,85.90581758301111,20.28911002489174,4.17458880233277,11,-3.3899917602539062,-7.2549896240234375,-9.86749267578125,-7.089988708496094,13.040008544921932,2,0.04512417310365513,-1.6965109923478683,255.1300048828125,-1.3608856935255365,255.07000732421875,1.355552792644125,255.3000030517578,0.04512417310365513
11789,2019-11-14,260.0,260.19000244140625,257.23001098632807,258.23001098632807,463800.0,0.005336033210375568,1.7534882400534233,0.49859016900780445,67.03716140749252,58.73927089862406,-4.252476529395494,-7.628332773939064,-8.209205264630953,-11.915189010343624,8.375789669516367,2.959991455078182,3.384834565925445,6.67300186157226,-2.247567718598816,15.593571441743308,2.212717071486736,11.133286651657784,-9.320288654348587,97.57030353644545,30.733822372342985,4.460284790085524,11,-5.185005187988281,-8.634994506835938,-11.24749755859375,-8.469993591308594,11.3699951171875,3,0.04307697002704325,-1.2417669389781194,258.6199951171875,-1.6965109923478683,255.1300048828125,-1.3608856935255365,255.07000732421875,0.04307697002704325
11790,2019-11-15,262.8900146484375,262.97000122070307,259.82998657226557,261.60000610351557,831600.0,0.011115440955528744,3.331109380590915,0.7288229107398491,71.21665590551692,60.63358068656195,-7.265335917353525,-10.056554690536245,-11.484737608073942,-14.372867422219713,8.33096299099099,3.1400146484375,3.570820916871071,8.942515563964832,-0.8299926129994901,18.715023740929183,4.056261475482643,13.828769652446994,-11.568285690556422,99.24541013010322,30.330621246630116,4.88625408848217,11,-6.865013122558594,-10.730010986328182,-15.73250961303711,-11.360008239746094,9.6099853515625,4,0.03697352566290313,1.7534882400534233,260.0,-1.2417669389781194,258.6199951171875,-1.6965109923478683,255.1300048828125,0.03697352566290313
11791,2019-11-18,264.07998657226557,265.33999633789057,262.1099853515625,263.20001220703125,847200.0,0.004526501036638431,-1.1110989219215552,0.6821461522082957,64.41672805271523,62.39490846561561,-8.092994375388486,-10.80333438284896,-12.829005435262445,-15.128615120850412,8.42170075452712,3.230010986328068,3.471956599501425,9.499488067626885,-1.1815268439435727,20.180502979197314,4.1589806118416845,14.839995523412114,-11.826395833358731,88.46144709796502,21.052195921594006,5.340507455785218,11,-6.194992065429631,-10.7349853515625,-15.934982299804602,-12.549980163574162,9.480010986328125,0,0.028324793118244207,3.331109380590915,262.8900146484375,1.7534882400534233,260.0,-1.2417669389781194,258.6199951171875,0.028324793118244207
11792,2019-11-19,267.8699951171875,270.45001220703125,265.51998901367193,265.57000732421875,1231800.0,0.01435174468961442,-3.108310869233655,2.613698630137155,72.42202114080861,64.83230679730316,-10.35730478579319,-13.581390501822625,-16.461329865901945,-18.470725919748645,8.329481542860366,6.370025634765682,3.256335305382123,12.204996490478521,0.7395445902832307,23.670448390673812,6.472270540380862,17.937722440576152,-14.307763818382284,83.75304599159037,16.552939600078915,5.732725950097642,11,-6.5349884033203125,-11.969985961914062,-19.724990844726534,-16.339988708496094,6.420013427734432,1,0.0058984474507961515,-1.1110989219215552,264.07998657226557,3.331109380590915,262.8900146484375,1.7534882400534233,260.0,0.0058984474507961515
11793,2019-11-20,268.10000610351557,272.64999389648443,266.69000244140625,267.70001220703125,1157800.0,0.0008586664819529854,-3.925585442439422,0.1739113127935427,69.16956663129224,66.24986469787464,-9.254472671501276,-12.549654560618478,-16.516449416191165,-18.318327685288295,7.756318501350829,5.959991455078182,3.533752160066001,11.225507354736294,-0.12174348768792242,22.57275819716051,5.551881933524157,16.899132775948402,-12.511241095723221,70.4929128684571,5.959204195017932,5.673625421212108,11,-5.590011596679631,-11.100006103515568,-22.115005493164006,-16.569999694824162,3.839996337890682,2,0.01633720545728501,-3.108310869233655,267.8699951171875,-1.1110989219215552,264.07998657226557,3.331109380590915,262.8900146484375,0.01633720545728501
11794,2019-11-21,264.3900146484375,269.95001220703125,263.83999633789057,268.20001220703125,1002200.0,-0.013838087917258823,-1.488787509633757,-9.52513923857616,59.549085722507584,66.76098665241828,-4.654383184190465,-7.989958457654325,-12.667202674251826,-14.287048798822667,7.515843460303487,6.110015869140682,4.425096716377141,6.716014862060547,-4.367326754013277,17.79935647813437,1.1743440540236065,12.257685670097459,-6.412677596228264,35.569621458463395,-25.627412036762614,5.541670808036916,11,-1.8800201416015625,-7.3900146484375,-17.467514038085938,-12.860008239746094,8.65997314453125,3,0.027497214761831756,-3.925585442439422,268.10000610351557,-3.108310869233655,267.8699951171875,-1.1110989219215552,264.07998657226557,0.027497214761831756
11795,2019-11-22,265.20999145507807,269.239990234375,263.89999389648443,268.85000610351557,916100.0,0.0031013909800297057,1.4162972782633034,0.9553850343623344,66.0514171981207,67.09993194690365,-4.381565074442619,-7.962777621976727,-13.277174291063346,-14.828164523923334,7.262372849225629,5.339996337890568,5.169433995194709,6.738992309570278,-4.089353161675092,17.567337780815677,1.3248195739475932,12.153165045192964,-5.178482444670294,29.411798769452798,-31.65482544983981,5.414172735622693,11,-1.6749954223632244,-8.209991455078068,-18.287490844726506,-13.679985046386662,12.6300048828125,4,0.023226891371296077,-1.488787509633757,264.3900146484375,-3.925585442439422,268.10000610351557,-3.108310869233655,267.8699951171875,0.023226891371296077
11796,2019-11-25,265.85000610351557,267.79000854492193,264.75,264.76998901367193,1235000.0,0.002413237317817618,-4.428610354223535,-0.29670679767930075,81.7042087130988,68.67348552548795,-3.723156869711488,-7.634858733701037,-13.677041020309076,-15.164562844288184,6.874390560825406,3.040008544921932,5.544205063610775,6.516006469726506,-3.732199454483066,16.764212393936077,1.3919035076217483,11.640109431831291,-4.051909209057044,22.815100143408117,-41.99653050921799,5.124102962104781,11,-2.2400054931640057,-8.850006103515568,-18.927505493164006,-14.319999694824162,11.059997558593864,0,0.025014082165922824,1.4162972782633034,265.20999145507807,-1.488787509633757,264.3900146484375,-3.925585442439422,268.10000610351557,0.025014082165922824
11797,2019-11-26,266.89999389648443,267.32998657226557,265.0599975585937,266.52999877929693,2973100.0,0.00394954962897387,2.691097657801397,0.34258265046626946,80.74652231559038,70.25704078746033,-3.272088990408804,-8.267587197740454,-14.683143494590809,-15.828137743106367,7.666149960687435,2.269989013671875,6.110196936359955,7.031994628906318,-3.6373551075803903,17.701344365393,1.6973197606629924,12.366669497149644,-3.582631421742292,34.73323957517941,-32.44615350690593,5.33467486824334,11,-1.9599914550781818,-9.899993896484432,-18.88749313354498,-15.369987487793026,12.1400146484375,1,0.02495318027130522,-4.428610354223535,265.85000610351557,1.4162972782633034,265.20999145507807,-1.488787509633757,264.3900146484375,0.02495318027130522
11798,2019-11-27,265.5,267.8699951171875,262.54000854492193,266.91000366210943,1231600.0,-0.0052453875177959075,2.2012060448875634,-3.8108709996702297,73.40582415665628,70.96466998181185,-0.8867899282602139,-6.338013691028777,-13.208527519554764,-14.031418744850555,8.255739141332247,5.329986572265568,6.422812987745942,5.089500427246094,-5.566084553829626,15.745085408321813,-0.23829206329179442,10.417292917783953,7.149993896484432,39.94588383557536,-27.83690753090906,5.327792490537866,11,0.739990234375,-8.5,-16.99749755859375,-13.969993591308594,15.480010986328068,2,0.0331073768170318,2.691097657801397,266.89999389648443,-4.428610354223535,265.85000610351557,1.4162972782633034,265.20999145507807,0.0331073768170318
11799,2019-11-29,264.64999389648443,267.10000610351557,264.07998657226557,264.41000366210943,1037700.0,-0.0032015295800963406,-5.7109724671080295,-0.17020539791787725,71.51404927339837,70.99771368935424,0.773528496657093,-5.23170636051708,-12.358003571579133,-12.83797488031803,8.800521172254117,3.02001953125,6.635429474745365,3.906494140625057,-6.846412422103924,14.65940070335401,-1.4699591407394337,9.282947421989547,7.797800292968759,31.492404746179865,-36.434969677094124,5.3764532813644825,11,2.7299957275390057,-6.314994812011776,-17.2999916076661,-13.119987487793026,20.360015869140568,4,0.02754584815056993,2.2012060448875634,265.5,2.691097657801397,266.89999389648443,-4.428610354223535,265.85000610351557,0.02754584815056993
11800,2019-12-02,262.19000244140625,266.64999389648443,261.3599853515625,265.20999145507807,1952000.0,-0.009295263600271886,-1.2606762087966075,-12.583799593082164,64.85811086203383,71.04675622372297,3.4908846614911795,-2.640079872865897,-9.798728728974709,-10.104122980535465,8.840585292042459,5.290008544921932,6.640655722526674,1.2770019531250227,-9.453763155720424,12.007767061970469,-4.088380601297672,6.642384507547746,10.059636035156302,12.749859366210389,-52.05563874590942,5.36538255442272,12,4.8149871826171875,-2.415008544921818,-14.840000152587919,-10.659996032714844,27.389984130859375,0,0.04142028777008555,-5.7109724671080295,264.64999389648443,2.2012060448875634,265.5,2.691097657801397,266.89999389648443,0.04142028777008555
11801,2019-12-03,264.0,264.02999877929693,259.45001220703125,260.04998779296875,1317200.0,0.0069033812950143325,1.2842770167427338,-1.3079558200871313,67.25011395145668,70.47209986935054,1.8644104959971628,-4.054670203285809,-11.476047682939651,-11.671981994301689,9.285752817870648,4.579986572265682,6.58668060395496,2.7039993286132926,-7.885396413517867,13.293395070744452,-2.5906985424522873,7.9986971996788725,7.814052351562566,54.03796945336455,-9.674700176546693,5.294697871065573,12,2.0500030517578125,-4.225006103515568,-16.64999771118167,-12.469993591308594,24.94000244140625,1,0.05242422855261575,-1.2606762087966075,262.19000244140625,-5.7109724671080295,264.64999389648443,2.2012060448875634,265.5,0.05242422855261575
11802,2019-12-04,268.45999145507807,268.98001098632807,263.35000610351557,263.69000244140625,1008500.0,0.016893907026810817,-1.0660637791527412,1.2075884234435939,68.44079890282967,70.39112567729914,-2.7972494162999624,-7.541137006929546,-15.726877455464091,-15.855534266423945,9.24928186387228,5.6300048828125,6.222774312969705,6.300491333007756,-3.6141084605906144,16.215091126606126,1.3431914362085422,11.25779122980697,2.6122184878126404,94.54334105079108,32.2484061407079,4.957299896799186,12,-3.759979248046818,-7.594993591308537,-21.59749221801752,-16.929985046386662,25.779998779296932,2,0.03147587154879772,1.2842770167427338,264.0,-1.2606762087966075,262.19000244140625,-5.7109724671080295,264.64999389648443,0.03147587154879772
11803,2019-12-05,271.54000854492193,272.1400146484375,268.739990234375,269.5599975585937,1523500.0,0.01147290914057586,1.1383645384489889,0.4150975988944838,70.33125258749085,71.58914421785283,-5.965301373844341,-9.688412072244091,-18.64789661173802,-18.624663801359816,9.394993385520078,3.680023193359432,6.261223521978138,8.473007965087959,-1.3842925795281644,18.330308509704082,3.544357692779897,13.40165823739602,-12.089996337890682,95.27182042488971,35.892416661034694,4.928650272308065,12,-5.744995117187557,-10.6750106811524,-23.65250778198248,-20.010002136230526,18.630004882812443,3,0.02762023924279,-1.0660637791527412,268.45999145507807,1.2842770167427338,264.0,-1.2606762087966075,262.19000244140625,0.02762023924279
11804,2019-12-06,274.3800048828125,275.75,272.010009765625,273.6199951171875,1544500.0,0.01045885044015793,1.1371372767857142,0.3838411861715844,70.2788705570086,72.05886125772928,-8.089935927255283,-11.645607251180706,-21.338393606457856,-21.140329130580767,10.06797808854774,4.209991455078068,5.76024459240233,10.37350387573241,-0.04879539071390582,20.795803142178727,5.162354242509252,15.584653508955569,-14.676192626953139,91.5951156860469,35.71938367447619,5.2111496332231555,12,-6.779998779296875,-11.965003967285156,-26.492504119873047,-22.849998474121094,20.0,4,0.024054253174659923,1.1383645384489889,271.54000854492193,-1.0660637791527412,268.45999145507807,1.2842770167427338,264.0,0.024054253174659923
11805,2019-12-09,272.0599975585937,275.19000244140625,271.92001342773443,275.19000244140625,1096800.0,-0.008455453323611084,1.089446589446553,-4.1183745583039615,63.54381076195551,70.04103926315778,-5.247948704982946,-8.4382365637818,-18.581667532431368,-18.517206226246344,10.834140242557098,3.269989013671818,5.365213330128711,7.2154968261718295,-2.951284569631582,17.38227822197524,2.132106128270152,12.298887524073507,-11.714337792968706,77.36193125863538,24.550229970959094,5.0833906979017005,12,-4.459991455078068,-9.64499664306635,-23.759998321533146,-20.529991149902287,26.130004882812557,0,0.04759983945909663,1.1371372767857142,274.3800048828125,1.1383645384489889,271.54000854492193,-1.0660637791527412,268.45999145507807,0.04759983945909663
11806,2019-12-10,271.66000366210943,273.54000854492193,270.8099975585937,271.95999145507807,971200.0,-0.001470241491118518,-1.7300109863280835,0.09584259584255778,57.26891430136705,67.43241615046631,-4.399825107668278,-7.095421310330266,-17.696432369187846,-17.794504043219632,11.402338819072764,2.7300109863282387,5.527924038195238,5.986003112793014,-3.5077656872455236,15.479771912831552,1.2391187127737453,10.732887512812283,-10.698170287109463,67.01614233011729,17.369864231709414,4.7468844000192565,12,-4.059997558593807,-9.245002746582088,-22.25999832153326,-20.129997253418026,25.130004882812443,1,0.0659647451541856,1.089446589446553,272.0599975585937,1.1371372767857142,274.3800048828125,1.1383645384489889,271.54000854492193,0.0659647451541856
11807,2019-12-11,272.14999389648443,273.70001220703125,271.20999145507807,272.75,1267000.0,0.001803689272508624,-1.0080723558727158,2.000101729400365,57.69083659797421,65.68630642172386,-4.544711348559474,-6.582422803905558,-17.61681654627216,-17.98009048517457,12.019634255769796,2.490020751953182,5.466524593268446,5.624993896484455,-2.8900573293938123,14.140045122362721,1.3674682835453495,9.88251950942356,-10.596633856484459,48.64477762685973,1.5678995161207325,4.257525612939129,12,-4.549987792968807,-9.734992980957088,-22.74998855590826,-20.619987487793026,24.050018310546818,2,0.06169395157623292,-1.7300109863280835,271.66000366210943,1.089446589446553,272.0599975585937,1.1371372767857142,274.3800048828125,0.06169395157623292
11808,2019-12-12,270.29000854492193,272.57998657226557,270.20001220703125,272.08999633789057,1779500.0,-0.006834412615382868,-1.404038224414246,2.9999491378872825,62.050665765764734,64.63481936532011,-2.1610681264576783,-4.008858074494356,-14.990449094424974,-15.854722172909021,13.05066837080046,2.379974365234318,4.9648573674923,3.1815078735352245,-4.622414069311333,10.985429816381782,-0.7204530978880257,7.083468844958475,-8.168782906521983,1.6215592042328044,-44.973068201016616,3.9019609714232675,12,-2.690002441406307,-7.200012207031307,-20.222503662109432,-18.760002136230526,27.130004882812443,3,0.08860846103185716,-1.0080723558727158,272.14999389648443,-1.7300109863280835,271.66000366210943,1.089446589446553,272.0599975585937,0.08860846103185716
11809,2019-12-13,271.20001220703125,271.48001098632807,268.19000244140625,269.07998657226557,1468700.0,0.003366767669320092,1.4552090094399324,-1.177800006781836,62.18971592666343,64.33833103916785,-2.2844797860981885,-4.254914506424143,-15.21021154844982,-16.48608783886681,14.041531388214413,3.290008544921818,4.474410701334193,3.5315109252929915,-3.711901475052514,10.774923325638497,-0.0901952748797612,7.153217125465744,-8.533635594167322,43.00013950892857,-5.529730020668353,3.6217062001727656,12,-3.600006103515625,-7.2150115966796875,-20.41250991821289,-19.670005798339844,25.989990234375,4,0.06994837893377981,-1.404038224414246,270.29000854492193,-1.0080723558727158,272.14999389648443,-1.7300109863280835,271.66000366210943,0.06994837893377981
11810,2019-12-16,272.6099853515625,273.98001098632807,271.25,273.32000732421875,1172800.0,0.005199015785644079,1.6896271797956448,-0.3349119751255866,63.338588215174845,63.90371706846987,-2.303138761231935,-5.164122183053792,-16.05471521112213,-17.594579740100272,14.752579431785847,2.779998779296818,4.355744211837475,4.455485534667957,-2.742157339601704,11.653128408937619,0.8566640975330984,8.054306971802816,-9.420263803213118,76.33810685880313,23.541129901274914,3.5988214371348413,12,-3.0599822998046875,-8.54998779296875,-21.82248306274414,-21.079978942871094,22.220001220703125,0,0.07985774806882073,1.4552090094399324,271.20001220703125,-1.404038224414246,270.29000854492193,-1.0080723558727158,272.14999389648443,0.07985774806882073
11811,2019-12-17,271.5599975585937,274.02999877929693,271.5599975585937,274.02999877929693,1667500.0,-0.0038516116407648626,1.0,3.478767299922794,59.19497939997978,62.876403790375434,-0.07597975488516795,-3.715514468343315,-14.476551340805429,-16.278089931945374,15.109854169237359,2.4700012207032387,4.340611715210343,3.0314971923827443,-4.051128360951509,10.114122745716998,-0.5098155842843539,6.5728099690498425,-7.867864872178302,57.70543202779874,2.5151391293352603,3.5413127766671235,12,0.41000366210943184,-7.499999999999943,-18.689994812011662,-20.029991149902287,21.570007324218807,1,0.09806306202026938,1.6896271797956448,272.6099853515625,1.4552090094399324,271.20001220703125,-1.404038224414246,270.29000854492193,0.09806306202026938
11812,2019-12-18,269.45001220703125,272.57000732421875,268.89999389648443,272.33999633789057,1603900.0,-0.007769868060582774,1.1910488007068794,1.1700334828322496,57.58161864283676,61.45977779652498,2.446482348792131,-1.5611288405588084,-11.731770971520746,-13.894400891101895,14.495660154240628,3.670013427734318,4.647290204912736,0.8425109863281364,-6.244434160186358,7.929456132842631,-2.700961586929111,4.385983559585384,-5.275564828072447,21.575523214798732,-34.074836731383456,3.543472573257259,12,2.519989013671875,-4.365013122558594,-16.58000946044922,-17.920005798339844,27.829986572265625,2,0.10146593096787093,1.0,271.5599975585937,1.6896271797956448,272.6099853515625,1.4552090094399324,271.20001220703125,0.10146593096787093
11813,2019-12-19,272.48001098632807,272.51998901367193,268.77999877929693,268.95999145507807,1570200.0,0.011245123926618028,1.07778644332156,-1.2180065259401078,63.86829514030761,60.74749163911376,-0.48741116621175706,-4.475631905687123,-14.302408543645129,-16.608422832695624,13.541674974911237,3.739990234375,4.8453949851865445,3.6535095214842954,-3.635231877677654,10.942250920646245,0.009138821903320604,7.29788022106527,-7.842541502527638,73.45909649099718,14.143489872354905,3.644370699580979,12,-0.7900085449218182,-7.320007324218693,-19.610008239746037,-20.950004577636662,24.829986572265682,3,0.08705226168643021,1.1910488007068794,269.45001220703125,1.0,271.5599975585937,1.6896271797956448,272.6099853515625,0.08705226168643021
11814,2019-12-20,271.66000366210943,273.91000366210943,270.5,272.5,1695100.0,-0.0030094219434678715,-1.1582276647319933,-0.23863399916769087,67.80749203201228,61.22123400245341,-0.10483603948080145,-3.2496611868103287,-13.09337645980338,-15.52221997145773,13.22586615979089,3.410003662109432,4.666977734438149,2.470002746582111,-4.609262760072852,9.549268253237074,-1.0696300067453421,6.009635499909564,-6.578032957661037,54.857235863095234,-9.921133601902845,3.539632753327477,12,-0.5500030517578693,-5.169998168945369,-18.362499237060604,-20.129997253418026,28.199981689453068,4,0.09482444753871544,1.07778644332156,272.48001098632807,1.1910488007068794,269.45001220703125,1.0,271.5599975585937,0.09482444753871544
11815,2019-12-23,271.3699951171875,273.44000244140625,270.89999389648443,272.92001342773443,1054400.0,-0.0010675422992434402,-1.0401505031069316,1.845267938238158,64.69886499199032,62.04678407918933,0.08605187874059084,-2.6082234548281917,-12.474812970432708,-15.160916788433155,12.892990643879992,2.540008544921818,4.143324262441695,1.8719940185546875,-5.011481506563712,8.755469543673087,-1.5697437440045405,5.3137317811139155,-5.861303240917039,49.333263578867964,-16.109550977848237,3.441737762559205,12,-0.2599945068359375,-3.769989013671875,-18.27999496459961,-19.839988708496094,22.360015869140625,0,0.09514687617939743,-1.1582276647319933,271.66000366210943,1.07778644332156,272.48001098632807,1.1910488007068794,269.45001220703125,0.09514687617939743
11816,2019-12-24,272.5,273.04998779296875,271.04998779296875,271.83999633789057,363000.0,0.004164074522404526,1.2727540705033726,-0.4258037841350056,59.29166520442204,62.2246539243502,-1.0194779442796857,-3.388197826071405,-13.204132295434533,-16.16011966808719,12.54212612146088,2.0,3.404247021488686,2.66949920654298,-4.113740613647678,9.452739026733639,-0.7221207035523207,6.061119116638281,-6.581655798780332,72.51457465794059,10.308594699068308,3.3916199100953155,12,-1.3899993896484375,-4.899993896484375,-18.407497406005888,-20.969993591308594,23.170013427734375,1,0.08194490485235084,-1.0401505031069316,271.3699951171875,-1.1582276647319933,271.66000366210943,1.07778644332156,272.48001098632807,0.08194490485235084
11817,2019-12-26,273.5599975585937,274.32998657226557,272.42999267578125,273.32998657226557,450300.0,0.003889899297591537,1.1468990844669094,0.3484995607342373,55.12169153320324,61.454767898510035,-2.0768341697405504,-4.1357014141649415,-13.909920698682015,-16.92582435042317,12.272068898438567,1.8999938964843182,3.0522687105701607,3.3964965820312045,-3.434733864051168,10.227727028113577,-0.01911864100998173,6.812111805072391,-7.248387125422823,86.12629356325098,26.942017404140948,3.4156152230411863,12,-2.3000030517577557,-5.959991455078068,-17.94499969482419,-22.029991149902287,24.360015869140682,3,0.07153826399646435,1.2727540705033726,272.5,-1.0401505031069316,271.3699951171875,-1.1582276647319933,271.66000366210943,0.07153826399646435
11818,2019-12-27,274.29000854492193,274.8599853515625,272.3900146484375,274.44000244140625,688800.0,0.0026685589736923365,3.990042849656278,-0.652116226615117,49.74447311552188,60.07196314171652,-2.435940669636068,-4.398959285786134,-14.232863300252745,-17.38049612061519,12.596147723377038,2.469970703125,3.00278973541117,3.6870071411133267,-3.0106551459189177,10.384669428145571,0.3381759975972045,7.035838284629449,-7.600862529077915,86.9270935408922,30.52718686063507,3.3488311435161164,12,-2.4700164794922443,-6.690002441406307,-15.67250061035162,-22.319999694824276,20.479980468749943,4,0.08381636048769803,1.1468990844669094,273.5599975585937,1.2727540705033726,272.5,-1.0401505031069316,271.3699951171875,0.08381636048769803
11819,2019-12-30,271.94000244140625,274.739990234375,271.010009765625,274.3800048828125,539000.0,-0.008567596450130277,1.3607671952562146,16.267344862671475,49.65987689135106,58.55210632795833,0.03360580117697509,-1.5545013480604553,-11.517269666333789,-14.811686485160976,12.791352900525728,3.72998046875,2.8415148309857727,0.9725006103515739,-5.127901321029981,7.072902541733129,-2.077700355339175,4.022701576042323,-4.888422266196017,26.26289871378814,-26.350057130511786,3.050200965690768,12,-0.1200103759765625,-4.339996337890625,-12.185005187988281,-18.870002746581974,23.579986572265625,0,0.09329261928889587,3.990042849656278,274.29000854492193,1.1468990844669094,273.5599975585937,1.2727540705033726,272.5,0.09329261928889587
11820,2019-12-31,273.04998779296875,273.29998779296875,270.85000610351557,271.510009765625,638900.0,0.004081728843117416,1.401968704185796,-0.6311379042949696,53.78743403776193,57.95126795437856,-1.1257903903677402,-1.9069375589621131,-12.159992038908968,-15.839493608273415,13.577227955550741,2.449981689453182,2.731983764702477,1.5394866943359489,-3.006560306727181,6.085533695399079,-0.733536806195616,3.8125101948675137,-5.650470824766899,54.86267018774941,3.9034261210673904,2.273023500531555,12,-1.2299957275390625,-5.449981689453125,-13.294990539550781,-19.979988098144474,22.430023193359375,1,0.09818714065983247,1.3607671952562146,271.94000244140625,3.990042849656278,274.29000854492193,1.1468990844669094,273.5599975585937,0.09818714065983247
11821,2020-01-02,277.83999633789057,277.89999389648443,273.72000122070307,274.57000732421875,1092300.0,0.017542606698644825,1.46608391923155,2.12339978597753,62.56073209969342,58.504502782918195,-5.510821495900416,-5.909930569953701,-16.44774706118261,-20.493248261131782,14.78258468614168,4.850006103515682,2.67746766155517,5.637495422363202,1.7375982808047752,9.537392563921628,3.6875468515839884,7.587443993142415,-10.106460048416807,99.14896932653272,45.91838677615445,1.949948570779223,1,-4.499999999999886,-9.164993286132756,-17.572498321533146,-24.769996643066293,18.720001220703182,3,0.057191242650007634,1.401968704185796,273.04998779296875,1.3607671952562146,271.94000244140625,3.990042849656278,274.29000854492193,0.057191242650007634
11822,2020-01-03,276.91000366210943,278.20001220703125,274.02999877929693,274.54998779296875,576800.0,-0.003347223898787166,-1.4529534785614115,0.7217198159606836,65.23941999662804,58.65684998917602,-3.812243336124709,-4.547582451448932,-14.847025195631147,-19.397654996548397,15.497782159012441,4.170013427734318,2.4562823179054476,4.285002136230503,0.2632780001343349,8.30672627232667,2.274140068182419,6.295864204278587,-8.56647991621503,82.44887790902953,21.75279632984296,2.010862068048072,1,-2.559997558593807,-8.084991455078182,-16.60500335693365,-23.840003967285156,17.209991455078068,4,0.06774767800919257,1.46608391923155,277.83999633789057,1.401968704185796,273.04998779296875,1.3607671952562146,271.94000244140625,0.06774767800919257
11823,2020-01-06,279.04000854492193,279.07000732421875,274.76998901367193,275.60000610351557,875100.0,0.007692047432896532,1.4571533203124676,1.4576183518032535,67.0880687298209,58.576914066710316,-5.491325926517561,-6.415840207661802,-16.19454133620735,-21.416171755815014,15.785722991031692,4.300018310546818,2.5076750042702542,6.040007019043003,1.1412345806882058,10.9387794573978,3.5906207998656328,8.489393238220373,-9.907965722136566,99.63505140095037,35.18449020975214,2.4493862191773976,1,-4.080001831054744,-9.779998779296932,-18.070007324218807,-25.970008850097656,24.789978027343693,0,0.06766056588538638,-1.4529534785614115,276.91000366210943,1.46608391923155,277.83999633789057,1.401968704185796,273.04998779296875,0.06766056588538638
11824,2020-01-07,280.98001098632807,286.69000244140625,280.97000122070307,283.1199951171875,1253700.0,0.0069524167932850656,-4.296288447138049,-0.6220879686307867,67.83132765110891,58.924965473279045,-6.671873679508735,-8.259503487622624,-17.458126765639975,-23.076433920849638,15.985221360123306,7.649993896484318,2.8498126127464047,7.650009155273381,1.6047674099244773,13.695250900622284,4.627388282598929,10.672630027947832,-10.854171713399353,63.95206581317589,0.9636754583444258,3.022620872674463,1,-2.2100067138671307,-7.910003662109318,-19.360015869140568,-27.910011291503793,20.369995117187557,1,0.04907814608924199,1.4571533203124676,279.04000854492193,-1.4529534785614115,276.91000366210943,1.46608391923155,277.83999633789057,0.04907814608924199
11825,2020-01-08,285.010009765625,286.80999755859375,281.1300048828125,281.92999267578125,1004500.0,0.01434265293516912,-1.427351096156605,-1.4392709952511633,75.4253421543904,60.717596245497745,-9.569944482597634,-11.878597419508878,-20.77898066742165,-26.873228358128983,16.221899443950345,5.829986572265682,2.870503568686786,11.032507324218727,3.085140523625398,18.979874124812056,7.058823923922034,15.00619072451542,-12.896470912479003,86.24913448021026,21.659213158659824,3.97368340029667,1,-6.1800079345703125,-11.8800048828125,-22.152515411376953,-31.940010070800724,22.639984130859375,2,0.03687582501642539,-4.296288447138049,280.98001098632807,1.4571533203124676,279.04000854492193,-1.4529534785614115,276.91000366210943,0.03687582501642539
11826,2020-01-09,289.5799865722656,290.8999938964844,285.67999267578125,285.67999267578125,1316100.0,0.016034443177622704,-1.676927892327556,1.266224758734122,84.81489418076016,64.01684098411518,-12.809378937414579,-15.849848847392423,-24.550165993462485,-31.237103698329747,16.91616147614153,5.889984130859375,3.012235405959757,14.706484985351551,4.2231803975118964,25.189789573191206,9.464832691431695,19.948137279271407,-15.40894350035694,92.17541371500515,21.229695508568938,5.241652293919828,1,-8.704986572265625,-14.404983520507812,-26.18999481201172,-36.50998687744135,17.160003662109375,3,0.02037442049742655,-1.427351096156605,285.010009765625,-4.296288447138049,280.98001098632807,1.4571533203124676,279.04000854492193,0.02037442049742655
11827,2020-01-10,288.94000244140625,290.9100036621094,288.0899963378906,290.6400146484375,834500.0,-0.0022100426843539855,1.517874659400545,-0.4359012480926484,81.03317924941948,67.4933638878816,-10.905098793712625,-14.638002719974793,-23.348333198984278,-30.456515789626224,17.622140095759036,2.82000732421875,3.3611036093283815,13.227000427246082,1.101540571055466,25.3524602834367,7.164270499150803,19.289730355341362,-12.092327237565428,87.79430339058678,16.457379787019534,6.062729928095305,1,-8.05999755859375,-11.80999755859375,-26.027503967285156,-35.870002746581974,22.220001220703125,4,0.026372240094144628,-1.676927892327556,289.5799865722656,-1.427351096156605,285.010009765625,-4.296288447138049,280.98001098632807,0.026372240094144628
11828,2020-01-13,294.239990234375,294.260009765625,288.44000244140625,288.760009765625,961700.0,0.018342866159709148,1.1086908447589563,-3.2234947761461963,86.41936903368452,71.57775190369641,-14.614444431623156,-19.027257383680194,-27.962688132553694,-35.592594761269424,18.75113383153532,5.82000732421875,4.049244185480575,17.329489135742165,2.939890972757894,31.719087298726436,10.13469005425003,24.5242882172343,-14.861095908045854,99.8493640453102,25.336162694262498,7.194799081492143,1,-11.684982299804688,-13.014984130859375,-31.45748519897461,-41.169990539550724,9.170013427734375,0,-0.00040781376145337944,1.517874659400545,288.94000244140625,-1.676927892327556,289.5799865722656,-1.427351096156605,285.010009765625,-0.00040781376145337944
11829,2020-01-14,290.1700134277344,294.260009765625,289.8999938964844,293.8500061035156,1249100.0,-0.013832167420202546,-1.0663426910226927,-0.6715339035908402,77.0271017286599,74.15993720268509,-8.589917464075313,-14.190796602253727,-23.347910226714305,-31.434680855802753,20.42380486773784,4.360015869140625,4.783010881290977,12.311012268066406,-2.9671074781010134,27.589132014233826,4.671952394982725,19.950072141150088,-7.814896013546047,68.85000139455751,-8.482778893650703,7.639059873083698,1,-6.1800079345703125,-8.94500732421875,-26.840007781982422,-37.1000137329101,3.079986572265625,1,0.0470757573574474,1.1086908447589563,294.239990234375,1.517874659400545,288.94000244140625,-1.676927892327556,289.5799865722656,0.0470757573574474
11830,2020-01-15,294.3800048828125,296.1499938964844,290.0,290.0,1066200.0,0.014508706138674166,-1.808213260499986,-1.1902210870250278,78.8959965951795,75.97496659107243,-10.56732425512132,-17.587952081306696,-26.97906013296756,-35.5106044639013,21.80149613084395,6.149993896484375,5.798983344447208,15.432502746582031,-1.3034917983845844,32.16849729154865,7.064505474098723,23.80050001906534,-9.643908998336826,83.09466277642889,4.939571060397981,8.367997272483306,1,-9.290008544921875,-12.210006713867188,-29.372501373291016,-39.76000213623047,-3.480010986328125,2,0.023676883976810004,-1.0663426910226927,290.1700134277344,1.1086908447589563,294.239990234375,1.517874659400545,288.94000244140625,0.023676883976810004
11831,2020-01-16,298.19000244140625,298.20001220703125,294.0199890136719,296.19000244140625,789500.0,0.012942446821788911,3.1385968092820886,0.4566204955268805,80.32510562062555,77.6511538826277,-12.501801936017273,-20.343632482194607,-30.07470416898667,-39.06274446783232,23.319416125762604,4.180023193359375,7.225917824344151,17.911000061035168,-0.5034389235205481,36.32543904559088,8.703780568757281,27.118219553313054,-11.171126954528859,99.90099159334108,21.814250634527056,9.207219492277869,1,-11.705001831054688,-14.9949951171875,-33.182498931884766,-43.56999969482422,-15.55999755859375,3,0.031724710344495755,-1.808213260499986,294.3800048828125,-1.0663426910226927,290.1700134277344,1.1086908447589563,294.239990234375,0.031724710344495755
11832,2020-01-17,296.7900085449219,299.44000244140625,295.4100036621094,299.4200134277344,2246600.0,-0.004694972618203286,2.018744999428506,-1.31500244140625,77.2529682255704,78.7805871599332,-8.923692619342717,-17.69774749255248,-27.795871282272742,-37.412970894341356,25.6127727816412,4.029998779296875,8.607331558947521,15.144006347656273,-3.9328876464950895,34.220900341807635,5.60555935058062,24.682453344731925,-7.534905714013689,75.9091463955966,-1.0155887848383998,9.538446997075678,1,-6.5850067138671875,-12.975006103515625,-31.78250503540039,-42.170005798339844,-14.02001953125,4,0.033525325661180716,3.1385968092820886,298.19000244140625,-1.808213260499986,294.3800048828125,-1.0663426910226927,290.1700134277344,0.033525325661180716
11833,2020-01-21,296.20001220703125,297.5899963378906,294.010009765625,294.760009765625,1423500.0,-0.0019879252026818728,-1.4353629927961968,-0.5475284288698073,80.6934118308434,80.20970762434814,-6.30679353352258,-16.06316019439754,-26.38669533500604,-36.57504785669346,27.87537147168238,3.579986572265625,9.489885047539872,13.368009948730446,-6.251150078325281,32.98716997578617,3.5584299352025823,23.17758996225831,-4.907929454023474,66.0378686337798,-16.58079927838409,9.809580013527867,1,-5.915008544921875,-12.385009765625,-31.192508697509766,-41.58000946044922,-29.050018310546818,1,0.050506383654777665,2.018744999428506,296.7900085449219,3.1385968092820886,298.19000244140625,-1.808213260499986,294.3800048828125,0.050506383654777665
11834,2020-01-22,297.4200134277344,299.5899963378906,296.8800048828125,298.8999938964844,956300.0,0.004118842574018622,-1.117182843382686,-1.0277624719196372,80.74700849303841,80.80100388419793,-5.531203120855537,-16.07869860364235,-26.827374044612498,-37.56082302993127,30.05067810656461,3.389984130859375,10.543494277778393,13.300010681152344,-6.611091500316718,33.211112862621405,3.3444595904178414,23.255561771886846,-4.498346737046916,77.37243233782559,-8.395432435631335,9.955551090734525,1,-4.7850189208984375,-13.530014038085938,-32.07501220703125,-42.800010681152344,-31.510009765624943,2,0.02013983580103096,-1.4353629927961968,296.20001220703125,2.018744999428506,296.7900085449219,3.1385968092820886,298.19000244140625,0.02013983580103096
11835,2020-01-23,297.19000244140625,297.94000244140625,294.3900146484375,294.3900146484375,813400.0,-0.0007733540983919651,-1.535716621253406,-1.8919086110194656,77.58775673942368,79.99798861293831,-3.790363330515902,-14.561723364082127,-25.795296572311486,-37.12795888212264,32.03339987466811,3.54998779296875,11.492790536563234,11.778999328613281,-7.999114633122872,31.557113290349434,1.8899423477452046,21.668056309481358,-3.17999267578125,56.98925319259482,-25.967097464711493,9.88905698086807,1,-3.350006103515625,-13.0050048828125,-31.397499084472656,-42.56999969482422,-7.8800048828125,3,-0.013257520135399048,-1.117182843382686,297.4200134277344,-1.4353629927961968,296.20001220703125,2.018744999428506,296.7900085449219,-0.013257520135399048
11836,2020-01-24,294.8299865722656,299.1400146484375,293.32000732421875,298.6700134277344,835800.0,-0.007941101146583529,1.4351345829715512,-1.3714441416893732,74.54796284374135,79.27740901230742,-0.6786900242129263,-11.0073798576272,-22.63668635022418,-34.567812258986805,34.17783338227436,5.82000732421875,12.330224684016684,8.302484130859398,-10.920130535816611,27.525098797535406,-1.3088232024786066,17.913791464197402,4.760009765625,24.082645834854347,-56.503232994675656,9.611307333338015,1,-0.8149871826171875,-10.644989013671875,-28.024986267089844,-40.209983825683594,-14.689971923828125,4,-0.013329691194141735,-1.535716621253406,297.19000244140625,-1.117182843382686,297.4200134277344,-1.4353629927961968,296.20001220703125,-0.013329691194141735
11837,2020-01-27,293.1300048828125,293.92999267578125,290.010009765625,291.0,919400.0,-0.005765972821209053,1.1018785181306454,-0.5546848923150283,69.53150712515615,77.4009799113598,1.875361863616547,-8.185778041339745,-20.14333315455525,-32.65128346855113,35.773286810380455,4.819976806640625,12.601658203044394,5.624002075195335,-12.794838054760817,24.042842205151487,-3.5854179897827407,14.833422140173411,6.334591674804699,32.567844366504524,-43.724404542947546,9.209420064978065,1,1.614990234375,-8.94500732421875,-25.115005493164062,-35.43500518798828,2.92999267578125,0,-0.03582028391872638,1.4351345829715512,294.8299865722656,-1.535716621253406,297.19000244140625,-1.117182843382686,297.4200134277344,-0.03582028391872638
11838,2020-01-28,297.2799987792969,298.42999267578125,293.3999938964844,294.0899963378906,882400.0,0.014157519965052545,-1.2013088480801335,1.4976502951458537,71.29052677230392,76.76358269398692,-2.0093638145009436,-11.093899128138787,-23.547884681176185,-36.56686239239184,37.55701427469889,5.29998779296875,12.263284133292814,8.624496459960938,-9.180863177165406,26.42985609708728,-0.2781833586022344,17.52717627852411,1.860015869140625,75.88725682266332,-1.884731209124368,8.902679818563186,1,-2.4850006103515625,-13.095001220703125,-28.752498626708984,-39.584999084472656,-18.859985351562443,1,-0.04880923649490909,1.1018785181306454,293.1300048828125,1.4351345829715512,294.8299865722656,-1.535716621253406,297.19000244140625,-0.04880923649490909
11839,2020-01-29,297.30999755859375,300.7099914550781,297.010009765625,298.9200134277344,760100.0,0.00010091085649910347,-2.348412665534336,-0.5047067827417966,67.94052082999491,75.54630760896642,-1.0281686340032365,-9.618957895282563,-22.861211583864588,-36.44978656849918,39.954565639038954,3.699981689453125,12.23584818468646,7.38599548339846,-8.960302794806239,23.73229376160316,-0.7871536557038894,15.55914462250081,-7.29998779296875,68.22430173094858,-8.125274904946082,8.173149139102337,1,-1.9499969482421875,-11.705001831054688,-28.884994506835938,-39.61499786376953,-26.250000000000057,2,-0.10144295149767169,-1.2013088480801335,297.2799987792969,1.1018785181306454,293.1300048828125,1.4351345829715512,294.8299865722656,-0.10144295149767169
11840,2020-01-30,299.8599853515625,300.1000061035156,295.2900085449219,296.6400146484375,913900.0,0.008576865271630263,1.5999901024397487,-1.9999620903387227,65.93308251970262,73.94719393108609,-3.0386170878446706,-10.60093960328561,-24.743288261901,-38.88300286191338,42.34934358090132,4.80999755859375,11.51182861466657,8.595483398437523,-6.252940777155345,23.44390757403039,1.1712713106410888,16.019695486233957,-9.635975952148442,92.0560041298625,16.9767782787157,7.424212087796433,1,-4.4999847412109375,-14.079986572265625,-31.059982299804688,-41.30998229980469,-57.349990844726534,3,-0.11321944690169095,-2.348412665534336,297.30999755859375,-1.2013088480801335,297.2799987792969,1.1018785181306454,293.1300048828125,-0.11321944690169095
11841,2020-01-31,293.7300109863281,299.8900146484375,292.6700134277344,298.510009765625,1209700.0,-0.02044278885042783,-1.0927558281991516,-1.484485177041474,56.344397565378515,71.62401941328699,2.6733022212334845,-3.393472732163218,-18.041224960105296,-32.55910679804589,43.58773710157099,7.220001220703125,11.184996938876907,1.6710083007812386,-11.788453899079684,15.130470500642161,-5.058722799149223,8.4007394007117,-3.2962819458007857,34.76642604323236,-37.10558801638116,6.729731099930454,1,1.6299896240234375,-7.95001220703125,-24.37500762939453,-35.18000793457031,-34.55999755859369,4,-0.015047878195667663,1.5999901024397487,299.8599853515625,-2.348412665534336,297.30999755859375,-1.2013088480801335,297.2799987792969,-0.015047878195667663
11842,2020-02-03,295.6700134277344,297.3699951171875,294.2799987792969,294.6499938964844,1002300.0,0.006604713065892831,-2.5113399916770702,-0.21339326187025556,52.07913113004031,68.44465489097554,0.6232638942063886,-4.064341229784475,-19.496982228947843,-34.15765401064942,44.83289204326136,3.639984130859375,10.400619947775226,2.6730102539062273,-8.8110442448355,14.157064752647955,-3.069016995464665,8.41503750327712,-5.030759138916039,37.313534810631076,-29.738147738836723,5.742027249370877,2,-0.3100128173828125,-9.8900146484375,-26.31501007080078,-37.12001037597656,-55.310012817382784,0,-0.05252476772756198,-1.0927558281991516,293.7300109863281,1.5999901024397487,299.8599853515625,-2.348412665534336,297.30999755859375,-0.05252476772756198
11843,2020-02-04,297.9200134277344,300.8900146484375,297.80999755859375,298.9700012207031,1308000.0,0.007609834943745231,-3.8503460207612457,-1.0293800861656295,61.89747126264462,66.35026186537623,-1.5165806086105817,-5.08825311594137,-21.23402284938038,-36.04406002117997,46.1502114397779,5.220001220703125,9.176802021694755,3.9790100097656023,-5.624303709854416,13.582323729385621,-0.8226468500444071,8.780666869575612,-7.0793443955908515,63.868603653941115,-2.833510717774054,4.801656859810013,2,-2.470001220703125,-12.050003051757812,-28.490013122558594,-39.37001037597656,-76.46000671386719,1,-0.006243339773451706,-2.5113399916770702,295.6700134277344,-1.0927558281991516,293.7300109863281,1.5999901024397487,299.8599853515625,-0.006243339773451706
11844,2020-02-05,294.7699890136719,300.3599853515625,291.6600036621094,299.57000732421875,1324200.0,-0.010573389742500772,1.7272779454603724,4.571499157123758,50.61882638479292,63.35371404819503,1.3611452893263163,-0.8981984347416301,-17.477464091651598,-32.54315159806919,45.73049524226131,8.699981689453125,8.059438798419478,0.13948669433591476,-7.27676829748998,7.555741686161809,-3.5686408015770326,3.847614190248862,-3.527346156876604,33.69427572913119,-29.65642784269849,3.7081274959129615,2,0.680023193359375,-8.899978637695312,-25.05998992919922,-36.21998596191406,-46.66998291015628,2,-0.05546689349430045,-3.8503460207612457,297.9200134277344,-2.5113399916770702,295.6700134277344,-1.0927558281991516,293.7300109863281,-0.05546689349430045
11845,2020-02-06,295.5199890136719,298.8900146484375,292.2699890136719,296.9800109863281,1975100.0,0.0025443567118537125,1.5075715540759236,0.30417008398659773,45.30753049882596,60.10477712098221,0.39039589555346765,-0.8647835581356276,-17.626143605804884,-32.90544363164207,45.27151367787111,6.620025634765625,6.84492313680164,0.3639877319336051,-5.511354272116762,6.239329735983972,-2.5736832700915784,3.3016587339587886,-3.8914512852109056,41.81994319703487,-16.20896771837684,2.9376710020251786,2,-0.069976806640625,-9.649978637695312,-25.80998992919922,-36.96998596191406,-73.3599853515625,3,-0.08276932987415131,1.7272779454603724,294.7699890136719,-3.8503460207612457,297.9200134277344,-2.5113399916770702,295.6700134277344,-0.08276932987415131
11846,2020-02-07,295.4800109863281,297.6199951171875,294.739990234375,297.1099853515625,1401600.0,-0.00013528028163911632,1.17359359705188,1.1164039964884411,47.58213508410651,57.66595800531003,0.5948292188729738,-0.3795887214953382,-16.993544456727932,-32.46495262858116,44.258775920185634,2.8800048828125,5.473777148329248,0.029008483886741487,-5.22738281875354,5.285399786527023,-2.5991871674333993,2.6572041352068823,-3.82000732421875,41.386812322077446,-13.786330844748313,2.6281956513201403,2,0.7949981689453125,-8.175003051757812,-25.77001190185547,-36.93000793457031,-67.82000732421875,4,-0.17926768143359484,1.5075715540759236,295.5199890136719,1.7272779454603724,294.7699890136719,-3.8503460207612457,297.9200134277344,-0.17926768143359484
11847,2020-02-10,296.55999755859375,296.7900085449219,293.739990234375,294.42999267578125,1089000.0,0.0036550241373707326,1.355202073759868,-1.3067720132556964,50.65262132914334,55.37285740051441,0.05872980845890652,-0.9058789220816834,-17.48999122880508,-33.239782515642446,43.103172697086876,3.050018310546875,4.39889356181061,0.727995300292946,-3.5559863010047934,5.011976901590685,-1.4139955003558953,2.8699861009417873,-4.530793457031223,53.08762799678624,-0.6818215103763379,2.14199080064886,2,-0.2849884033203125,-9.099990844726562,-25.55249786376953,-36.93499755859375,-103.47999572753906,0,-0.12607898718191712,1.17359359705188,295.4800109863281,1.5075715540759236,295.5199890136719,1.7272779454603724,294.7699890136719,-0.12607898718191712
11848,2020-02-11,294.1199951171875,298.0799865722656,292.5799865722656,297.17999267578125,1397500.0,-0.008227685667296258,1.2633813076130913,-1.4366152788125395,44.27079304494885,52.74288764662041,2.238778066269049,1.6070680700461821,-14.437637809411399,-30.482880967530377,41.580321771499406,5.5,3.489213286088386,-1.7060073852538835,-5.9997019895658354,2.5876872190580684,-3.852854687409888,0.4408399169021209,-1.7363585937499693,28.275823362482942,-21.578224981451566,2.1468473021559777,2,2.1550140380859375,-6.2899932861328125,-22.532485961914062,-34.34498596191406,-86.33999633789062,1,-0.18278252209754076,1.355202073759868,296.55999755859375,1.17359359705188,295.4800109863281,1.5075715540759236,295.5199890136719,-0.18278252209754076
11849,2020-02-12,303.8299865722656,304.1400146484375,294.67999267578125,295.3500061035156,1288000.0,0.033013707385685764,1.0791173412924646,-2.771237658322529,58.672929636459166,51.93620399292669,-7.206982779434043,-7.406833229674589,-23.3824195570931,-39.84886608679585,40.323050435553476,10.02001953125,3.1751486853250412,7.320985412597679,2.5018586365312103,12.140112188664148,4.911422024564445,9.730548800630913,-11.25,97.38814316235471,46.4357821865038,2.409563388033232,2,-5.9299774169921875,-11.274978637695312,-31.71997833251953,-43.61997985839844,-95.03999328613281,2,-0.27110549813623097,1.2633813076130913,294.1199951171875,1.355202073759868,296.55999755859375,1.17359359705188,295.4800109863281,-0.27110549813623097
11850,2020-02-13,301.3500061035156,303.82000732421875,297.6000061035156,301.9200134277344,1107700.0,-0.008162395347241835,1.8466856616106595,-0.06721799965451719,58.489630354894906,52.17456319176185,-5.021477622189195,-4.614491593081993,-20.070964993718576,-36.972737395045556,38.78763224858879,6.22998046875,2.354838731431414,4.492504882812511,-0.6739369665135655,9.658946732138588,1.9092839581495014,7.075725807475521,-8.77001953125,75.86503660252535,20.62512294111272,2.5832209246630367,2,-3.4499969482421875,-8.714996337890625,-25.43000030517578,-37.33000183105469,-109.30000305175781,3,-0.1767048246938091,1.0791173412924646,303.8299865722656,1.2633813076130913,294.1199951171875,1.355202073759868,296.55999755859375,-0.1767048246938091
11851,2020-02-14,307.6499938964844,307.70001220703125,300.54998779296875,301.7300109863281,979300.0,0.020905882413702948,1.3754156865925866,-10.385801477674269,66.88374410317519,53.81952018877683,-10.21330362435782,-10.718990547004069,-25.507479647333753,-42.830811707436965,37.1467502162281,7.1500244140625,1.9220118796857832,10.319493103027355,3.2556437974904497,17.38334240856426,6.787568450258902,13.851417755795808,-14.376405639648453,99.66919162867114,39.84455455254807,3.531924652768463,2,-7.9699859619140625,-10.959991455078125,-31.66999053955078,-42.23499298095703,-88.989990234375,4,-0.2778806823677038,1.8466856616106595,301.3500061035156,1.0791173412924646,303.8299865722656,1.2633813076130913,294.1199951171875,-0.2778806823677038
11852,2020-02-18,306.739990234375,308.92999267578125,304.2799987792969,306.92999267578125,1047000.0,-0.0029579186743476926,1.2195661990706346,-0.03209509964636623,61.89639199510612,53.819400270161445,-8.457259465768402,-9.513079334850431,-23.87055507494449,-41.46884201089233,35.34934374199011,4.649993896484375,1.396237394324828,8.911990356445301,0.7001683752583858,17.123812337632216,4.806079365851872,13.01790134703873,-12.312288061523475,86.60549465522615,27.622449233460607,4.105910990593443,2,-6.4449920654296875,-8.229995727539062,-28.714988708496094,-37.839996337890625,-79.54998779296875,1,-0.2578078799306276,1.3754156865925866,307.6499938964844,1.8466856616106595,301.3500061035156,1.0791173412924646,303.8299865722656,-0.2578078799306276
11853,2020-02-19,311.1600036621094,312.94000244140625,307.17999267578125,308.1400146484375,1341100.0,0.014409641939276074,-1.3319722007722008,-15.894474783167363,65.68519497755244,55.493441224912495,-12.07107645916227,-13.44415122929422,-27.59659246365902,-45.4513068584385,34.15049760324513,6.20001220703125,1.8065897929132007,12.584004211425793,2.4874856867185713,22.680522736133014,7.535744949072182,17.632263473779403,-15.28207243896486,90.25192865642506,31.097866296278788,5.048259262353599,2,-8.555007934570312,-10.470001220703125,-32.154998779296875,-42.2550048828125,-66.21000671386719,2,-0.3794832254831778,1.2195661990706346,306.739990234375,1.3754156865925866,307.6499938964844,1.8466856616106595,301.3500061035156,-0.3794832254831778
11854,2020-02-20,303.4100036621094,310.3699951171875,300.5199890136719,310.0899963378906,1898500.0,-0.024906800066809898,1.7209998313943686,-2.2119261512343495,53.59678040738384,56.41446899253003,-3.3152361733398834,-5.504611402655428,-19.319919397027604,-37.327055392517536,32.08479963170786,10.6400146484375,2.1552141622684644,4.534504699707043,-5.7708419340531805,14.839851333467266,-0.6181686171730689,9.687178016587154,-5.48462389277347,37.87483015392083,-16.410257455169848,5.152673316880109,2,-0.6500091552734375,-1.9900054931640625,-21.519996643066406,-31.73999786376953,-63.660003662109375,3,-0.3151840866437293,-1.3319722007722008,311.1600036621094,1.2195661990706346,306.739990234375,1.3754156865925866,307.6499938964844,-0.3151840866437293
11855,2020-02-21,293.25,301.8800048828125,291.6499938964844,301.4200134277344,2066700.0,-0.03348605365505353,1.2508284065386204,1.2230572433642468,49.55038289917132,56.6331631942039,7.25147750058602,4.579896273898669,-8.665651727726072,-26.69399782762082,30.213106137298794,11.760009765625,1.7122852315286536,-5.428498840332054,-16.016276928307946,5.159279247643838,-10.722387884320028,-0.13460979634407977,19.69000244140625,7.515291034945408,-47.20477294606585,5.293889043987959,2,9.044998168945312,8.220001220703125,-10.642494201660156,-21.579994201660156,-46.25999450683591,4,-0.28801366313339194,1.7209998313943686,303.4100036621094,-1.3319722007722008,311.1600036621094,1.2195661990706346,306.739990234375,-0.28801366313339194
11856,2020-02-24,290.8999938964844,292.7300109863281,283.32000732421875,284.80999755859375,2006000.0,-0.008013661052056698,-1.0749785501589812,-0.7454083633714959,45.56607038505835,56.06799086708334,9.92746517082469,6.978154705272345,-5.8256032684652155,-23.857925296089945,28.346990373274078,9.92999267578125,1.9030387628591825,-7.582005310058605,-18.607352311195086,3.443341691077876,-13.094678810626817,-2.069331809490393,21.614208374023463,25.59077590079416,-30.036841657909793,5.512673500568226,2,7.230010986328125,7.230010986328125,-7.269996643066406,-18.284996032714844,-45.84999084472656,0,-0.33980746964161834,1.2508284065386204,293.25,1.7209998313943686,303.4100036621094,-1.3319722007722008,311.1600036621094,-0.33980746964161834
11857,2020-02-25,282.6300048828125,292.82000732421875,280.95001220703125,291.25,1439400.0,-0.028428976236468118,1.0187049762295253,-1.41543518894351,37.21784235858505,55.284329679709586,17.89559857391498,15.200515211612696,2.832637451367475,-15.111014933590582,27.568543745953832,11.8699951171875,2.0342201456534212,-15.326994323730446,-28.260274073453274,-2.3937145740076176,-21.79363419859186,-8.860354448869032,28.716429589843756,5.251619845685372,-47.295649574097155,6.466639874861418,2,14.31500244140625,14.31500244140625,2.2099990844726562,-8.989997863769531,-48.30000305175781,1,-0.22633832259680686,-1.0749785501589812,290.8999938964844,1.2508284065386204,293.25,1.7209998313943686,303.4100036621094,-0.22633832259680686
11858,2020-02-26,282.7699890136719,289.3399963378906,281.35000610351557,283.7200012207031,1460500.0,0.0004952911171529628,-3.2163781302841454,0.1102102952630461,39.43660609707611,53.14696039755591,17.853823578467484,14.669872929692247,3.1504986246318367,-14.666072433218176,26.11818632824846,7.989990234375057,2.0787386773155276,-14.461509704589844,-29.073625254450292,0.15060584527060428,-21.76756747952004,-7.155451929659648,26.752660123046894,6.186192603165448,-46.732212789590804,7.306057774930215,2,14.175018310546875,14.175018310546875,4.240013122558594,-8.509986877441406,-41.42999267578125,2,-0.19655546462385842,1.0187049762295253,282.6300048828125,-1.0749785501589812,290.8999938964844,1.2508284065386204,293.25,-0.19655546462385842
11859,2020-02-27,267.14999389648443,277.3800048828125,267.14999389648443,276.85000610351557,2298200.0,-0.05523922525042857,-1.109277961302514,10.210407966591593,30.207879138847275,50.004543595772844,30.98164154805079,29.423038480899947,19.026936490071193,1.4031826802993805,24.82492192639055,15.619995117187443,1.5160733076576776,-28.573504638671807,-48.434074425544964,-8.71293485179865,-38.503789532108385,-18.64321974523523,40.65829702445308,0.0,-52.07828860981537,9.930284893436573,2,22.89500427246088,22.89500427246088,19.90000915527338,7.110008239746037,-28.34999084472662,3,-0.08309937284462121,-3.2163781302841454,282.7699890136719,1.0187049762295253,282.6300048828125,-1.0749785501589812,290.8999938964844,-0.08309937284462121
11860,2020-02-28,265.91000366210943,265.92001342773443,257.0,260.22000122070307,2900400.0,-0.004641550674545303,2.1243359379175017,-0.586597451628145,29.710419875684863,45.87417423716282,29.799533401778376,29.50174031909893,20.468793368797265,3.012821630709084,24.245377362078273,10.149993896484432,1.2609718283810594,-28.11599578857414,-51.903230285291386,-4.3287612918568925,-40.00961303693276,-16.222378540215516,38.64562349687185,24.87437699680527,-27.37667968903155,11.893617248358638,2,19.059997558593693,19.059997558593693,22.352493286132756,9.099990844726506,-10.080001831054744,4,-0.09837916325762164,-1.109277961302514,267.14999389648443,-3.2163781302841454,282.7699890136719,1.0187049762295253,282.6300048828125,-0.09837916325762164
11861,2020-03-02,289.30999755859375,291.2699890136719,269.22000122070307,271.04998779296875,3140800.0,0.08799967498108341,-1.0118617686286797,3.209139179404602,46.19182452846642,44.12922229642507,3.9386128543572454,6.064565117640541,-2.419412433287789,-19.8959035198057,23.290050691064195,25.359985351562443,0.1393340607660889,-4.495001220703102,-28.375760851126188,19.385758409719983,-16.435381035914645,7.4453785945084405,10.490066884489408,90.2009797657082,36.48370020648837,11.940379815211557,3,-4.339996337890625,-4.339996337890625,-0.2975006103515625,-13.404998779296875,-33.25000000000006,0,-0.14627905161437993,2.1243359379175017,265.91000366210943,-1.109277961302514,267.14999389648443,-3.2163781302841454,282.7699890136719,-0.14627905161437993
11862,2020-03-03,280.1400146484375,297.6400146484375,277.66000366210943,289.8299865722656,2691800.0,-0.0316960457209885,-1.7276476874332236,-0.5306663056703167,43.14168407335722,41.62438775151449,9.989040611797577,14.76861961567812,7.234376071797158,-10.223430013099403,22.212751588199037,19.980010986328068,-1.1325488872971619,-12.88848419189452,-37.512286117554765,11.735317733765726,-25.200385154724643,-0.5765832290643971,-23.1400146484375,56.938991899027705,0.0033930327484128497,12.311900962830128,3,3.54498291015625,4.829986572265625,8.959983825683594,-4.1600189208984375,-18.6300048828125,1,-0.12525883401811055,-1.0118617686286797,289.30999755859375,2.1243359379175017,265.91000366210943,-1.109277961302514,267.14999389648443,-0.12525883401811055
11863,2020-03-04,296.05999755859375,296.239990234375,281.92999267578125,285.0299987792969,1468300.0,0.05682866451668844,1.5127335374986268,-1.1382900658539121,46.407104762049904,40.82553490203294,-9.273319923470865,-1.367993551389759,-8.104515489362427,-25.654058826420567,20.556541252921654,16.0999755859375,-3.1410818783477907,3.1244995117187386,-21.43548200559212,27.684481029029598,-9.155491246936663,15.40449027037414,-38.247197265625005,96.11216407397507,42.46381955387556,12.279990758655424,3,-16.6199951171875,-11.089996337890625,-6.595001220703125,-20.080001831054688,-12.510009765625,2,-0.20850502005196425,-1.7276476874332236,280.1400146484375,-1.0118617686286797,289.30999755859375,2.1243359379175017,265.91000366210943,-0.20850502005196425
11864,2020-03-05,278.42001342773443,289.4800109863281,274.95999145507807,289.29998779296875,1824800.0,-0.05958246394759281,1.583628598501828,-0.9863985103657354,40.70078347232799,39.842246076828125,4.971895939672152,15.794056505383423,9.949998009937019,-7.657136737361441,20.46710222398575,21.100006103515682,-5.396198257136007,-13.697985839843682,-39.07569316924179,11.679721489554424,-26.386839504542763,-1.0091321751446003,-19.810668847656302,52.706706956263304,1.7914336150526893,12.688853664699058,3,-1.1000061035156818,6.549987792968693,11.0699844360351,-1.415016174316463,-9.980010986328182,3,-0.13318014259584876,1.5127335374986268,296.05999755859375,-1.7276476874332236,280.1400146484375,-1.0118617686286797,289.30999755859375,-0.13318014259584876
11865,2020-03-06,271.0599975585937,272.3099975585937,264.0,268.8900146484375,2513700.0,-0.02643493827375698,2.5588984878387304,-0.19944742857943848,35.287489947110174,38.700181583722774,9.893667228683569,22.374801862075856,17.656915190263987,-0.011611047236954164,20.66999441186696,14.420013427734432,-8.71505970885562,-19.835002136230514,-46.8285081069273,7.1585038344662735,-33.33175512157891,-6.33824915088212,-11.670039577148373,20.98690393680198,-22.779770737853738,13.496752985348397,3,6.260009765625057,13.910003662109432,19.42250061035162,6.580001831054744,6.279998779296875,4,-0.11901422119603755,1.583628598501828,278.42001342773443,1.5127335374986268,296.05999755859375,-1.7276476874332236,280.1400146484375,-0.11901422119603755
11866,2020-03-09,242.50999450683597,258.77999877929693,241.9499969482422,249.83999633789062,3947500.0,-0.10532724603004617,-2.9834338246845897,-3.3779076308610434,28.870314099863123,37.772678443864784,34.48406260868816,49.27954054253317,46.19278936865837,28.686650449243615,21.34032421996374,29.110000610351506,-11.853226480233218,-45.736504364013655,-80.19740439810786,-11.275604329919446,-62.96695438106073,-28.50605434696658,55.130020141601534,1.0055618254756173,-35.799718739816754,17.230450017047104,3,27.285011291503878,34.93500518798825,48.06000518798825,36.46000671386716,30.740005493164034,0,0.05492560152543846,2.5588984878387304,271.0599975585937,1.583628598501828,278.42001342773443,1.5127335374986268,296.05999755859375,0.05492560152543846
11867,2020-03-10,259.17001342773443,259.42999267578125,245.67999267578125,252.50999450683597,3059300.0,0.06869827758966385,2.830095612128073,-0.9085971701510757,34.171586775179435,37.18767629698737,15.808739221086114,31.278392848142516,29.67776902540811,12.24006062078189,22.2740257390874,16.919998168945284,-13.873231460334125,-27.20698623657222,-63.762083649529984,9.348111176385572,-45.48453494305113,-8.92943753009331,37.35620086669917,31.718582812738568,1.6047948900062252,18.277548706478893,3,10.624992370605412,18.274986267089787,31.399986267089787,20.909988403320256,15.379974365234318,1,-0.011999906270051208,-2.9834338246845897,242.50999450683597,2.5588984878387304,271.0599975585937,1.583628598501828,278.42001342773443,-0.011999906270051208
11868,2020-03-11,240.3600006103516,254.7700042724609,237.22999572753903,250.91000366210938,3389000.0,-0.07257789035315121,-1.0868524891050806,-1.5840800419729952,32.015512452642156,37.38852444296458,31.257285122945035,48.332361240604115,48.393661948072776,31.174652121573644,23.161567348010497,21.940017700195398,-16.156771820435324,-43.328999328613264,-85.03072293432993,-1.6272757228965986,-64.1798611314716,-22.47813752575493,55.07468933715816,5.990438217692294,-22.185673192261962,20.850861802858333,3,27.07500457763669,34.724998474121065,50.20999908447263,39.7200012207031,42.229995727539034,2,0.08799304835066857,2.830095612128073,259.17001342773443,-2.9834338246845897,242.50999450683597,2.5588984878387304,271.0599975585937,0.08799304835066857
11869,2020-03-12,221.4600067138672,231.38999938964844,213.6699981689453,224.22999572753903,4659900.0,-0.07863202632921962,1.0737279131436326,0.262558124398867,30.495024827564365,37.475702770951195,48.04726043965735,64.02773408843893,67.05373513249305,50.07940995100006,23.429505370092375,26.69000244140628,-17.89459492901301,-58.11049423217776,-107.07440768230265,-9.146580782052865,-82.5924509572402,-33.62853750711531,71.64649546484372,13.2844621862275,-16.781986257513797,24.481956725062446,3,34.19499969482422,41.844993591308594,69.20000457763672,58.71000671386719,57.710006713867244,3,0.2803665636988968,-1.0868524891050806,240.3600006103516,2.830095612128073,259.17001342773443,-2.9834338246845897,242.50999450683597,0.2803665636988968
11870,2020-03-13,248.1000061035156,249.9199981689453,225.67999267578125,237.72999572753903,3394400.0,0.12029259722758012,2.4603875799289523,-3.7437009045137932,39.727342831209256,36.75742702681151,20.802878651862585,34.98766740963126,40.44264388566765,23.639370438522775,23.1690560942819,28.459991455078125,-19.438362119889575,-28.807994842529325,-78.57000735132883,20.954017666270175,-53.68900109692905,-3.926988588129575,40.24030583460936,75.24041098699628,42.7651170342038,24.881006254399747,3,7.55500030517581,15.204994201660185,42.56000518798831,32.07000732421878,19.13000488281247,4,0.08198305456471511,1.0737279131436326,221.4600067138672,-1.0868524891050806,240.3600006103516,2.830095612128073,259.17001342773443,0.08198305456471511
11871,2020-03-16,222.16000366210938,232.32000732421875,209.69000244140625,222.6100006103516,3119400.0,-0.10455462234282731,1.2778050393142073,-0.043394069236872765,36.62108677383673,36.03291621575368,40.47201465123533,57.12332822065622,65.95630548091924,49.61551378174897,22.560443034702576,38.41000366210935,-19.584309199509278,-50.473497772216774,-103.68424288202829,2.7372473375947095,-77.0788703271225,-23.868125217311018,61.70008944986478,25.070373279014408,-10.400390677003525,26.605372554905745,3,30.80499267578125,39.154998779296875,68.50000762939453,58.010009765625,53.850006103515625,0,0.24837950921042617,2.4603875799289523,248.1000061035156,1.0737279131436326,221.4600067138672,-1.0868524891050806,240.3600006103516,0.24837950921042617
11872,2020-03-17,227.66000366210938,231.2899932861328,220.1499938964844,228.6199951171875,3205300.0,0.024756931532847526,2.5365145951811106,2.1333288121798524,38.0894767306575,35.10873532337675,29.887889743946232,47.84829464199379,60.11506592112107,44.26767177184513,21.757379056955305,11.139999389648409,-19.534936263310385,-41.01949844360354,-95.30093238639643,13.261935499189349,-68.16021541499998,-13.878781472207095,50.26648219621933,39.86246781455091,0.6590066432924502,27.14071697139644,3,21.925003051757812,33.654998779296875,64.1300048828125,52.510009765625,51.89999389648432,1,0.20025474657179942,1.2778050393142073,222.16000366210938,2.4603875799289523,248.1000061035156,1.0737279131436326,221.4600067138672,0.20025474657179942
11873,2020-03-18,193.0800018310547,218.5200042724609,186.05999755859372,212.8999938964844,4235700.0,-0.15189317963105176,1.0901476702354047,20.64600883746069,35.204347148905626,34.49802017632982,54.00297309834744,77.08041672301488,93.87630300001695,78.83654055945101,20.789898904139186,41.60000610351565,-23.764873886672206,-69.69550018310548,-129.88694724886187,-9.504053117349088,-99.79122371598368,-39.599776650227284,79.3875653539202,10.992803328165074,-31.79942873864338,30.095723532878196,3,36.104995727539006,56.41999816894531,98.78750610351562,87.09001159667969,90.86000061035156,2,0.42194937429719115,2.5365145951811106,227.66000366210938,1.2778050393142073,222.16000366210938,2.4603875799289523,248.1000061035156,0.42194937429719115
11874,2020-03-19,207.77999877929688,211.9199981689453,186.7400054931641,192.7899932861328,3203500.0,0.07613422834491534,1.1641588356372305,-0.7563073407738554,38.98092897145332,34.90840229014572,31.546360251997783,57.81281358597954,78.44893374731885,64.13908496619712,21.426926872127126,25.17999267578122,-27.013156438637253,-50.21400299072263,-111.98673873199584,11.558732750550575,-81.10037086135924,-19.32763512008603,56.04681144303987,34.01190261996706,-10.590484968077519,30.886367870636608,3,14.964996337890625,41.720001220703125,84.27250671386719,72.3900146484375,83.41000366210938,3,0.3600442679666036,1.0901476702354047,193.0800018310547,2.5365145951811106,227.66000366210938,1.2778050393142073,222.16000366210938,0.3600442679666036
11875,2020-03-20,208.7899932861328,215.0,205.1100006103516,211.00999450683597,3558500.0,0.004860884169648916,-1.064720929417655,-0.1480987596512588,33.32090319543887,35.40291218965414,23.21585291873214,52.861069434294734,76.57838753652942,63.12363909840951,23.685623135658624,9.889999389648409,-32.34877531137914,-44.981008148193354,-108.13789065441989,18.175874358033184,-76.55944940130661,-13.4025668950801,47.26013566982965,49.13530248415412,9.875313470344722,31.578441253113265,3,13.955001831054688,40.71000671386719,86.43751525878906,73.00502014160156,87.03999328613281,4,0.3370852167476748,1.1641588356372305,207.77999877929688,1.0901476702354047,193.0800018310547,2.5365145951811106,227.66000366210938,0.3370852167476748
11876,2020-03-23,192.0500030517578,212.02999877929688,191.32000732421875,202.8300018310547,2605100.0,-0.08017620945767245,-2.3839882317742096,4.855852635919932,32.307689761692586,35.19581252148893,35.81130152103279,65.156358807478,92.0982366542039,79.77163818979665,25.444538702657148,20.709991455078125,-36.42649053788739,-56.77849884033202,-123.09371835748038,9.536720676816344,-89.93610859890617,-23.620889081757838,57.00111276446779,13.243435903127821,-22.797939383802845,33.157609758574175,3,28.364997863769503,57.44999694824219,103.2175064086914,89.74501037597656,102.37001037597656,0,0.3914605922412253,-1.064720929417655,208.7899932861328,1.1641588356372305,207.77999877929688,1.0901476702354047,193.0800018310547,0.3914605922412253
11877,2020-03-24,218.66000366210938,219.3999938964844,199.8999938964844,202.77999877929688,2755800.0,0.13855766825049276,1.2465456744460701,-1.4730989500026894,35.094748588485686,35.537949869916,3.185657166109678,35.318983826574254,64.5727805503812,53.10161895689146,26.809593538684684,27.34999084472659,-38.944800275077654,-26.969998168945324,-92.58787641524998,38.64788007735933,-59.77893729209762,5.838940954207004,24.092000328353038,97.78047295843871,66.4733817186612,32.80893912315232,3,-0.6700057983398438,30.839996337890625,79.5250015258789,64.91500854492188,74.22000122070312,1,0.2622793613053138,-2.3839882317742096,192.0500030517578,-1.064720929417655,208.7899932861328,1.1641588356372305,207.77999877929688,0.2622793613053138
11878,2020-03-25,227.19000244140625,234.6999969482422,217.3300018310547,220.1300048828125,2045300.0,0.039010329444968406,-1.7440742642397244,0.44458409242902935,39.77567457080739,36.569133174720776,-8.279663264871658,23.62272440137059,55.036710311240086,44.58566230134477,27.877711981455267,17.3699951171875,-37.637865890412456,-15.661000061035168,-79.33500768960346,48.01300756753315,-47.49800387531934,16.176003753249006,9.892800905869308,84.34112626172963,53.438341652862334,31.83700381428416,3,-9.200004577636719,22.30999755859375,72.21249389648438,57.0,58.8699951171875,2,0.23051188236460352,1.2465456744460701,218.66000366210938,-2.3839882317742096,192.0500030517578,-1.064720929417655,208.7899932861328,0.23051188236460352
11879,2020-03-26,244.9499969482422,246.5500030517578,230.41000366210938,231.52999877929688,2884200.0,0.0781724297547659,-1.0613041304968465,1.9008502563304546,44.99674245652522,37.154622021978106,-24.984589117779706,4.336627115128124,36.58748160949284,26.889795760064658,27.267781901652533,19.360000610351562,-38.040040711511296,3.2089942932128963,-59.447335209769165,65.86532379619496,-28.11917045827812,34.53715904470394,-58.889999389648466,97.10301244380176,62.263086010919004,31.328164751491038,3,-28.644996643066406,3.2649993896484375,56.69750213623047,43.19500732421875,40.81999206542969,3,0.15917536631528373,-1.7440742642397244,227.19000244140625,1.2465456744460701,218.66000366210938,-2.3839882317742096,192.0500030517578,0.15917536631528373
11880,2020-03-27,239.75,246.52999877929688,236.7700042724609,239.0800018310547,2924900.0,-0.021228810014400357,-2.68998370278492,0.04992535472141336,49.41914418605009,38.57662840111292,-23.572501419157334,7.880323267995379,40.88788805557772,32.1114006335751,25.86592495407114,9.759994506835966,-36.59315898951331,-0.6830024719238281,-62.29850021404906,60.9324952702014,-31.490751342986414,30.124746399138786,-52.48020233154298,87.6878443277388,46.561800279021966,30.807748871062614,3,-23.44499969482422,4.220001220703125,62.339996337890625,50.81500244140625,55.660003662109375,4,0.214556840214416,-1.0613041304968465,244.9499969482422,-1.7440742642397244,227.19000244140625,1.2465456744460701,218.66000366210938,0.214556840214416
11881,2020-03-30,246.9900054931641,248.6300048828125,239.00999450683597,241.41000366210938,2529500.0,0.030198145956888744,1.171559754688282,8.328383702657812,47.330818602374826,39.60344416463707,-30.083581637397117,-2.8382713518248863,32.691047548559965,24.974601761768753,27.46044606645658,9.620010375976534,-32.92642700408726,8.673002624511753,-48.63083204655774,65.97683729558122,-19.978914711022952,37.324919960046486,-58.53460371704105,96.63451873608537,52.07465314896522,28.651917335534733,3,-29.645004272460966,-5.139999389648466,54.89249420166013,43.57499694824216,42.36997985839841,0,0.1977407182188724,-2.68998370278492,239.75,-1.0613041304968465,244.9499969482422,-1.7440742642397244,227.19000244140625,0.1977407182188724
11882,2020-03-31,245.0500030517578,248.17999267578125,240.4900054931641,243.9499969482422,3805600.0,-0.007854578720838057,1.0896745890899364,0.19713364561884114,51.10984971582496,41.37072222762811,-28.404422355429745,-3.85980859188021,33.677077005798594,27.089808297445927,29.342689371153796,7.689987182617159,-33.06234729903392,8.487500762939447,-45.476070779127326,62.45107230500622,-18.494285008093925,35.46928653397285,-54.18761715136719,88.56229558465287,37.507498923365574,26.981785771033394,3,-27.36499786376953,-3.1999969482421875,53.08000183105469,45.51499938964844,50.52998352050781,1,0.20146912777450154,1.171559754688282,246.9900054931641,-2.68998370278492,239.75,-1.0613041304968465,244.9499969482422,0.20146912777450154
11883,2020-04-01,234.3300018310547,239.44000244140625,233.41000366210938,233.9600067138672,3457900.0,-0.0437461786868002,-7.204073159085719,0.33635733111388544,53.16823298837594,42.94708934061951,-12.536066461429584,2.1064124774441666,43.31788929057137,37.88932835639514,31.43508976964901,11.639999389648438,-30.427933978379258,0.8539993286132699,-45.27356065061156,46.981559307838126,-22.209780660999172,23.917779318225683,-41.1569111713672,21.514807389206293,-32.90005449533241,23.063779989612424,4,-14.354995727539062,7.5200042724609375,62.61500549316406,56.23500061035156,63.31999206542969,2,0.24986131777513787,1.0896745890899364,245.0500030517578,1.171559754688282,246.9900054931641,-2.68998370278492,239.75,0.24986131777513787
11884,2020-04-02,241.33999633789062,241.6999969482422,230.1100006103516,233.33999633789062,1735600.0,0.02991505335236555,1.658255668674334,21.621906961398878,48.15783450915062,44.59563726436526,-15.9637004533692,-8.246774046770838,35.2485817552938,30.965295076376037,33.43335063910252,11.589996337890597,-28.266508752032138,9.717994689941406,-31.52570441006816,50.961693789951,-10.903854860063376,30.33984423994619,-45.94862910927813,60.637111969989895,8.49068737300307,20.621849550004793,4,-21.364990234375,0.510009765625,55.605010986328125,49.225006103515625,59.339996337890625,3,0.18529875652311034,-7.204073159085719,234.3300018310547,1.0896745890899364,245.0500030517578,1.171559754688282,246.9900054931641,0.18529875652311034
11885,2020-04-03,238.8000030517578,241.47999572753903,236.0200042724609,238.3300018310547,2217600.0,-0.010524543485020521,-1.1453812901330185,0.058750152587890625,55.19740204009131,47.138938628631784,-9.74377775138592,-8.693244625516314,36.68532140522393,33.58198271355889,34.68816955929099,5.459991455078125,-22.1178370997375,8.791001129150402,-28.269648221321802,45.85165047962258,-9.7393235460857,27.321325804386504,-41.27909031697732,46.922248578139815,-8.291828418627752,18.53032467523609,4,-14.535003662109375,3.0500030517578125,51.2449951171875,51.2449951171875,60.40998840332031,4,0.19669173099522008,1.658255668674334,241.33999633789062,-7.204073159085719,234.3300018310547,1.0896745890899364,245.0500030517578,0.19669173099522008
11886,2020-04-06,255.8300018310547,257.29998779296875,243.9600067138672,248.22999572753903,2129200.0,0.07131490184950184,1.531310984613781,16.17018375430173,58.207564558666505,49.7070292919852,-18.746550912043006,-26.007599489143615,18.80329436878492,16.732157889606526,34.31540905627069,18.499984741210938,-17.206026104382687,25.15499954223634,-13.303902130092581,63.61390121456526,5.925548706071879,44.3844503784008,-56.26472541035292,94.59364966948628,35.89118469685516,19.22945083616446,4,-18.51500701904297,-13.979995727539062,29.139999389648438,29.139999389648438,38.56999206542969,0,0.15471211956286735,-1.1453812901330185,238.8000030517578,1.658255668674334,241.33999633789062,-7.204073159085719,234.3300018310547,0.15471211956286735
11887,2020-04-07,256.0599975585937,265.239990234375,255.7400054931641,264.8599853515625,1678600.0,0.0008990178082823874,-1.0127146177694362,-1.1578922007573202,72.94186662196266,53.39216174211356,-14.654526150045257,-27.913685325892743,17.76117985318774,16.68454470298667,33.81208032693631,9.499984741210909,-10.543738257635368,25.540496063232354,-12.455660320921481,63.53665244738619,6.542417871155436,44.53857425530927,-53.0306384555559,73.868501602108,8.753889583261028,18.998078192076914,4,-8.385002136230412,-14.209991455078068,28.910003662109432,28.910003662109432,44.05999755859381,1,0.13004759865058135,1.531310984613781,255.8300018310547,-1.1453812901330185,238.8000030517578,1.658255668674334,241.33999633789062,0.13004759865058135
11888,2020-04-08,261.510009765625,262.08999633789057,255.22999572753903,259.5,1326200.0,0.021284121920622123,3.328099428153477,-0.22841051748173996,70.98664936200585,56.279929176055866,-16.454663034078607,-33.41094591791895,11.41184717016938,11.39473298244934,32.870382316629055,6.860000610351534,-1.423961295037543,29.933007812499994,-10.326211623306165,70.19222724830615,9.8033980945969,50.06261753040309,-53.50380017208022,89.38234679637003,19.493497321354965,20.129609717903083,4,-13.835014343261719,-20.360015869140625,22.817489624023438,23.459991455078125,41.6300048828125,2,0.13028173123153253,-1.0127146177694362,256.0599975585937,1.531310984613781,255.8300018310547,-1.1453812901330185,238.8000030517578,0.13028173123153253
11889,2020-04-09,283.54998779296875,284.8800048828125,262.95001220703125,262.95001220703125,2740500.0,0.08427967268670433,-1.1291280258362715,10.248694279120611,75.0805197203824,59.13119312431501,-36.25614069201234,-53.2931631210127,-11.290854001193509,-10.377291517594642,31.004082910733377,23.3699951171875,6.219435571219833,48.86848678588868,2.745306319881877,94.99166725189545,25.80689655288529,71.93007701889206,-70.96507574815755,97.27790201958784,23.740898565911536,23.06159023300339,4,-26.05498504638672,-45.77998352050781,-1.3449859619140625,1.420013427734375,28.08001708984375,3,0.049726703264084016,3.328099428153477,261.510009765625,-1.0127146177694362,256.0599975585937,1.531310984613781,255.8300018310547,0.049726703264084016
11890,2020-04-13,268.44000244140625,280.41000366210943,267.3699951171875,279.5,2900400.0,-0.05328861224495951,1.0248452797285552,-0.5368937216675062,75.91073238378458,62.3067391000272,-18.605013689498065,-38.55812004142328,2.884958635552607,4.8693585570060804,30.59233866903043,16.17999267578125,11.72690990674613,32.74150161743165,-15.476853273716301,80.95985650857958,8.632324171857704,56.85067906300563,-48.62558111279492,59.824039156769146,-20.458174301722693,24.109177445573966,4,-10.944999694824219,-32.970001220703125,12.705001831054688,16.529998779296875,42.649993896484375,0,0.12010128870942838,-1.1291280258362715,283.54998779296875,3.328099428153477,261.510009765625,-1.0127146177694362,256.0599975585937,0.12010128870942838
11891,2020-04-14,277.33999633789057,278.989990234375,271.25,275.60000610351557,2588700.0,0.03315449938735182,2.071438086587881,-0.1573228407291109,72.62143977140747,64.6969157728697,-25.420337999982053,-45.44204418018592,-6.667432256869745,-3.8598305975331755,29.540198640790504,10.54998779296875,14.878076466353207,38.882495880126896,-12.297841562642986,90.06283332289678,13.292327158741955,64.47266460151184,-51.019016653859126,74.56996216953651,-3.354305709054316,25.59016872138494,4,-19.844993591308537,-41.86999511718744,3.8050079345703693,7.630004882812557,36.66000366210943,1,0.07885626092870779,1.0248452797285552,268.44000244140625,-1.1291280258362715,283.54998779296875,3.328099428153477,261.510009765625,0.07885626092870779
11892,2020-04-15,273.25,274.92001342773443,267.1400146484375,270.20001220703125,1594000.0,-0.01474722864316913,1.4350488089097497,1.7528763855759786,68.38576417498962,66.38775257138232,-18.89668976210598,-39.802111903633715,-3.353351688128953,0.31840576650381536,28.33813922481241,10.199981689453068,17.09793629492222,32.512999725341786,-20.664533456355514,85.69053290703908,5.924233134493136,59.101766316190435,-41.07311779609046,60.775712338206745,-15.662007023644435,26.588766590848657,4,-15.754997253417969,-37.779998779296875,0.37000274658203125,4.194999694824219,37.510009765625,2,0.07740162450680477,2.071438086587881,277.33999633789057,1.0248452797285552,268.44000244140625,-1.1291280258362715,283.54998779296875,0.07740162450680477
11893,2020-04-16,274.54998779296875,276.14999389648443,270.8900146484375,274.17999267578125,1265100.0,0.004757503359446469,1.9467610401599627,0.1213103600088051,63.60294421857778,68.1038758724298,-15.524009672261911,-36.560080137263725,-5.502682303304027,-0.8885594241742183,26.045237195832833,5.259979248046932,19.59822984565517,29.739488220214838,-20.465456726542868,79.94443316697252,4.637015746835971,54.84196069359368,-37.10279332116892,52.895483174274496,-20.06369259674289,25.102472473378842,4,-14.099983215332031,-39.079986572265625,-0.9299850463867188,2.8950119018554688,37.30999755859375,3,0.09313425045023305,1.4350488089097497,273.25,2.071438086587881,277.33999633789057,1.0248452797285552,268.44000244140625,0.09313425045023305
11894,2020-04-17,282.5899963378906,286.6199951171875,278.29000854492193,282.67999267578125,2667700.0,0.029284315798202343,1.0903350806590428,-0.2432365555922138,69.18667777590073,69.6582398430753,-19.106628317594414,-40.799983503870834,-14.214569439258923,-8.728610740188515,23.83476120690228,12.07000732421875,21.601678110258945,34.03899688720702,-15.69451180257738,83.77250557699142,9.172242542314791,58.90575123209922,-40.39952082498954,79.31210051384885,7.876607680728952,24.866754344892204,4,-17.29999542236328,-46.25,-11.329994201660156,-7.504997253417969,29.75,4,0.07272026107384,1.9467610401599627,274.54998779296875,1.4350488089097497,273.25,2.071438086587881,277.33999633789057,0.07272026107384
11895,2020-04-20,279.17001342773443,280.67001342773443,276.489990234375,277.85000610351557,1512900.0,-0.012102278758894691,-1.0692984046410723,-14.667344862666573,64.9230330733262,70.40440301137082,-10.457679882702621,-33.557467307336594,-11.544236742253531,-5.139620321246127,21.6980699154794,6.100006103515625,24.090509077389868,27.10001296997075,-20.71029863589615,74.91032457583765,3.1948571670372985,51.0051687729042,-31.647995562318982,61.75570246898137,-6.2240935446244805,23.905155802933443,4,-8.24501800537115,-42.83001708984381,-19.690010070800838,-15.86501312255865,36.25997924804682,0,0.11627320232758676,1.0903350806590428,282.5899963378906,1.9467610401599627,274.54998779296875,1.4350488089097497,273.25,0.11627320232758676
11896,2020-04-21,267.23001098632807,273.54998779296875,265.92001342773443,271.25,1856200.0,-0.042769645259544076,-1.2981905422858127,-3.0454293244553226,59.41267226207728,68.90115919360576,3.6536979278333206,-16.544633739849957,-0.5067957405141783,6.891455685765493,18.8161084086163,13.25,27.28687208360637,11.401010131835875,-27.538881891492167,50.340902155163946,-8.068935879828132,30.87095614349991,-15.016235850699985,6.3284962192072785,-56.608550297105516,19.46994601166403,4,3.694984436035213,-30.890014648437443,-7.750007629394474,-3.925010681152287,51.56997680664068,1,0.16412821744712836,-1.0692984046410723,279.17001342773443,1.0903350806590428,282.5899963378906,1.9467610401599627,274.54998779296875,0.16412821744712836
11897,2020-04-22,276.010009765625,277.39999389648443,269.39999389648443,272.70999145507807,1112200.0,0.032855586641973966,1.6315847592468475,-0.820902320708741,67.98413601135692,68.56754659908921,-2.233684767619593,-21.932298332138032,-10.140756990160412,-1.7622549777705672,16.41797560499265,10.169982910156364,29.74121903950129,17.313508605957054,-18.41583880253785,53.04285601445196,-0.5511650982904257,35.178182310204505,-19.66748823220979,48.74398677865287,-18.62994984543468,17.86467370424746,4,-1.225006103515625,-39.670013427734375,-18.870010375976562,-14.69500732421875,49.009979248046875,2,0.13763990033055085,-1.2981905422858127,267.23001098632807,-1.0692984046410723,279.17001342773443,1.0903350806590428,282.5899963378906,0.13763990033055085
11898,2020-04-23,279.5599975585937,281.29998779296875,276.02999877929693,276.79000854492193,1699400.0,0.012861808149578158,-1.4568664414014258,0.8393859527442059,66.99876702600807,67.66957407749206,-3.3011765646881486,-22.51188717668191,-14.442402335202416,-5.141675636495847,15.033560361335446,5.28997802734375,30.52751110133636,18.244996643066372,-15.376049289819719,51.86604257595249,1.4344736766233268,35.05551960950942,-19.584179195125785,65.89370143167336,-2.2360492394564915,16.810522966443056,4,-3.2899932861327557,-43.22000122070307,-24.109992980956974,-18.244995117187443,47.73999023437506,3,0.1116039937026112,1.6315847592468475,276.010009765625,-1.2981905422858127,267.23001098632807,-1.0692984046410723,279.17001342773443,0.1116039937026112
11899,2020-04-24,283.94000244140625,284.5299987792969,280.3800048828125,282.6099853515625,1124500.0,0.01566749506747489,2.306755179457251,0.4801524783236395,69.75320570304584,66.98540444629887,-8.515539846040554,-25.10840934865388,-19.851696219504447,-9.310340065241462,14.376356975173737,4.970001220703182,29.375632944190784,20.67550125122068,-13.46768417806976,54.81868668051112,3.6039085365754318,37.7470939658659,-20.766882867491972,96.82967865506089,24.94257288030991,17.071592714645224,4,-7.6699981689453125,-47.26000213623047,-44.5975036621094,-34.44000244140625,43.42999267578125,4,0.09833057219867358,-1.4568664414014258,279.5599975585937,1.6315847592468475,276.010009765625,-1.2981905422858127,267.23001098632807,0.09833057219867358
11900,2020-04-27,291.19000244140625,292.04998779296875,285.19000244140625,286.4599914550781,1289700.0,0.025533563209347854,1.1271332793951352,3.55635354045248,66.92190979754197,66.3521233380916,-13.632705738824825,-29.83680795363773,-27.988011882381613,-16.265416595409647,13.834098747279025,8.1099853515625,28.665420391736973,25.353501129150402,-9.080094582718232,59.78709684101901,8.136703273216085,42.57029898508472,-25.203257802299163,96.70881670398153,26.54992809117087,17.216797855934306,4,-12.205001831054688,-49.5050048828125,-55.0675048828125,-41.69000244140625,42.19000244140625,0,0.07263296720065182,2.306755179457251,283.94000244140625,-1.4568664414014258,279.5599975585937,1.6315847592468475,276.010009765625,0.07263296720065182
11901,2020-04-28,295.8299865722656,308.4100036621094,292.510009765625,300.0,2048000.0,0.015934558508041707,-1.9417284689501753,-0.8816075564702922,68.26155620420366,66.33832245244872,-17.180807275058157,-32.28551140933689,-33.68176707349028,-20.60940235396407,13.681344615869762,17.220001220703125,25.097102057788817,27.551486206054676,-8.158149838673637,63.26112225078299,9.69666818369052,45.40630422841883,-26.194387891617907,67.75182276183617,-1.857775214678071,17.85481802236415,4,-8.66497802734375,-45.96498107910156,-59.707489013671875,-46.329986572265625,31.560028076171875,1,0.06625429129283922,1.1271332793951352,291.19000244140625,2.306755179457251,283.94000244140625,-1.4568664414014258,279.5599975585937,0.06625429129283922
11902,2020-04-29,294.4200134277344,303.7900085449219,293.4200134277344,303.260009765625,1757100.0,-0.004766160323598001,1.0949498000943272,2.1198963722986175,65.69386745897005,66.57064725693674,-13.915420964815326,-28.445640994376504,-33.33433885058656,-18.97983807510559,13.520335461388106,10.3699951171875,22.45559535111994,23.67301254272462,-12.101255560583922,59.447280646033164,5.7858784910703775,41.56014659437889,-18.58050995005277,56.79435415464994,-9.888058249466752,17.887134051654265,4,-7.2550048828125,-40.2650146484375,-59.4625129699707,-44.920013427734375,38.949981689453125,2,0.08280678368768046,-1.9417284689501753,295.8299865722656,1.1271332793951352,291.19000244140625,2.306755179457251,283.94000244140625,0.08280678368768046
11903,2020-04-30,292.8800048828125,295.1000061035156,288.510009765625,289.2699890136719,1916400.0,-0.00523065170398096,-1.5692121904353982,-0.4083730050505922,55.53054329665433,65.05329898146492,-10.618513059041561,-23.49911975757334,-33.039169679798135,-17.27614322879191,12.901370020842151,6.589996337890625,20.184873835009284,19.20550384521482,-13.469317074225614,51.880324764655256,2.8680933854946034,35.54291430493504,-11.829221375622467,44.59507864564223,-17.46467593168901,16.33741045972022,4,-5.714996337890625,-30.01000213623047,-59.135005950927734,-43.3800048828125,39.100006103515625,3,0.10973772055118358,1.0949498000943272,294.4200134277344,-1.9417284689501753,295.8299865722656,1.1271332793951352,291.19000244140625,0.10973772055118358
11904,2020-05-01,286.05999755859375,289.0299987792969,284.0899963378906,287.6700134277344,1152000.0,-0.023286012054484884,1.2817633999365683,-0.4459858148833828,61.58296727723273,64.68218055967677,-3.6369910690316942,-13.868043021724418,-27.319072813397156,-10.375792481300891,11.98495977739633,8.790008544921875,18.82153817468412,10.149496459960915,-19.15541613160019,39.45440905152202,-4.502959835819638,24.801952755741468,22.350006103515625,8.10033152720857,-52.00153561009219,14.652456295780558,5,1.105010986328125,-16.79999542236328,-52.314998626708984,-36.55999755859375,41.54998779296875,4,0.14416552676481031,-1.5692121904353982,292.8800048828125,1.0949498000943272,294.4200134277344,-1.9417284689501753,295.8299865722656,0.14416552676481031
11905,2020-05-04,285.7699890136719,288.1300048828125,281.07000732421875,283.29998779296875,1187800.0,-0.0010138032140004638,-1.0375284590080192,-1.5341471273954168,56.249072482128355,64.33066947301577,-2.5840632503460483,-10.412596552636558,-27.82748502543484,-9.969267334363337,10.936405355116175,7.05999755859375,18.400388713687107,7.510988616943337,-16.281564362561312,31.303541596447985,-4.385287872808988,19.40726510669566,22.153614501953143,17.1908643708902,-39.383877021707434,11.89627648975232,5,3.135009765625,-16.509986877441406,-53.50999069213867,-36.269989013671875,45.410003662109375,0,0.14557164048995141,1.2817633999365683,286.05999755859375,-1.5692121904353982,292.8800048828125,1.0949498000943272,294.4200134277344,0.14557164048995141
11906,2020-05-05,295.4100036621094,298.55999755859375,288.3299865722656,289.6199951171875,1049700.0,0.03373347453912068,-1.4444395830370913,2.344131855640807,65.17809104526091,64.0188866990051,-8.723770921687617,-17.850546728385552,-38.0946050134433,-19.42913950429454,11.142364309562497,12.790008544921875,16.797018815892386,15.172003173828102,-7.313896975258899,37.657903322915104,3.9290530992846016,26.414953248371603,11.43945600585937,63.11617767354522,6.780659505622658,11.242950074543494,5,-3.19000244140625,-26.150001525878906,-65.27250289916992,-45.910003662109375,11.6199951171875,1,0.12853322754815477,-1.0375284590080192,285.7699890136719,1.2817633999365683,286.05999755859375,-1.5692121904353982,292.8800048828125,0.12853322754815477
11907,2020-05-06,289.3599853515625,297.44000244140625,288.9200134277344,294.82000732421875,881000.0,-0.020480072562021,-1.687708184916341,-0.9430075845820574,59.52411418559082,63.18836971673652,-0.6491795779264748,-9.673846288301604,-32.48831608413053,-13.24015418149611,11.855597340299939,8.519989013671875,15.954388612558546,7.4569854736328125,-12.250693628271506,27.16466457553713,-2.3968540773193467,17.31082502458497,16.45829622265626,47.39841427155599,-8.98508740642962,9.853839550952147,5,5.0350189208984375,-20.09998321533203,-59.762481689453125,-39.8599853515625,27.550018310546875,2,0.13142808688862018,-1.4444395830370913,295.4100036621094,-1.0375284590080192,285.7699890136719,1.2817633999365683,286.05999755859375,0.13142808688862018
11908,2020-05-07,295.5799865722656,297.7699890136719,292.9200134277344,294.54998779296875,1282600.0,0.021495719987495887,-1.2610885447418778,-0.1886437059145735,58.55392564690599,61.944005266054305,-4.869889381122846,-13.92445281782642,-39.093431264416154,-19.253909903001386,12.585854711733004,8.410003662109375,16.87616577152346,11.973487854003906,-6.137356105281526,30.08433181328934,2.9180658743611616,21.02890983364665,9.248364031953145,82.96162006728179,28.260708322307366,9.055421979642727,5,-0.8399810791015625,-26.319984436035156,-65.81248092651367,-46.079986572265625,24.07000732421875,3,0.12785036288538665,-1.687708184916341,289.3599853515625,-1.4444395830370913,295.4100036621094,-1.0375284590080192,285.7699890136719,0.12785036288538665
11909,2020-05-08,297.6499938964844,300.0,295.7799987792969,300.0,852000.0,0.007003205285391223,2.59148107265762,-2.281562027791769,62.38936459781698,61.44038913275153,-5.353605564697546,-15.688309117945437,-41.02888292768557,-21.11807105518369,13.20160872558129,4.420013427734375,16.117617861629867,13.338494873046898,-5.829948119421488,32.50693786551528,3.754273376812705,22.92271636928109,6.228022976534419,87.58580553217969,32.381972881435985,9.584221496234198,5,-2.9099884033203125,-28.389991760253906,-66.73748779296875,-48.149993896484375,27.279998779296875,4,0.11533686475324756,-1.2610885447418778,295.5799865722656,-1.687708184916341,289.3599853515625,-1.4444395830370913,295.4100036621094,0.11533686475324756
11910,2020-05-11,300.67999267578125,303.2799987792969,292.6499938964844,294.0400085449219,1206000.0,0.010179737414510504,-1.2568980319105856,-2.8255178235179534,75.46823119372642,62.24113079825406,-7.706280837052873,-17.05346682784534,-43.84636824190511,-23.945027827257206,13.916704001084652,10.6300048828125,15.456188588097973,14.756494140625023,-4.2135157878826135,33.72650406913266,5.271489176371233,24.241499104878812,-19.6099853515625,82.6086690264186,20.34575812385951,9.485004964253813,5,-8.249984741210938,-28.464988708496094,-69.76748657226562,-51.17999267578125,25.6400146484375,0,0.08956363353653352,2.59148107265762,297.6499938964844,-1.2610885447418778,295.5799865722656,-1.687708184916341,289.3599853515625,0.08956363353653352
11911,2020-05-12,299.2099914550781,307.1700134277344,299.2099914550781,304.9599914550781,1303600.0,-0.0048889226304066336,-1.7687032948369565,-0.8659659250203374,69.87660673488672,62.705879606689244,-6.3770163774456705,-14.610078555277425,-42.93092068840656,-22.261705950909914,14.747607285683904,7.96002197265625,14.049179577306745,12.1929931640625,-7.210102704412634,31.596089032537634,2.491445229824933,21.894541098300067,-17.69578430175784,56.383441245719176,-7.276007286906605,9.701547934237563,5,-5.0899810791015625,-23.024986267089844,-66.1524887084961,-49.709991455078125,27.600006103515625,1,0.10684804028512174,-1.2568980319105856,300.67999267578125,2.59148107265762,297.6499938964844,-1.2610885447418778,295.5799865722656,0.10684804028512174
11912,2020-05-13,294.3999938964844,302.4800109863281,291.989990234375,297.739990234375,1642500.0,-0.016075658219842248,-1.57108236376488,0.5808689283288043,62.44547966886245,63.47420587026793,-1.7546806444116783,-8.573923530811214,-38.44718189866114,-17.230501514484843,15.647468553646426,10.490020751953125,12.576139948343666,6.32549591064452,-12.204098535795822,24.855090357084862,-2.939301312575651,15.59029313386469,-11.859554492187499,15.876152700238633,-45.538473862187104,9.264797223220162,5,-0.2799835205078125,-12.579994201660156,-54.8174934387207,-44.899993896484375,29.33001708984375,2,0.042900832692453816,-1.7687032948369565,299.2099914550781,-1.2568980319105856,300.67999267578125,2.59148107265762,297.6499938964844,0.042900832692453816
11913,2020-05-14,300.1199951171875,300.260009765625,290.0799865722656,291.4100036621094,1253700.0,0.019429352375307296,1.2647385304750751,-2.6077847320571976,63.2709865844855,63.66176357107379,-7.084721437239864,-12.943692922534183,-44.946928876281305,-22.742169034527706,16.46186318241073,10.180023193359375,10.558462071640292,10.766996765136696,-7.3576200837592864,28.89161361403268,1.7046883406887332,19.82930518958466,-16.59437275195313,58.74776341682053,1.7380136205994319,9.062308424447988,5,-5.9999847412109375,-18.29999542236328,-55.35749435424805,-50.6199951171875,26.239990234375,3,0.05594431833295843,-1.57108236376488,294.3999938964844,-1.7687032948369565,299.2099914550781,-1.2568980319105856,300.67999267578125,0.05594431833295843
11914,2020-05-15,303.1400146484375,304.6300048828125,297.3299865722656,298.3900146484375,1960800.0,0.010062706851873715,-1.125169910891177,0.545350707230676,60.53234925467876,64.13768321246829,-8.299982636774189,-15.120452243491513,-48.15900152540729,-25.521085375096618,16.827440256476155,7.300018310546875,9.081237334990988,12.759515380859398,-6.067182935497101,31.586213697215896,3.346166222681177,22.17286453903762,-18.668616640703135,76.419002653543,23.421701814544875,9.413349158178248,5,-5.3900146484375,-17.460006713867188,-58.72751998901367,-53.6400146484375,25.41998291015625,4,0.054463213202632144,1.2647385304750751,300.1199951171875,-1.57108236376488,294.3999938964844,-1.7687032948369565,299.2099914550781,0.054463213202632144
11915,2020-05-18,311.6300048828125,316.260009765625,310.6199951171875,311.04998779296875,1773000.0,0.02800682794787468,-6.833340397575552,0.12210886101973684,63.04061232580738,63.90018557697344,-14.232683698781159,-22.191715046315494,-56.50907855774628,-33.71352520297569,17.57797002181284,13.1199951171875,9.39238204587582,19.626506042480457,-0.6702173071022912,39.923229392063206,9.478144367689083,29.77486771727183,-26.250662258278112,82.31474109623053,29.895617932792142,10.148361674791362,5,-9.039993286132812,-20.539993286132812,-63.997501373291016,-62.1300048828125,6.339996337890625,0,0.04267877798856423,-1.125169910891177,303.1400146484375,1.2647385304750751,300.1199951171875,-1.57108236376488,294.3999938964844,0.04267877798856423
11916,2020-05-19,311.0899963378906,317.2900085449219,310.6700134277344,311.760009765625,1237700.0,-0.0017328515754603258,-7.76832595646638,-1.1551615279385457,63.95910210673726,64.39296201265638,-12.554838593775912,-19.180756440087293,-54.91215430436421,-32.89412854042894,19.110608928663726,6.6199951171875,9.779242423864446,16.89349822998048,-1.52376723642368,35.31076369638464,7.6848654967784,26.10213096318256,-23.8578136848908,77.21423300112829,24.301424798408775,9.208632733202093,5,-7.404998779296875,-19.4849853515625,-64.60749435424805,-61.589996337890625,16.730010986328125,1,0.048956929395395976,-6.833340397575552,311.6300048828125,-1.125169910891177,303.1400146484375,1.2647385304750751,300.1199951171875,0.048956929395395976
11917,2020-05-20,314.0,317.07000732421875,312.3800048828125,315.3599853515625,801200.0,0.009354218060257713,-1.039142318817504,2.0297882031427923,67.28877546126051,65.363500880918,-12.965557687665125,-20.1308344870655,-57.24672082435217,-35.52191129089243,20.494545346737368,5.980010986328125,10.970548217640157,17.904002380371082,-0.4518243472039103,36.259829107946075,8.726089016583558,27.081915744158607,-24.363191275646386,87.90883539811892,32.541703250124314,9.177913363787509,5,-10.31500244140625,-22.394989013671875,-67.51749801635742,-64.5,7.600006103515625,2,0.04079617056876983,-7.76832595646638,311.0899963378906,-6.833340397575552,311.6300048828125,-1.125169910891177,303.1400146484375,0.04079617056876983
11918,2020-05-21,310.760009765625,316.80999755859375,309.2300109863281,314.2900085449219,725200.0,-0.010318440236863013,-1.3004524383975253,2.595615294856835,71.47824868562257,66.37337689067417,-8.209110033654497,-15.213578517545272,-52.850682441057245,-32.0273315615766,21.602519931030084,7.579986572265625,10.61764388002257,13.104011535644531,-4.627136773202437,30.8351598444915,4.238437381221047,21.969585690068016,-18.910945055625916,67.28461126825167,5.693231490197206,8.865574154423479,5,-7.07501220703125,-19.154998779296875,-64.27750778198242,-61.260009765625,10.529998779296875,3,0.04173639082610747,-1.039142318817504,314.0,-7.76832595646638,311.0899963378906,-6.833340397575552,311.6300048828125,0.04173639082610747
11919,2020-05-22,311.8599853515625,312.6300048828125,307.5199890136719,310.94000244140625,621500.0,0.0035396304266017697,3.1544473390398213,-0.2606184782702665,72.37179195301415,66.02932808615058,-7.913624064414705,-14.877382411310748,-52.14869634513673,-32.82621380841323,22.51440107764317,5.110015869140625,11.287183552668239,12.80798797607423,-4.772013425379441,30.3879893775279,4.017987275347366,21.597988676801094,-17.975645134769593,44.42157279224349,-21.844900247690695,8.790000700726845,5,-8.17498779296875,-20.254974365234375,-63.89998245239258,-62.3599853515625,17.620025634765625,4,0.046495224399032864,-1.3004524383975253,310.760009765625,-1.039142318817504,314.0,-7.76832595646638,311.0899963378906,0.046495224399032864
11920,2020-05-26,312.3399963378906,318.8900146484375,311.20001220703125,318.260009765625,1695300.0,0.0015391874843673214,1.1420550419721602,-6.434916738539109,67.22277137967946,65.73445749112756,-7.337324434667153,-14.431559999384888,-51.64283353206554,-33.017006757313595,23.185149084480024,7.69000244140625,11.727582697844639,12.230499267578125,-5.894284427955995,30.355282963112245,3.168107419811065,21.292891115345185,-16.583202654847412,42.39222917388002,-23.27005339612949,9.062391847767055,5,-7.8549957275390625,-19.934982299804688,-61.52499771118164,-62.839996337890625,22.17999267578125,1,0.05193059297841662,3.1544473390398213,311.8599853515625,-1.3004524383975253,310.760009765625,-1.039142318817504,314.0,0.05193059297841662
11921,2020-05-27,315.42999267578125,316.8900146484375,308.1400146484375,316.8900146484375,1182900.0,0.009893053640648297,10.986120981564316,0.24662477382505013,78.22040046143051,67.48722646807957,-8.811138396919546,-16.841349177107077,-52.854471709050415,-35.873363459994266,22.95469637246593,8.75,11.832008632058375,14.340495300292957,-4.895476143461451,33.576466744047366,4.722509578415725,23.95848102217019,-17.359876896198614,69.56891669552007,1.530432904892237,9.617985721877204,5,-10.944992065429688,-23.024978637695312,-61.7974967956543,-65.92999267578125,17.82000732421875,2,0.008052527038963753,1.1420550419721602,312.3399963378906,3.1544473390398213,311.8599853515625,-1.3004524383975253,310.760009765625,0.008052527038963753
11922,2020-05-28,318.79998779296875,323.5199890136719,314.79998779296875,317.7699890136719,1928600.0,0.010683813192905234,-1.5021519923990665,-0.7054679988294804,76.78819010467093,68.98913797032239,-9.337999926996872,-19.279687715759337,-54.4455299174349,-38.972901297680835,22.859352039810673,8.720001220703125,10.918069170231774,16.491491699218727,-4.013027108386439,36.99601050682389,6.239232295416116,26.74375110302134,-18.647882126500633,70.49999237060547,4.169524610703149,10.252259403802586,5,-8.375,-22.339996337890625,-65.1674919128418,-69.29998779296875,22.220001220703125,3,0.028293663352044085,10.986120981564316,315.42999267578125,1.1420550419721602,312.3399963378906,3.1544473390398213,311.8599853515625,0.028293663352044085
11923,2020-05-29,325.0199890136719,326.0,318.3599853515625,320.6199951171875,1935800.0,0.019510669569857253,1.4025143350687364,4.271843797220823,78.81659375176717,71.02072069222109,-13.024118610744665,-24.20962412817869,-57.66285207567819,-44.91754060424671,23.208640460256092,7.6400146484375,10.963234368420217,21.10449371337893,-1.243633112232601,43.45262053899046,9.930430300573164,32.278557126184694,-22.063737345539323,94.69691339981802,29.77224864994308,11.17406341280577,5,-8.259994506835938,-24.004989624023438,-69.45748901367188,-75.51998901367188,16.170013427734375,4,-0.010522377163739272,-1.5021519923990665,318.79998779296875,10.986120981564316,315.42999267578125,1.1420550419721602,312.3399963378906,-0.010522377163739272
11924,2020-06-01,327.29998779296875,329.57000732421875,323.3699951171875,326.04998779296875,892300.0,0.007014949407314619,1.141613256872997,0.2840913031717518,78.47668023003756,72.73583934824667,-12.870043334190257,-24.49761866541388,-57.32566661161769,-46.93710016669809,24.001215091342452,6.20001220703125,12.087880009004891,21.32249298095701,-1.689234096771429,44.334220058685446,9.81662944209279,32.82835651982123,-21.117611358374745,89.4072780817353,25.6157650925323,11.505863538864228,6,-8.754989624023438,-22.324981689453125,-70.99498748779297,-77.79998779296875,27.02001953125,0,-0.018362295973712195,1.4025143350687364,325.0199890136719,-1.5021519923990665,318.79998779296875,10.986120981564316,315.42999267578125,-0.018362295973712195
11925,2020-06-02,327.3699951171875,327.82000732421875,323.30999755859375,325.82000732421875,1280200.0,0.000213893451969982,2.681622281457861,1.239990234375,81.05426327370043,74.63530170013148,-11.703255361490164,-22.44186794080133,-54.756275654907085,-46.80796474438853,25.07075804668972,4.510009765625,12.875799211718686,19.3125,-3.5282796578642888,42.15327965786429,7.892110171067827,30.732889828932173,-17.44559774025356,89.73395726113543,23.972426852806038,11.420389828932151,6,-8.824996948242188,-22.04998779296875,-70.89499282836914,-77.8699951171875,25.350006103515625,1,0.006445355104658601,1.141613256872997,327.29998779296875,1.4025143350687364,325.0199890136719,-1.5021519923990665,318.79998779296875,0.006445355104658601
11926,2020-06-03,333.3800048828125,334.6400146484375,326.6199951171875,330.1199951171875,1058900.0,0.018358462459192815,1.775079197465681,2.103248670998228,91.87795856193644,77.36743315576214,-15.889912050363307,-26.83737417818719,-57.462969141759004,-52.65483161272613,25.76409092456965,8.02001953125,14.005496442258277,23.42400970458982,-1.2305091900092862,48.07852859918893,11.096750257290239,35.7512691518894,-20.312309914313005,93.64915292300783,20.686115212355375,12.32725944729956,6,-12.300003051757812,-25.524993896484375,-73.04500579833984,-83.8800048828125,18.42999267578125,2,0.0034194736161818895,2.681622281457861,327.3699951171875,1.141613256872997,327.29998779296875,1.4025143350687364,325.0199890136719,0.0034194736161818895
11927,2020-06-04,327.3900146484375,333.6000061035156,324.3399963378906,331.1000061035156,1209100.0,-0.017967454996230425,1.1262959472196041,-1.13803077960009,79.12841375083939,78.21745149634178,-8.717546991764152,-18.816940894667937,-49.029010712803654,-46.52465500134758,26.393104158551683,9.260009765625,14.236871449312162,15.532518005371116,-8.285654808156721,39.350690818898954,3.6234315986071692,27.441604412135064,-10.439302137549191,55.46691060690131,-18.497237567575354,11.909086406763928,6,-6.3100128173828125,-19.535003662109375,-58.87500762939453,-77.8900146484375,18.699981689453125,3,0.0178990961525054,1.775079197465681,333.3800048828125,2.681622281457861,327.3699951171875,1.141613256872997,327.29998779296875,0.0178990961525054
11928,2020-06-05,333.3699951171875,334.6600036621094,329.6300048828125,332.4800109863281,1522200.0,0.018265616546587538,1.8991337232311685,-0.23988845840633713,80.36970632708346,79.10610864901615,-12.463710779649432,-22.999841538611804,-52.72013518920562,-52.41287829192663,27.060605598593018,7.269989013671875,14.685568708452308,19.62299804687501,-4.747503798958519,43.99349989270854,7.437747123958275,31.808248969791748,-13.235208221540347,88.63429205978754,14.361830588159535,12.185250922916758,6,-11.969985961914062,-25.504989624023438,-62.709991455078125,-83.8699951171875,18.27001953125,4,0.02294745780523888,1.1262959472196041,327.3900146484375,1.775079197465681,333.3800048828125,2.681622281457861,327.3699951171875,0.02294745780523888
11929,2020-06-08,331.9800109863281,333.0799865722656,325.8900146484375,330.8800048828125,1116800.0,-0.004169493809335623,3.357615159109615,1.2359839522682852,73.84582705446753,79.8420037239926,-8.850261755247573,-19.927775758947178,-49.58280085238937,-50.87330221084426,27.46426805487853,7.47998046875,14.693524958259559,16.516513061523426,-7.916115005096174,40.949141128143026,4.300199028213626,28.732827094833226,-8.940180737388516,76.3877424264016,3.0031717879030424,12.216314033309807,6,-10.580001831054688,-24.115005493164062,-56.96250534057617,-82.48001098632812,22.819976806640625,0,0.027742608441137184,1.8991337232311685,333.3699951171875,1.1262959472196041,327.3900146484375,1.775079197465681,333.3800048828125,0.027742608441137184
11930,2020-06-09,327.6099853515625,330.8599853515625,326.6700134277344,329.239990234375,966600.0,-0.013163520363114856,-1.3874832629071243,-1.4818143986683312,67.76344070496307,78.68011930660732,-2.331591083237697,-14.162917851282145,-43.31254142400127,-46.44479898439306,27.700456310129656,5.30999755859375,14.696210390735246,10.79998779296875,-13.166006302758376,34.765981888695876,-1.1830092548947846,22.782984840832285,-2.2461204199889266,31.68591756711201,-39.51170935357625,11.98299704786355,6,-2.8799896240234375,-19.744979858398438,-49.39748001098633,-78.1099853515625,21.9000244140625,1,0.08152993854565627,3.357615159109615,331.9800109863281,1.8991337232311685,333.3699951171875,1.1262959472196041,327.3900146484375,0.08152993854565627
11931,2020-06-10,331.17999267578125,334.0899963378906,326.1199951171875,328.9800109863281,1136400.0,0.010897126106787391,-1.0126231586410452,-1.3496779749868943,68.21459124152774,77.72749721070252,-3.8358971399878783,-16.037245928134666,-45.13505517902206,-49.99581042008526,27.80925951207428,7.970001220703125,14.709510561144384,12.771495056152332,-10.50661593003366,36.049606042338326,1.1324395630593358,24.41055054924533,3.480010986328125,66.27898724295169,-2.6889214530071257,11.639055493093007,6,-4.6699981689453125,-19.68499755859375,-52.09749221801758,-82.96499633789062,23.510009765625,2,0.06504018666975786,-1.3874832629071243,327.6099853515625,3.357615159109615,331.9800109863281,1.8991337232311685,333.3699951171875,0.06504018666975786
11932,2020-06-11,307.0299987792969,326.17999267578125,306.5,325.0,1663500.0,-0.07292105329601462,-1.0683125526199735,-8.168250357197353,47.26016434754813,74.22122727690041,20.639399301652134,9.59965037306074,-19.419621574889334,-25.944704910677956,27.835573196458483,24.67999267578125,14.743281709996438,-12.009999084472668,-33.13105755238138,9.111059383436043,-22.570528318427023,-1.4494698505183123,27.459204711914083,1.8820976930838031,-64.518695409238,10.560529233954343,6,13.550003051757812,4.760009765625,-26.289997100830078,-59.79499816894531,51.05999755859375,3,0.14584893644704144,-1.0126231586410452,331.17999267578125,-1.3874832629071243,327.6099853515625,3.357615159109615,331.9800109863281,0.14584893644704144
11933,2020-06-12,316.9100036621094,318.2200012207031,310.0,314.4100036621094,1168700.0,0.03217928190109709,2.2109410390291586,-0.1391207473664368,53.28563299249748,71.42222202828485,10.603035403213084,1.0983167696679743,-27.241513700966436,-35.85772980932546,28.040981782528167,11.19000244140625,14.255850507745436,-2.9694946289062614,-22.17171998428688,16.232730726474358,-12.570607306596571,6.631618048784048,17.17999267578125,37.73108026046684,-30.150771960959162,9.601112677690303,6,3.6699981689453125,-4.540008544921875,-35.08250045776367,-69.67500305175781,37.91998291015625,4,0.09207659063641627,-1.0683125526199735,307.0299987792969,-1.0126231586410452,331.17999267578125,-1.3874832629071243,327.6099853515625,0.09207659063641627
11934,2020-06-15,319.6499938964844,320.8999938964844,308.1099853515625,310.0,998000.0,0.008645956904839158,1.1053522584275024,3.85999755859375,54.620148471844814,68.48509816141201,7.446896055867285,-0.35981617568575075,-28.075106075892336,-38.634622316645505,28.057169103505746,12.790008544921875,13.782155056768488,-1.0550033569335824,-18.57286982912251,16.462863115255345,-9.813936593028018,7.703929879160853,13.336402587890632,47.66218065214049,-22.47549258346804,8.758933236094451,6,0.9300079345703125,-7.279998779296875,-37.64999008178711,-72.41499328613281,36.800018310546875,0,0.10007827737457364,2.2109410390291586,316.9100036621094,-1.0683125526199735,307.0299987792969,-1.0126231586410452,331.17999267578125,0.10007827737457364
11935,2020-06-16,324.92999267578125,330.0,319.05999755859375,330.0,912800.0,0.0165180631319104,3.315576582758496,-0.5253896923256939,55.84255930283277,64.4811649104005,1.9940835865422173,-4.84049953108314,-31.26616305137611,-43.91752245310295,27.651033977283472,10.94000244140625,12.703957447202981,3.559996032714821,-13.511432441913371,20.631424507343013,-4.975718204599275,12.095710270028917,6.996947949218736,66.79954737968009,-3.269203270018579,8.535714237314082,6,-4.3499908447265625,-12.55999755859375,-42.929988861083984,-77.69499206542969,23.33001708984375,1,0.09192747912007038,1.1053522584275024,319.6499938964844,2.2109410390291586,316.9100036621094,-1.0683125526199735,307.0299987792969,0.09192747912007038
11936,2020-06-17,326.32000732421875,329.5799865722656,325.1499938964844,326.6199951171875,896700.0,0.00427788963705944,-2.3560364359365606,0.05916910445784728,54.740304360104304,61.77137497809659,-0.5617865015850612,-5.302900066282518,-31.0570261065227,-45.26470232211216,27.166785437878833,4.649993896484375,11.490436988569058,4.188510131835926,-12.300953623879991,20.677973887551843,-4.056221746022061,12.433242009693913,4.589855675781223,84.3404566988032,13.734452400957508,8.244731877857966,6,-5.7400054931640625,-13.95001220703125,-43.997501373291016,-79.08500671386719,23.649993896484375,2,0.07106521794836063,3.315576582758496,324.92999267578125,1.1053522584275024,319.6499938964844,2.2109410390291586,316.9100036621094,0.07106521794836063
11937,2020-06-18,326.80999755859375,327.7699890136719,323.32000732421875,324.5400085449219,726300.0,0.0015015635675938999,1.124110504963692,-7.566937945066124,51.21620371925486,58.53209691056008,-1.2769940881891557,-5.042523781207706,-29.916614560731375,-45.68142978014794,26.584736371833984,4.449981689453125,10.132151571785357,4.038000488281227,-12.113250323518798,20.189251300081253,-4.037624917618814,12.113625894181268,3.19000244140625,85.42713427725388,17.13033998009469,8.075625405900022,6,-6.5149993896484375,-14.44000244140625,-41.65748977661133,-79.57499694824219,24.510009765625,3,0.08530952263115488,-2.3560364359365606,326.32000732421875,3.315576582758496,324.92999267578125,1.1053522584275024,319.6499938964844,0.08530952263115488
11938,2020-06-19,323.7300109863281,333.0,321.2799987792969,332.2699890136719,1932700.0,-0.009424395199884916,1.344000244140625,-3.7621230657542717,47.60049901317314,55.615949350416244,0.32604408206123026,-0.9918909503094255,-25.384097632067665,-42.61161019477322,26.456458058124134,11.720001220703125,7.469164370210535,0.3095138549804801,-14.820224677591796,15.439252387552756,-7.255355411305629,7.87438312126659,-17.230010986328125,62.75619301713103,-2.7516992863148246,7.564869266286124,6,-3.4350128173828125,-11.360015869140625,-35.760005950927734,-76.49501037597656,23.8699951171875,4,0.10613778205757263,1.124110504963692,326.80999755859375,-2.3560364359365606,326.32000732421875,3.315576582758496,324.92999267578125,0.10613778205757263
11939,2020-06-22,326.3599853515625,326.92999267578125,320.7699890136719,323.7099914550781,1330400.0,0.008123974534277822,2.250654234203767,-0.3103045333371451,49.34372293273517,53.56931404239093,-3.5592615684307702,-2.61387841328974,-27.211556152295714,-45.2370405864952,26.484208830578936,6.160003662109375,5.924737621985173,2.2144882202148324,-11.941041491119677,16.37001793154934,-4.863276635452394,9.292253075882059,-19.329985351562527,52.367191638973175,-9.660026207141172,7.077764855667249,6,-6.0649871826171875,-10.364990234375,-38.38998031616211,-79.12498474121094,33.5,0,0.08723496291996269,1.344000244140625,323.7300109863281,1.124110504963692,326.80999755859375,-2.3560364359365606,326.32000732421875,0.08723496291996269
11940,2020-06-23,328.55999755859375,332.5400085449219,327.010009765625,329.54998779296875,890000.0,0.006741059890235546,-1.7041784808237577,-0.373582080958139,46.70494231531512,51.179353050589526,-6.269665077748698,-3.7275364041889816,-28.079827526432325,-47.46038575937001,26.263984302432352,6.180023193359375,3.6954126300586267,3.6035003662109375,-9.525526492728886,16.73252722515076,-2.9610130632589744,10.16801379568085,-21.01059755859376,63.695842576350024,5.4344233719063695,6.564513429469913,6,-8.80999755859375,-7.9799957275390625,-36.844993591308594,-81.32499694824219,23.80999755859375,1,0.08488560645141763,2.250654234203767,326.3599853515625,1.344000244140625,323.7300109863281,1.124110504963692,326.80999755859375,0.08488560645141763
11941,2020-06-24,317.9700012207031,326.44000244140625,316.3999938964844,324.54998779296875,1298200.0,-0.03223154497376712,-1.065845120170798,6.646516646115907,43.94133116221629,50.81059380777488,2.5137865172793,7.444174518297359,-16.540606728285184,-36.85766136792739,25.951994392493077,12.160003662109375,1.782340687444048,-7.113496398925804,-19.899163952337062,5.672171154485454,-13.506330175631433,-0.7206626222201749,-9.91158922070315,9.457871969614798,-47.12640741938438,6.392833776705638,6,2.584991455078125,2.6100006103515625,-21.129989624023438,-66.80999755859375,32.279998779296875,2,0.09526058567989737,-1.7041784808237577,328.55999755859375,2.250654234203767,326.3599853515625,1.344000244140625,323.7300109863281,0.09526058567989737
11942,2020-06-25,327.82000732421875,328.25,316.0,318.3800048828125,1051900.0,0.03097778427430553,1.3786435957453111,-1.4346537546437368,46.599688280141024,50.067711061957496,-4.556151649457149,-1.787049100457466,-25.175506508704643,-46.66850920271327,25.253302622705398,12.25,0.5613832848247284,2.2855087280273665,-10.199733948108872,14.770751404163605,-3.957112610040724,8.528130066095457,-19.2627635642188,69.52945484834558,16.297063522319206,6.242621338068109,6,-7.2650146484375,-7.2400054931640625,-30.175003051757812,-76.14500427246094,22.8599853515625,3,0.06756754743946325,-1.065845120170798,317.9700012207031,-1.7041784808237577,328.55999755859375,2.250654234203767,326.3599853515625,0.06756754743946325
11943,2020-06-26,321.6000061035156,327.92999267578125,321.1400146484375,324.8999938964844,2563800.0,-0.01897383040002021,-2.2180214058432166,-0.3495748876604274,43.99583260664029,48.88723152137921,2.6810278657584377,4.3886045967782366,-17.829531966291825,-40.48104725908877,24.36560940851742,6.78997802734375,-1.2218305810113748,-3.76349334716798,-16.371484122851655,8.844497428515695,-10.067488735009817,2.540502040673857,-12.553907218715665,33.85733500866263,-15.766690352568844,6.303995387841826,6,2.899993896484375,-1.0200042724609375,-23.955001831054688,-69.92500305175781,24.16998291015625,4,0.09241293736523426,1.3786435957453111,327.82000732421875,-1.065845120170798,317.9700012207031,-1.7041784808237577,328.55999755859375,0.09241293736523426
11944,2020-06-29,321.2900085449219,325.1499938964844,318.239990234375,325.1499938964844,1298200.0,-0.0009639227385274118,2.5803263653900887,1.1696968576026041,46.16413038767116,47.81185053080571,3.6298430623369313,4.453602232430569,-16.633141315078944,-40.155425035122846,23.10190290391205,6.910003662109375,0.10035147888913798,-3.7729919433593864,-16.472798387637454,8.926814500918681,-10.122895165498448,2.5769112787796757,-11.764831637817906,31.9831064811996,-19.087508598368842,6.349903222139038,6,3.209991455078125,-0.7100067138671875,-23.645004272460938,-69.61500549316406,26.100006103515625,0,0.08188862665772922,-2.2180214058432166,321.6000061035156,1.3786435957453111,327.82000732421875,-1.065845120170798,317.9700012207031,0.08188862665772922
11945,2020-06-30,329.4800109863281,330.5799865722656,320.4200134277344,321.6099853515625,1823400.0,0.02549099636959662,1.0178741897064305,-2.0388744821479396,49.02299868634057,47.17659434483196,-4.29894472114961,-3.7631570238302174,-23.713053475322738,-48.29399508335541,21.948504073353764,10.15997314453125,0.4520051366612847,4.3115097045898665,-8.503525025254078,17.12654443443381,-2.096007660332134,10.719027069511867,-19.485337617366213,92.45557888215139,41.51968202479819,6.407517364921981,6,-4.980010986328125,-8.900009155273438,-31.835006713867188,-77.80500793457031,23.089996337890625,1,0.0922058193281261,2.5803263653900887,321.2900085449219,-2.2180214058432166,321.6000061035156,1.3786435957453111,327.82000732421875,0.0922058193281261
11946,2020-07-01,334.5199890136719,336.1300048828125,328.69000244140625,330.4200134277344,963200.0,0.015296764171690125,1.032785518339712,0.5209608934214863,70.24599279516752,49.2910153532667,-8.99986471446698,-9.184231664382992,-27.176567723017172,-53.25207300424546,20.488378684357926,7.44000244140625,0.651228117074595,9.294488525390648,-3.6834348351545714,22.272411885935867,2.805526845118038,15.783450205663257,-24.06520911208918,92.00191019071586,33.420964140276254,6.4889616802726,7,-8.454986572265625,-13.204986572265625,-36.074981689453125,-82.04498291015625,12.75,2,0.0533600582618281,1.0178741897064305,329.4800109863281,2.5803263653900887,321.2900085449219,-2.2180214058432166,321.6000061035156,0.0533600582618281
11947,2020-07-02,333.25,339.2900085449219,332.6000061035156,338.3500061035156,707900.0,-0.0037964517977429058,-1.0906277567174498,-1.2439113347426087,63.782062667150576,51.0889668703753,-7.510055739336394,-7.855471674056389,-24.595417952799323,-51.923981648440076,19.32796734142897,6.69000244140625,0.3276339601167706,7.731500244140648,-5.708552618544502,21.171553106825797,1.0114738127980445,14.451526675483251,-21.768211099168127,71.3063976676182,9.671355481970053,6.720026431342575,7,-5.6049957275390625,-10.354995727539062,-34.80499267578125,-80.77499389648438,10.82000732421875,3,0.05101275318829712,1.032785518339712,334.5199890136719,1.0178741897064305,329.4800109863281,2.5803263653900887,321.2900085449219,0.05101275318829712
11948,2020-07-06,341.0199890136719,344.04998779296875,337.6000061035156,338.6000061035156,1296500.0,0.02331579599001321,-1.91855503541986,-0.474505885098464,66.61484699910977,53.00798065552803,-14.04670012433536,-15.834816017514072,-31.051369190629714,-59.55113646459836,18.164339596749077,10.79998779296875,0.2301004814303269,15.118989562988304,0.36671645363696825,29.87126267233964,7.742853008312636,22.495126117663972,-27.869706934194596,88.26036781902755,23.831000372047114,7.376136554675656,7,-10.9949951171875,-15.7449951171875,-37.57749938964844,-86.22999572753906,2.69000244140625,0,0.028326796004096044,-1.0906277567174498,333.25,1.032785518339712,334.5199890136719,1.0178741897064305,329.4800109863281,0.028326796004096044
11949,2020-07-07,341.19000244140625,345.6199951171875,339.3900146484375,339.3900146484375,836800.0,0.0004985438778122298,-5.922247465328406,0.7438018613331988,63.73312768317779,54.90000125195722,-13.289369211411554,-16.10518319008338,-30.01947891108682,-59.730917871703355,17.46912845621857,6.22998046875,0.4923251142417371,14.828503417968761,-1.2391067148807338,30.896113550818256,6.794698351544014,22.86230848439351,-25.567743904849635,82.42065121168194,17.535509294788156,8.03380506642476,7,-10.3800048828125,-15.1300048828125,-32.30250549316406,-85.16000366210938,8.0,1,0.013423566163994316,-1.91855503541986,341.0199890136719,-1.0906277567174498,333.25,1.032785518339712,334.5199890136719,0.013423566163994316
11950,2020-07-08,354.32000732421875,354.75,345.3900146484375,345.3900146484375,1121200.0,0.0384829707460943,-1.096303029888797,4.961140686989251,69.73500361358708,57.76596485766508,-25.011243313293903,-28.597762402618855,-42.00395255989872,-72.75484134551152,16.953106154801432,13.55999755859375,1.726778146945378,26.623007202148415,6.254059433726638,46.99195497057019,16.438533317937527,36.8074810863593,-35.69797512959906,98.34998957764886,34.44175581218508,10.184473884210899,7,-18.94500732421875,-23.69500732421875,-42.56000518798828,-96.5050048828125,1.80999755859375,2,-0.01955857002858996,-5.922247465328406,341.19000244140625,-1.91855503541986,341.0199890136719,-1.0906277567174498,333.25,-0.01955857002858996
11951,2020-07-09,352.7200012207031,356.7900085449219,349.44000244140625,353.94000244140625,1126400.0,-0.004515709162456472,1.1242750986747811,-0.13661838984614755,67.9805822528636,60.14161974352315,-20.074631390801585,-26.668605523554106,-39.402972502892794,-71.1575736730523,16.221861863311254,7.350006103515625,2.6967855836884382,23.94600067138674,0.7236547809459921,47.16834656182749,12.334827726166395,35.55717361660709,-29.762612889437776,83.17483706718409,21.08027312989291,11.611172945220366,7,-15.205001831054688,-21.074996948242188,-40.787498474121094,-94.56499481201172,-0.45001220703125,3,-0.00042524919473030387,-1.096303029888797,354.32000732421875,-5.922247465328406,341.19000244140625,-1.91855503541986,341.0199890136719,-0.00042524919473030387
11952,2020-07-10,351.80999755859375,354.3399963378906,348.5299987792969,353.0199890136719,821000.0,-0.002579960475618037,2.018175765118067,0.9917952822873152,70.09158333795523,63.04114760255814,-17.21401665712716,-23.433218645331635,-37.436476691826954,-70.2410977061827,17.65142832803324,5.80999755859375,3.8306798436473173,20.7969970703125,-2.2323230824414964,43.826317223066496,9.282336993935473,32.31165714668953,-24.116042397416493,74.04892989704493,11.540777847161081,11.514660076377,7,-14.294998168945312,-20.164993286132812,-37.342491149902344,-88.82998657226562,5.33001708984375,4,-0.012904717252004039,1.1242750986747811,352.7200012207031,-1.096303029888797,354.32000732421875,-5.922247465328406,341.19000244140625,-0.012904717252004039
11953,2020-07-13,346.0899963378906,356.4599914550781,344.25,353.0199890136719,919700.0,-0.01625877962649558,-1.3016038289402534,5.727307119977805,63.51926178996027,64.96949553614581,-8.554365862182237,-16.248085609913744,-30.655020982676376,-64.61839501241201,18.952831621929896,12.209991455078125,6.0748220983272745,13.617996215820312,-9.34654497527373,36.582537406914355,2.135725620273263,25.100266811367362,-14.322593702989138,38.50565540029781,-24.24075193373517,11.482270595547027,7,-7.4849853515625,-14.444992065429688,-31.62248992919922,-83.1099853515625,14.029998779296875,0,-0.005836600407541859,2.018175765118067,351.80999755859375,1.1242750986747811,352.7200012207031,-1.096303029888797,354.32000732421875,-0.005836600407541859
11954,2020-07-14,351.6400146484375,351.80999755859375,343.8500061035156,344.92999267578125,724500.0,0.016036344214723774,1.2581575142632049,-0.96825816224976,65.120554818474,66.75811288416064,-10.444883129446737,-20.320450063127282,-34.83734535693907,-70.11068115543213,20.07196037737247,7.959991455078125,7.666344074207984,17.568513488769554,-6.081785667707038,41.218812645246146,5.7433639105312295,29.39366306700788,-16.369447186133186,60.20098203378158,-2.3251403242638915,11.825149578238298,7,-8.900009155273438,-19.995010375976562,-37.00750732421875,-84.36001586914062,6.469970703125,1,-0.022551538115727965,-1.3016038289402534,346.0899963378906,2.018175765118067,351.80999755859375,1.1242750986747811,352.7200012207031,-0.022551538115727965
11955,2020-07-15,354.79998779296875,357.07000732421875,350.2300109863281,357.07000732421875,613100.0,0.008986386682103165,5.026376640137664,-0.3383028461755369,76.7310168792502,67.47867111572539,-10.76786492122045,-22.26967783065146,-36.55535724240167,-73.0317346448976,20.657556842380036,6.839996337890625,10.306384172538628,19.23498687744143,-5.72114827685391,44.19112203173677,6.7569193002937595,31.7130544545891,-16.516698579097977,82.82890074401018,13.028612668618848,12.47806757714768,7,-9.964981079101562,-23.014984130859375,-40.16748046875,-78.80498504638672,6.420013427734375,2,-0.015811684172988172,1.2581575142632049,351.6400146484375,-1.3016038289402534,346.0899963378906,2.018175765118067,351.80999755859375,-0.015811684172988172
11956,2020-07-16,349.510009765625,354.6600036621094,346.8500061035156,353.0799865722656,624600.0,-0.01490974692600755,1.320946451487106,1.5726634760163476,66.85839985882112,67.82048635924433,-3.495532648272956,-15.972186619449246,-30.16593187699334,-67.49364947017017,21.110222243070353,7.949981689453125,12.850508068765635,12.785508728027366,-12.514567383369638,38.08558483942437,0.13547067232889276,25.43554678372584,-8.220845654098525,42.81394205354195,-25.904411299766224,12.650038055698493,7,-2.1750030517578125,-17.725006103515625,-33.21250915527344,-67.12500762939453,12.5,3,0.018940788338585035,5.026376640137664,354.79998779296875,1.2581575142632049,351.6400146484375,-1.3016038289402534,346.0899963378906,0.018940788338585035
11957,2020-07-17,354.69000244140625,355.0899963378906,349.6099853515625,351.4700012207031,577800.0,0.014820727678886314,1.7263810760132698,-0.9019669860917585,76.14158933595643,68.87901328556063,-5.9389785433900215,-19.98081169543002,-33.96857701189174,-72.26084661658268,21.804608497835936,5.579986572265625,14.852504967573282,16.571501159667946,-9.489330192921784,42.632332512257676,3.541085483373081,29.60191683596281,-10.875903415848995,81.99693900870975,8.502536125306776,13.030415676294869,7,-6.459991455078125,-22.904998779296875,-35.68750762939453,-72.30500030517578,5.30999755859375,4,-0.006822897209047052,1.320946451487106,349.510009765625,5.026376640137664,354.79998779296875,1.2581575142632049,351.6400146484375,-0.006822897209047052
11958,2020-07-20,358.0899963378906,359.30999755859375,352.6000061035156,352.6000061035156,597700.0,0.009585818244330246,-1.4444456797260639,1.7049652649436562,77.71920678136284,70.43302207424786,-7.445975320437697,-21.79194036932472,-36.12383712736431,-75.22631855074826,22.232939158516434,6.709991455078125,14.911778681599571,18.25349578857424,-8.338329046859883,44.845320624008366,4.957583370857208,31.549408206291275,-12.154951984547552,92.10865527158883,12.811326263159287,13.295912417717052,7,-6.5099945068359375,-24.3800048828125,-41.904991149902344,-75.70499420166016,0.410003662109375,0,-0.0026529132317807402,1.7263810760132698,354.69000244140625,1.320946451487106,349.510009765625,5.026376640137664,354.79998779296875,-0.0026529132317807402
11959,2020-07-21,354.8299865722656,359.5,353.260009765625,359.0,611400.0,-0.00910388393689976,1.4139164517062057,-0.7595666385022457,70.62652215543169,70.53207969000837,-2.288299613630727,-17.16998298288479,-31.698044197686045,-71.29692548269315,22.750171772915657,6.239990234375,15.811743119143102,13.569985961914085,-13.032370744696095,40.172342668524266,0.268807608608995,26.871164315219175,-6.487450641977432,63.08287999228014,-13.948972629448036,13.3011783533051,7,-3.1549835205078125,-21.024993896484375,-38.35498809814453,-72.44498443603516,9.58001708984375,1,0.0149085724011786,-1.4444456797260639,358.0899963378906,1.7263810760132698,354.69000244140625,1.320946451487106,349.510009765625,0.0149085724011786
11960,2020-07-22,356.45001220703125,358.239990234375,353.6400146484375,353.8800048828125,634700.0,0.004565639027342083,-2.0163895059134296,-0.6163067262867472,68.89541931300477,70.63372825224629,-3.994471203620833,-17.490155418868426,-32.20710676711781,-72.21155262501361,22.855215674789875,4.5999755859375,15.979041718388771,13.795510864257835,-12.927470749564804,40.518492478080475,0.4340200573465154,27.157001671169155,-5.875983462800718,75.88941292836206,0.7201417727542747,13.361490806911316,7,-4.7750091552734375,-18.70001220703125,-39.975013732910156,-74.06501007080078,7.529998779296875,2,0.004656959146257744,1.4139164517062057,354.8299865722656,-1.4444456797260639,358.0899963378906,1.7263810760132698,354.69000244140625,0.004656959146257744
11961,2020-07-23,348.260009765625,357.6400146484375,346.2200012207031,354.989990234375,1383300.0,-0.02297658061700214,-1.1128614258854617,-2.618661980193317,61.55504768634983,69.6852242909568,3.9072376771839004,-7.288220776580033,-22.931014369170725,-63.73024599364908,23.773399705360905,11.420013427734375,16.33588283629001,4.09100799560548,-20.050165579844247,28.232181571055207,-7.979578792119355,16.161594783330315,11.239990234375,15.36151153946029,-57.805605577558985,12.070586787724856,7,3.4149932861328125,-10.510009765625,-31.785011291503906,-65.87500762939453,18.569976806640625,3,0.0372135504843063,-2.0163895059134296,356.45001220703125,1.4139164517062057,354.8299865722656,-1.4444456797260639,358.0899963378906,0.0372135504843063
11962,2020-07-24,349.9700012207031,352.30999755859375,345.45001220703125,347.3599853515625,860900.0,0.004910099945810487,-1.133756057276563,-0.3878192338387869,57.59892170214354,69.02740872564382,2.1331145284640343,-7.6457058155070285,-23.357588473679243,-64.98961388329883,24.551699886610233,6.8599853515625,15.02825265401907,4.693499755859364,-18.294428913254478,27.681428424973205,-6.800464578697586,16.187464090416313,9.264398803710947,32.17076826169117,-37.47250413098657,11.493964334556933,7,1.7050018310546875,-12.220001220703125,-33.49500274658203,-64.62999725341797,16.45001220703125,4,0.034402973120341906,-1.1128614258854617,348.260009765625,-2.0163895059134296,356.45001220703125,1.4139164517062057,354.8299865722656,0.034402973120341906
11963,2020-07-27,351.32000732421875,355.510009765625,349.3900146484375,350.1300048828125,1057800.0,0.0038574909243842548,-3.584295348039776,0.45593686056708566,58.43183256840417,68.28421736452495,1.7913872496974932,-7.014646483584272,-23.56642970025291,-66.13076811710016,25.482691116098966,6.1199951171875,13.941966107103156,4.557505798339832,-15.661800833567384,24.77681243024705,-5.552147517613776,14.66715911429344,7.36301718750002,41.77936097656335,-25.16339521318058,10.10965331595362,7,1.154998779296875,-13.57000732421875,-34.987510681152344,-62.01000213623047,17.07000732421875,0,0.024706798630374838,-1.133756057276563,349.9700012207031,-1.1128614258854617,348.260009765625,-2.0163895059134296,356.45001220703125,0.024706798630374838
11964,2020-07-28,347.6000061035156,356.57000732421875,343.6199951171875,356.57000732421875,1185300.0,-0.010588640393799365,1.8874047814268071,-7.537800687285223,43.367547636273386,64.57716522641641,5.451310275497804,-1.2885684387060792,-18.822321145480487,-61.93976609679498,26.507200001946075,12.95001220703125,12.644939133175455,-0.477995300292946,-16.75933385823896,15.803343257653069,-8.618664579265953,7.662673978680061,10.553697916015665,27.22306645403158,-34.27021895391606,8.140669278973013,7,3.959991455078125,-9.850006103515625,-31.26750946044922,-52.655006408691406,30.80999755859375,1,0.0313578645140713,-3.584295348039776,351.32000732421875,-1.133756057276563,349.9700012207031,-1.1128614258854617,348.260009765625,0.0313578645140713
11965,2020-07-29,359.8599853515625,360.0,348.2300109863281,348.2300109863281,1036300.0,0.0352703654567712,-1.0240782385309546,-1.296541001398297,55.82190707065479,63.35088824995349,-6.722353508461481,-11.758735505482946,-30.168315790023996,-73.53515320287983,27.219793985700807,12.399993896484375,12.587792121696282,10.262985229492188,-4.289440402556977,24.815410861541352,2.986772413467577,17.539198045516798,-16.239990234375,99.14520997130826,38.725840109196085,7.276212816024583,7,-8.04998779296875,-21.8599853515625,-41.714988708496094,-64.91498565673828,-6.16998291015625,2,0.012643857321624097,1.8874047814268071,347.6000061035156,-3.584295348039776,351.32000732421875,-1.133756057276563,349.9700012207031,0.012643857321624097
11966,2020-07-30,352.3699951171875,356.6300048828125,348.6600036621094,354.3599853515625,1122600.0,-0.02081362346263005,1.4410307698059595,-0.1711087378080301,50.41236955863198,60.49208605247299,1.3588911682295475,-3.0176159232763666,-21.81512215761228,-64.96151553892417,27.50906752629926,11.199981689453125,11.744520234034951,1.880494689941429,-10.85457324179265,14.615562621675508,-4.487039275925611,8.248028655808469,-8.75,53.418787494876476,-5.058566481996287,6.3675339658670405,7,-0.55999755859375,-14.3699951171875,-32.204994201660156,-53.56498718261719,-7.19000244140625,3,0.032948366858760236,-1.0240782385309546,359.8599853515625,1.8874047814268071,347.6000061035156,-3.584295348039776,351.32000732421875,0.032948366858760236
11967,2020-07-31,350.25,354.739990234375,344.7200012207031,353.6600036621094,1126800.0,-0.0060163894388409744,2.5978566380118018,1.7135780885780887,53.23484170004381,57.77160104343754,3.1098751642698517,0.46512506913279594,-18.932573255193233,-62.02521225743567,27.372869555818045,10.019989013671875,9.700392035462698,-1.0895004272460938,-10.917187126155056,8.738186271662869,-6.0033437767006035,3.824342922208416,-6.302404785156227,40.47620821999479,-19.679464296256484,4.913843349454486,7,1.55999755859375,-12.25,-29.68250274658203,-49.959991455078125,-9.589996337890625,4,0.0473375776510081,1.4410307698059595,352.3699951171875,-1.0240782385309546,359.8599853515625,1.8874047814268071,347.6000061035156,0.0473375776510081
11968,2020-08-03,350.67999267578125,355.2799987792969,349.5400085449219,352.760009765625,673300.0,0.0012276735925231819,-1.6330318895763922,0.6099750310992581,49.18889567287263,55.38964254537543,1.6966569522564896,0.838955865385401,-18.47484283659071,-61.32776678864764,26.891893793111006,5.739990234375,8.94416013223082,-1.1425079345702898,-9.702489783030444,7.417473913889864,-5.422498858800395,3.1374829896598158,-6.411349365234344,43.10131534821329,-16.34436467224333,4.279990924230084,8,1.1300048828125,-11.55999755859375,-30.11249542236328,-50.389984130859375,1.100006103515625,0,0.04488428504817921,2.5978566380118018,350.25,1.4410307698059595,352.3699951171875,-1.0240782385309546,359.8599853515625,0.04488428504817921
11969,2020-08-04,345.7699890136719,350.8999938964844,342.1300048828125,348.5,1116300.0,-0.014001379504558376,1.3293467291878593,1.3124944980779953,42.589853612701496,52.4668019120084,5.795843000869752,6.439847872728421,-12.751328750626271,-55.005651425616065,26.05542852267564,8.769989013671875,6.9161348897589505,-6.2815109252929915,-13.829005307481737,1.2659834568957535,-10.055258116387336,-2.5077637341986474,14.230010986328125,20.369250841923343,-34.62658653708105,3.7737471910943627,8,5.295013427734375,-6.649993896484375,-23.22998809814453,-45.47998046875,-1.28997802734375,1,0.06541928551778176,-1.6330318895763922,350.67999267578125,2.5978566380118018,350.25,1.4410307698059595,352.3699951171875,0.06541928551778176
11970,2020-08-05,347.3900146484375,349.95001220703125,345.6499938964844,347.0199890136719,712200.0,0.004685269648146306,-1.7652709770481507,-0.135539980102172,48.14879954975122,50.977218785719664,3.0793293178148247,4.504998315653324,-13.53772085576793,-55.615173784755086,24.552706076646196,4.300018310546875,4.309990874523692,-4.3149856567382585,-12.057748237518695,3.4277769240421776,-8.186366947128477,-0.44360436634804046,12.25258544921877,36.275929418103445,-19.423881564393938,3.8713812903902265,8,3.67498779296875,-7.1800079345703125,-24.850013732910156,-47.100006103515625,1.399993896484375,2,0.08929441752971634,1.3293467291878593,345.7699890136719,-1.6330318895763922,350.67999267578125,2.5978566380118018,350.25,0.08929441752971634
11971,2020-08-06,352.57000732421875,352.7300109863281,346.3500061035156,347.1400146484375,623300.0,0.01491117319829538,1.2191321331521738,14.674639175257733,48.14879954975121,49.92720521323163,-1.59246039253577,-0.7239236322817533,-17.906315375092845,-59.33009507452499,22.843547694936607,6.3800048828125,2.659908730589791,0.8725067138672102,-6.866405955468338,8.611419383202758,-2.9969496208005353,4.741963048534956,6.7223408691406235,79.39169039612531,25.902191591254905,3.869456334667765,8,-1.5050048828125,-8.225006103515625,-30.030006408691406,-52.279998779296875,0.519989013671875,3,0.003176660220441274,-1.7652709770481507,347.3900146484375,1.3293467291878593,345.7699890136719,-1.6330318895763922,350.67999267578125,0.003176660220441274
11972,2020-08-07,347.2699890136719,351.489990234375,341.6600036621094,350.0,828000.0,-0.01503252744262229,2.4430827610165413,-0.5027651323554206,40.85530673346553,47.974257898238456,3.670249970473776,4.446503866712078,-11.948397948329784,-52.668770349786996,21.248024216670068,10.910003662109375,0.8697088844807581,-4.200511169433582,-12.187879798621964,3.786857459754799,-8.194195484027773,-0.20682685483939167,11.679112313476537,41.18933452834416,-7.1087905511534615,3.993684314594187,8,3.5600128173828125,-0.9699859619140625,-23.579986572265625,-46.24497985839844,9.930023193359375,4,-0.0060183615170049665,1.2191321331521738,352.57000732421875,-1.7652709770481507,347.3900146484375,1.3293467291878593,345.7699890136719,-0.0060183615170049665
11973,2020-08-10,344.07000732421875,345.30999755859375,340.4800109863281,345.0,552700.0,-0.009214679617267851,5.232289820830872,0.3406552868976156,40.89680360675394,47.6997307838474,6.407483190203777,7.8920218181516475,-8.314656663471396,-47.56012569991759,20.204803871627718,6.78997802734375,-0.03309051928692952,-7.299493408203148,-15.617567942908863,1.0185811265025677,-11.458530675556005,-3.14045614085029,14.18753009632809,29.306092554209183,-16.41457406808441,4.159037267352864,8,6.1699981689453125,4.7299957275390625,-18.800003051757812,-41.464996337890625,13.470001220703125,0,-0.009910784402943018,2.4430827610165413,347.2699890136719,1.2191321331521738,352.57000732421875,-1.7652709770481507,347.3900146484375,-0.009910784402943018
11974,2020-08-11,343.7099914550781,349.7099914550781,341.7300109863281,344.92999267578125,745100.0,-0.001046344817848044,-2.081096048592823,1.3118396009713198,38.98684166789338,45.82916796131835,6.881315328635367,8.039677453470517,-7.589623852315299,-45.508880259220405,18.97955104685934,7.97998046875,-0.7364299857608785,-7.263008117675781,-16.255459572347263,1.7294433369957005,-11.759233845011522,-2.7667823903400404,13.480894379415588,26.3671875,-14.895504304448224,4.496225727335737,8,4.8450164794921875,5.985015869140625,-16.05999755859375,-36.98500061035156,8.02001953125,1,0.023479117642332126,5.232289820830872,344.07000732421875,2.4430827610165413,347.2699890136719,1.2191321331521738,352.57000732421875,0.023479117642332126
11975,2020-08-12,349.19000244140625,353.0,347.0299987792969,347.44000244140625,522200.0,0.015943705805958164,-3.6459021065381054,-1.4344247942566977,50.843454193191256,45.87706625404716,-0.3032961583813858,2.232281281430346,-12.635670722158352,-49.26475271330435,17.437044660902195,9.290008544921875,-1.5237061298204821,-1.5024978637695199,-10.34098443560498,7.3359887080659405,-5.92174114968725,2.9167454221482103,6.99823090219752,69.56868289234744,23.995716297172294,4.419243285917723,8,-1.30999755859375,1.0500030517578125,-20.7550048828125,-38.36500549316406,1.82000732421875,2,-0.013488334208160646,-2.081096048592823,343.7099914550781,5.232289820830872,344.07000732421875,2.4430827610165413,347.2699890136719,-0.013488334208160646
11976,2020-08-13,356.1300048828125,356.4700012207031,347.3900146484375,347.3900146484375,723000.0,0.01987457370739243,-1.0778024525824743,4.994280133928571,55.10271872315619,46.08460814550409,-7.43580601864852,-4.412573592847366,-19.245868432998634,-54.15546713823983,16.426115768391718,9.079986572265625,-0.8135226738173742,5.106504821777321,-4.036124865233091,14.249134508787733,0.5351899782721148,9.677819665282527,-15.649993896484375,97.87369264829377,48.514979651798456,4.571314843505197,8,-7.654998779296875,-5.8899993896484375,-23.1300048828125,-38.56500244140625,-5.239990234375,3,-0.020610440674062036,-3.6459021065381054,349.19000244140625,-2.081096048592823,343.7099914550781,5.232289820830872,344.07000732421875,-0.020610440674062036
11977,2020-08-14,352.2699890136719,357.75,350.8500061035156,354.4800109863281,530800.0,-0.010838783074205716,-1.732677455613435,-0.2528632084695103,50.75551240822766,46.258676671654655,-3.6421306333809866,-0.7833159616895955,-14.900996863279715,-48.67269011715757,15.37782475628764,6.899993896484375,-1.9975135281088683,1.3674896240234489,-7.63378678049213,10.368766028539028,-3.1331485782343407,5.868127826281238,-11.470178222656273,68.2685902000873,17.209597064747783,4.500638202257797,8,-3.1549835205078125,-2.0299835205078125,-17.689987182617188,-33.33998107910156,-2.0999755859375,4,0.002327780820939873,-1.0778024525824743,356.1300048828125,-3.6459021065381054,349.19000244140625,-2.081096048592823,343.7099914550781,0.002327780820939873
11978,2020-08-17,357.1400146484375,359.8500061035156,353.2699890136719,353.2699890136719,618800.0,0.01382469635974748,-2.4005031029941724,-1.7511254108094672,57.45079747488928,47.90989265634218,-8.380761957190487,-6.037717898604228,-19.412362138409094,-52.01136080588583,14.023347374753433,7.58001708984375,-2.155935774377838,6.285014343261707,-2.5653261353145353,15.13535482183795,1.8598441039736144,10.7101845825498,-15.662196289062535,85.04419323762623,29.69077215070623,4.425170239288116,8,-6.975006103515625,-6.9000091552734375,-22.560012817382812,-38.21000671386719,-14.08001708984375,0,0.00016799450112814363,-1.732677455613435,352.2699890136719,-1.0778024525824743,356.1300048828125,-3.6459021065381054,349.19000244140625,0.00016799450112814363
11979,2020-08-18,360.1199951171875,362.2799987792969,356.5,357.1499938964844,561100.0,0.00834401172235899,-1.7072663469578828,0.7674370924116612,50.23749499643757,48.141969928196225,-10.181860420720284,-9.065876113893978,-21.946849615717383,-53.7106877432833,12.676527201608877,5.779998779296875,-2.3042942896622094,9.000494384765602,-0.631698400611981,18.632687170143186,4.184397992076811,13.816590777454394,-17.53984549316408,85.83604155993852,34.533956113765974,4.8160963926888,8,-8.739990234375,-8.739990234375,-24.99498748779297,-41.18998718261719,-14.25,1,-0.007164241384114423,-2.4005031029941724,357.1400146484375,-1.732677455613435,352.2699890136719,-1.0778024525824743,356.1300048828125,-0.007164241384114423
11980,2020-08-19,358.1099853515625,363.1000061035156,357.75,361.7900085449219,1018900.0,-0.005581500035761411,-1.4318243294793278,-1.2390645389998047,55.826209890753915,48.995015521640966,-7.254161061575076,-7.299371519433862,-19.36463770570049,-50.33568198282006,11.289173695967952,5.350006103515625,-2.2011090483148905,6.9074859619140625,-2.9442106795381733,16.7591826033663,1.9816376411879446,11.83333428264018,-13.953847795117213,68.2366424818128,16.491696108966686,4.9258483207261055,8,-6.319976806640625,-6.319976806640625,-20.91748046875,-39.17997741699219,-5.259979248046875,2,-0.01781568408088663,-1.7072663469578828,360.1199951171875,-2.4005031029941724,357.1400146484375,-1.732677455613435,352.2699890136719,-0.01781568408088663
11981,2020-08-20,361.2200012207031,361.4800109863281,355.010009765625,355.1199951171875,735500.0,0.008684527090434102,-1.0474762546295626,-1.6575999071209997,60.9154042129364,51.22391524158217,-10.066767914382297,-9.896050369987165,-21.969604820098482,-52.16436180208785,10.784628738161818,6.470001220703125,-1.0960987869543146,9.36950225830077,-1.3352402295100774,20.074244746111617,4.017131014395375,14.721873502206165,-15.169476809550815,84.65302136479592,30.182139382746882,5.352371243905422,8,-9.42999267578125,-9.42999267578125,-22.909996032714844,-42.149993896484375,-5.670013427734375,3,-0.028265299320565318,-1.4318243294793278,358.1099853515625,-1.7072663469578828,360.1199951171875,-2.4005031029941724,357.1400146484375,-0.028265299320565318
11982,2020-08-21,362.010009765625,363.3699951171875,358.3500061035156,361.7900085449219,722500.0,0.002187056481512961,2.4149911249052805,0.03606573779923456,61.193433156937566,53.479096302713685,-9.550341950999552,-10.264045919237333,-21.456426032935383,-51.62445575183381,10.441210697989224,5.019989013671875,-0.42974202791128846,9.557510375976562,-2.0205176211467233,21.13553837309985,3.7684963774149196,15.346524374538205,-14.254537185236359,86.53480663651169,29.360632759946057,5.789013998561636,8,-9.460006713867188,-10.085006713867188,-22.45000457763672,-42.94000244140625,-5.029998779296875,4,-0.030717369180998322,-1.0474762546295626,361.2200012207031,-1.4318243294793278,358.1099853515625,-1.7072663469578828,360.1199951171875,-0.030717369180998322
11983,2020-08-24,360.0,365.0,358.25,364.0799865722656,588500.0,-0.005552359634824255,1.2804002330053046,-18.54529060896102,64.91299216753606,56.35977969156288,-5.635680364349412,-7.979525228443606,-18.4582273424532,-48.111550090331036,9.830658991613857,6.75,-0.14621492346304876,7.113500976562477,-4.927272665112241,19.154274618237196,1.093114155725118,13.133887797399836,-10.370784715195498,49.94990102397419,-11.389103818419095,6.02038682083736,8,-3.9850006103515625,-7.2599945068359375,-19.99249267578125,-37.30000305175781,0.600006103515625,0,-0.02730551825629335,2.4149911249052805,362.010009765625,-1.0474762546295626,361.2200012207031,-1.4318243294793278,358.1099853515625,-0.02730551825629335
11984,2020-08-25,358.5,361.2900085449219,357.1499938964844,361.1600036621094,528200.0,-0.004166666666666652,1.8356134318530983,0.6519638275751162,61.67258335086108,57.56301626463729,-2.0306315116569635,-5.924824202426635,-16.055425822691177,-45.21404855014424,9.924477378024784,4.1400146484375,1.1013851260426009,5.068501281738293,-6.951481943156352,17.088484506632938,-0.9414903307090299,11.078492894185615,-6.7188748550681225,34.93487133116645,-28.352754218504998,6.00999161244731,8,-2.30499267578125,-5.7599945068359375,-15.855003356933594,-34.38499450683594,5.230010986328125,1,-0.043068347116893335,1.2804002330053046,360.0,2.4149911249052805,362.010009765625,-1.0474762546295626,361.2200012207031,-0.043068347116893335
11985,2020-08-26,364.4100036621094,367.4100036621094,357.1600036621094,358.0,676900.0,0.01648536586362437,-1.5339937305021256,-2.4097724952101234,62.251626769267496,58.35733938087188,-6.207410401123468,-12.096677053660073,-21.145555578557435,-49.63744012688073,9.920331447603193,10.25,2.8614391521306857,10.751004028320324,-1.935059452426458,23.437067509067106,4.4079722879469045,17.094035768693743,-10.778236037467934,75.80643970437312,13.954582074364154,6.343031740373393,8,-5.279998779296875,-10.464996337890625,-21.670005798339844,-39.62001037597656,-1.42999267578125,2,-0.0508767826311175,1.8356134318530983,358.5,1.2804002330053046,360.0,2.4149911249052805,362.010009765625,-0.0508767826311175
11986,2020-08-27,363.9800109863281,367.5400085449219,359.8800048828125,365.7300109863281,600600.0,-0.001179969461485908,1.8528903639380783,-0.2730107644625148,69.22899172058447,60.40994819335597,-5.081127363148596,-11.333361428026365,-19.928592707678092,-47.98016389590458,9.920960624651709,7.660003662109375,4.937883717205125,9.740510559082054,-3.7351525008637623,23.21617361902787,3.0026790291091174,16.47834208905499,-8.14372559569182,65.73635669388474,1.218332226125554,6.737831529972916,8,-3.57501220703125,-9.970001220703125,-19.26750946044922,-39.19001770019531,0.989990234375,3,-0.03057861571203302,-1.5339937305021256,364.4100036621094,1.8356134318530983,358.5,1.2804002330053046,360.0,-0.03057861571203302
11987,2020-08-28,366.8299865722656,367.0700073242188,363.25,365.6300048828125,509900.0,0.007830033243348966,3.5475649851953057,-0.6857038225446429,76.40364709272727,62.51582037311575,-6.31238438186341,-13.573435151685544,-21.95805177909125,-49.57749620858675,10.471430807081681,3.820007324218807,5.983570405439309,11.761486816406261,-2.6857203860931236,26.208694018905646,4.537883215156569,18.985090417655954,-9.66998291015625,93.16630441167831,23.194769621522596,7.2236036012497,8,-5.5549774169921875,-12.819976806640625,-22.11748504638672,-42.03999328613281,-12.519989013671875,4,-0.03074993646157309,1.8528903639380783,363.9800109863281,-1.5339937305021256,364.4100036621094,1.8356134318530983,358.5,-0.03074993646157309
11988,2020-08-31,366.4200134277344,369.2799987792969,364.2699890136719,369.1199951171875,775300.0,-0.0011176107721239115,2.317899332046605,-2.250019073777371,76.31519017780104,65.41334205993392,-4.970288751689111,-12.568174566083826,-20.616116406622154,-47.99156783816869,11.079452425954509,5.010009765625,6.263445735879259,10.564512634277321,-4.574415829222289,25.70344109777693,2.995048402527516,18.133976866027126,-7.391608886718757,76.42222423492237,0.8964075300495722,7.569464231749793,8,-4.2750091552734375,-11.540008544921875,-21.70751190185547,-41.63002014160156,-11.52001953125,0,-0.025762791592899736,3.5475649851953057,366.8299865722656,1.8528903639380783,363.9800109863281,-1.5339937305021256,364.4100036621094,-0.025762791592899736
11989,2020-09-01,368.3900146484375,369.7699890136719,364.8399963378906,366.2200012207031,564900.0,0.005376347220432676,1.0000123804512675,-0.8037141274739186,74.21796810282972,67.45687075016457,-6.307076878221039,-13.446036216380094,-21.696833676906238,-49.114135449280354,12.353472386125794,4.92999267578125,7.286044288682433,11.40351257324221,-3.941311330970791,26.74833647745521,3.731100621135738,19.075924525348682,-7.311291259765653,89.05649509685288,12.249330512798323,7.672411952106497,9,-6.0000152587890625,-13.2650146484375,-23.277511596679688,-43.60002136230469,-11.19000244140625,1,-0.02114609038020765,2.317899332046605,366.4200134277344,3.5475649851953057,366.8299865722656,1.8528903639380783,363.9800109863281,-0.02114609038020765
11990,2020-09-02,378.4100036621094,379.8699951171875,369.739990234375,370.1400146484375,764900.0,0.027199404476894395,-1.2337293536154936,3.8110312627448772,76.0767768523605,69.14146771010059,-14.689435512931595,-22.159035064433112,-30.763694303701186,-57.97855840938291,14.050626732882204,11.47998046875,7.757707259544986,19.87250213623048,2.477923056371935,37.267081216089025,11.175212596301208,28.569791676159753,-15.5930271484375,92.6963873520683,17.787550414741887,8.697289539929276,9,-9.900009155273438,-18.235000610351562,-33.7550048828125,-53.62001037597656,-21.649993896484375,2,-0.038793881064754676,1.0000123804512675,368.3900146484375,2.317899332046605,366.4200134277344,3.5475649851953057,366.8299865722656,-0.038793881064754676
11991,2020-09-03,353.69000244140625,376.67999267578125,351.75,376.3999938964844,1352100.0,-0.06532597178053501,1.1426733515975507,-2.746072747803433,51.1167141613976,68.02183226615169,9.890163604050656,2.7923403059635348,-5.016762361087103,-32.37711272763079,14.827222015421132,26.660003662109375,8.03422713858896,-4.90349884033202,-22.224241515304357,12.417243834640317,-13.563870177818217,3.756872497154177,26.17999267578125,6.899014147482842,-66.00565639220862,8.66037133748618,9,12.1199951171875,6.4850006103515625,-8.785003662109375,-25.025009155273438,6.399993896484375,3,0.026265963077259702,-1.2337293536154936,378.4100036621094,1.0000123804512675,368.3900146484375,2.317899332046605,366.4200134277344,0.026265963077259702
11992,2020-09-04,345.17999267578125,356.5199890136719,337.7900085449219,353.6600036621094,1275000.0,-0.02406064549996656,1.6380288198063635,0.3734044111422125,41.10381792229773,65.37636846112521,17.61408417326311,11.739642139108525,4.124920436746379,-22.960889614529663,15.535911747979213,18.72998046875,7.914233360083358,-13.309008789062489,-30.939845895870576,4.321828317745599,-22.124427342466504,-4.493590235658473,34.69000244140625,17.56175496436593,-51.58462157137508,8.815418553404038,9,13.650009155273438,13.650009155273438,-0.274993896484375,-11.92999267578125,8.82000732421875,4,0.05733243225226592,1.1426733515975507,353.69000244140625,-1.2337293536154936,378.4100036621094,1.0000123804512675,368.3900146484375,0.05733243225226592
11993,2020-09-08,340.6600036621094,344.9100036621094,335.04998779296875,339.6600036621094,1055000.0,-0.013094585751142862,1.075792814555921,-0.11792437552407035,35.8493329492745,62.507118416504476,21.34706370253292,16.855240486901153,9.437603453518989,-17.572527810533416,16.225696936698625,10.1300048828125,7.082896359283495,-17.658497619628918,-35.930736243382114,0.6137410041242788,-26.794616931505516,-8.52237830775232,37.5267919921875,12.516766962037556,-52.26637705433999,9.136119311876607,9,16.79998779296875,16.79998779296875,4.2449951171875,-7.410003662109375,10.850006103515625,1,0.040069258937786456,1.6380288198063635,345.17999267578125,1.1426733515975507,353.69000244140625,-1.2337293536154936,378.4100036621094,0.040069258937786456
11994,2020-09-09,351.7799987792969,356.3599853515625,344.8800048828125,346.0,842900.0,0.03264250278179737,-1.862841943843013,5.779998779296875,45.93554035576294,60.694219926115075,10.251663257934126,6.71511653825803,-0.7341450357721442,-27.87904802835891,17.085571679945943,15.699981689453125,6.371549495192198,-6.9420028686523665,-24.183275567091414,10.299269829786681,-15.56263921787189,1.6786334805671572,23.81858840332029,37.327104534603606,-25.903060071202233,8.620636349219524,9,5.67999267578125,5.67999267578125,-6.31500244140625,-18.529998779296875,-4.329986572265625,2,0.008869165751361985,1.075792814555921,340.6600036621094,1.6380288198063635,345.17999267578125,1.1426733515975507,353.69000244140625,0.008869165751361985
11995,2020-09-10,344.4800109863281,354.69000244140625,342.5299987792969,351.5799865722656,679600.0,-0.020751571488715315,-1.2109097567471592,-1.2283697379606018,39.80014429477787,57.42434798991435,16.12275778455603,14.381498204678962,7.184785027946873,-19.745168475321236,17.62128650117716,12.160003662109375,5.39198135238604,-14.006491088867165,-31.91184540950502,3.89886323177069,-22.95916824918612,-5.053813928548209,28.685660232910152,22.651986757879737,-36.30402887236744,8.95267716031894,9,12.97998046875,12.97998046875,0.61248779296875,-11.230010986328125,3.69000244140625,3,0.03692522298836076,-1.862841943843013,351.7799987792969,1.075792814555921,340.6600036621094,1.6380288198063635,345.17999267578125,0.03692522298836076
11996,2020-09-11,348.7900085449219,351.2200012207031,345.70001220703125,347.32000732421875,681900.0,0.012511604218349959,-1.3439486318899552,-0.2070431373897495,42.276225331038276,53.63241223861557,10.539839487014376,10.006447510646694,3.394095123135287,-22.997098219727263,17.775107047920436,6.739990234375,4.766024830129993,-9.329493713378895,-27.73220100193288,9.073213575175089,-18.530847357655887,-0.128140069101903,22.08872166874022,63.99636688750571,8.17656348870657,9.201353644276995,9,8.66998291015625,8.66998291015625,-3.1525039672851562,-15.540008544921875,-7.6400146484375,4,0.02285042869763476,-1.2109097567471592,344.4800109863281,-1.862841943843013,351.7799987792969,1.075792814555921,340.6600036621094,0.02285042869763476
11997,2020-09-14,353.0899963378906,356.80999755859375,352.0,352.5199890136719,628500.0,0.012328299801096287,-4.975206611570248,0.38775976250285454,46.06804868231087,50.27161873911667,4.56603641208784,6.08291677161435,-0.28496997773095245,-26.343463812129926,17.865955619596786,8.019989013671875,3.690284514184725,-5.070506286621082,-23.42192253977055,13.280909966528384,-14.246214413195844,4.105201839953679,15.63900933052986,82.90441382714941,25.253941977104816,9.17570812657474,9,4.3699951171875,4.3699951171875,-5.3849945068359375,-19.839996337890625,-12.94000244140625,0,0.019824974008330054,-1.3439486318899552,348.7900085449219,-1.2109097567471592,344.4800109863281,-1.862841943843013,351.7799987792969,0.019824974008330054
11998,2020-09-15,357.20001220703125,360.5299987792969,354.6300048828125,357.4200134277344,779300.0,0.011640136825648018,-1.2014837420361313,-0.38596209444265983,49.28161530143556,47.500912872295096,-1.105645698086505,2.084499614029937,-3.963990623219388,-29.52295976105529,17.841494580011137,7.44000244140625,2.3523150811297455,-0.9634902954101676,-19.314223761348785,17.38724317052845,-10.138857028379448,8.211876437559113,9.508252388862104,81.50007459852431,20.109725545609862,9.175366732969295,9,0.259979248046875,0.259979248046875,-8.635009765625,-23.95001220703125,-19.290008544921875,1,-0.008958600497405711,-4.975206611570248,353.0899963378906,-1.3439486318899552,348.7900085449219,-1.2109097567471592,344.4800109863281,-0.008958600497405711
11999,2020-09-16,357.5400085449219,360.0400085449219,355.6499938964844,355.8699951171875,907100.0,0.0009518374195731649,-3.1611200300834525,-7.590928006658344,45.954538789100354,44.153997531932845,-3.51635139124528,1.6246009037718068,-3.8656356419157873,-28.990948483967202,17.541305197426958,4.3900146484375,0.31574973975915555,-0.49449462890623863,-18.82357881559517,17.834589557782692,-9.659036722250676,8.670047464438198,7.268759442796011,83.38894314236111,22.83806487809477,9.164542093344455,9,-1.675018310546875,-0.08001708984375,-8.020004272460938,-24.290008544921875,-20.290008544921875,2,-0.016865242029380445,-1.2014837420361313,357.20001220703125,-4.975206611570248,353.0899963378906,-1.3439486318899552,348.7900085449219,-0.016865242029380445
12000,2020-09-17,351.7300109863281,358.20001220703125,349.04998779296875,352.6600036621094,783700.0,-0.01624992286104887,-1.9093696630957926,-0.5568773641795954,43.21629678701557,43.276173379223735,-2.110890030801613,7.306740047573385,1.900954349799008,-22.44963719746511,16.879816186741596,9.1500244140625,-1.9856690788561764,-5.985493469238293,-24.52985578105131,12.558868842574725,-15.257674625144773,3.286687686668188,11.293230189704786,40.660851241591196,-18.439558091573154,9.272181155906495,9,-3.9400177001953125,5.72998046875,-2.6050033569335938,-18.480010986328125,-14.300018310546875,3,-0.0121684207932522,-3.1611200300834525,357.5400085449219,-1.2014837420361313,357.20001220703125,-4.975206611570248,353.0899963378906,-0.0121684207932522
12001,2020-09-18,351.010009765625,354.7699890136719,348.75,352.1300048828125,992700.0,-0.00204702811308044,-1.1347423327489556,1.2043053094441163,41.027684266094354,43.26771408409003,-2.023854235885892,7.612934248699787,2.6198674270593187,-21.069171896109424,16.635815788663937,6.019989013671875,-4.422177373797126,-6.194995117187489,-24.894634795986462,12.504644561611485,-15.544814956587004,3.1548247222120267,10.334836207424075,19.185144310854465,-34.13530472659262,9.349819839399489,9,-3.2200164794921875,6.449981689453125,-1.9500045776367188,-17.760009765625,-17.46002197265625,4,-0.008090926921961339,-1.9093696630957926,351.7300109863281,-3.1611200300834525,357.5400085449219,-1.2014837420361313,357.20001220703125,-0.008090926921961339
12002,2020-09-21,350.8900146484375,351.2099914550781,342.0899963378906,345.8800048828125,1129800.0,-0.0003418566817158242,2.228337780466463,-4.473242506811989,41.16307895988051,43.8581303074907,-1.1272568148839355,7.227700463110182,2.7666942381568447,-20.260192051335878,16.385864230623305,9.1199951171875,-8.070694398291721,-5.758990478515614,-24.518250955025906,13.000269997994678,-15.138620716770788,3.6206397597395608,8.87713983380678,47.72243571284353,-2.5652598353980736,9.379630238255151,9,0.41998291015625,6.569976806640625,-1.5325088500976562,-17.6400146484375,-20.040008544921875,0,-0.027758044815586524,-1.1347423327489556,351.010009765625,-1.9093696630957926,351.7300109863281,-3.1611200300834525,357.5400085449219,-0.027758044815586524
12003,2020-09-22,350.1700134277344,353.4100036621094,344.57000732421875,351.3299865722656,748200.0,-0.002051928497949773,2.323302318644379,-0.23153111446810584,39.48279342705637,43.141158426523305,1.2109482230665094,7.561169359236828,3.6901148351226993,-18.823808620516502,15.839512006900346,8.839996337890625,-8.788353910914338,-5.98749237060548,-24.891619125421528,12.916634384210568,-15.439555748013504,3.4645710068025437,8.114111053153351,45.01399217254406,-0.35443858974061015,9.452063377408031,9,1.139984130859375,7.28997802734375,-0.4925079345703125,-16.920013427734375,-23.470001220703125,1,-0.028614727552386143,2.228337780466463,350.8900146484375,-1.1347423327489556,351.010009765625,-1.9093696630957926,351.7300109863281,-0.028614727552386143
12004,2020-09-23,343.05999755859375,352.1700134277344,342.69000244140625,350.5199890136719,628100.0,-0.020304468105484808,-1.3122029646776854,6.431176006314128,28.885432020091812,41.928412618224854,7.771173982199457,14.18228303346217,10.746204089414164,-10.922586011761837,15.525543533489284,9.480010986328125,-8.22096578917865,-12.325508117675781,-32.069268218986906,7.4182519836353435,-22.197388168331315,-2.4536280670202473,13.830078721018822,6.02110655000161,-31.982561715858672,9.87188005065555,9,8.25,14.399993896484375,7.142509460449219,-9.80999755859375,-17.32000732421875,2,-0.015011933577609216,2.323302318644379,350.1700134277344,2.228337780466463,350.8900146484375,-1.1347423327489556,351.010009765625,-0.015011933577609216
12005,2020-09-24,345.8699951171875,348.3999938964844,342.0899963378906,343.20001220703125,644400.0,0.008190979941092635,-1.5807683666591776,-0.35790696627926477,43.673131983119525,42.0836244684561,5.787721381206495,10.447759737359036,7.81194951822215,-12.912373735364895,14.499960990150734,6.30999755859375,-6.706044152633922,-8.58851013183596,-28.289127703867678,11.112107440195757,-18.438818917851847,1.2617986541799269,9.709675853226429,29.810733144323198,-11.62649162023293,9.850308786015864,9,5.44000244140625,11.589996337890625,5.510009765625,-11.479995727539062,-23.139984130859375,3,-0.02492264503680608,-1.3122029646776854,343.05999755859375,2.323302318644379,350.1700134277344,2.228337780466463,350.8900146484375,-0.02492264503680608
12006,2020-09-25,352.8500061035156,354.8800048828125,344.5199890136719,345.1099853515625,578700.0,0.020181024907821588,-1.3228700165246279,2.8989027317407703,56.3630453176244,43.22751298349094,-0.6211330468918845,2.7311932275972595,0.9567658406301689,-19.177183078666758,13.182394058276312,10.360015869140625,-6.60944671570951,-1.0519989013671989,-20.242333244623694,18.138335441889296,-10.647166072995446,8.543168270261049,-17.800018310546875,84.12824532394185,38.032168831291216,9.59516717162826,9,-1.540008544921875,4.6099853515625,-1.05999755859375,-18.050003051757812,-24.92999267578125,4,-0.04370132679893057,-1.5807683666591776,345.8699951171875,-1.3122029646776854,343.05999755859375,2.323302318644379,350.1700134277344,-0.04370132679893057
12007,2020-09-28,355.54998779296875,359.67999267578125,355.1199951171875,357.2099914550781,741500.0,0.007651924735013305,-2.619061459279443,-0.2144701823558403,62.73737279334868,44.722597149259066,-3.2804417204398533,-0.9035104646769696,-1.751433043439306,-21.042400452811023,11.970978632767357,6.829986572265625,-5.199331194148499,2.2119827270507812,-16.017540171221697,20.44150562532326,-6.902778722085486,11.326744176187049,-20.103399658203102,76.52071777913874,25.095736108122694,9.114761449136246,9,-4.4849853515625,1.910003662109375,-3.759979248046875,-20.749984741210938,-20.79998779296875,0,-0.061875968936357384,-1.3228700165246279,352.8500061035156,-1.5807683666591776,345.8699951171875,-1.3122029646776854,343.05999755859375,-0.061875968936357384
12008,2020-09-29,356.9800109863281,360.3200073242188,354.54998779296875,355.94000244140625,580900.0,0.004022003213207892,-2.0209227082085377,-0.6265097895027116,55.332250990131236,45.764565171595834,-5.302576505006073,-3.243302196570994,-3.2828345926927227,-21.72018480809868,10.459319574468982,5.770019531250057,-4.201457983292755,4.114006042480469,-13.152744672844108,21.380756757805045,-4.519369315181848,12.747381400142785,-20.564086669921835,81.67858296741811,27.294235321953465,8.633375357662295,9,-5.7750091552734375,0.47998046875,-4.7425079345703125,-22.045013427734375,-5.8800048828125,1,-0.07319738942977749,-2.619061459279443,355.54998779296875,-1.3228700165246279,352.8500061035156,-1.5807683666591776,345.8699951171875,-0.07319738942977749
12009,2020-09-30,360.6000061035156,363.7099914550781,355.6199951171875,357.0,1012000.0,0.010140610134403705,-1.5440176579256735,3.46151588955075,67.87931344952754,48.504900356319375,-9.43506118654119,-7.880885721973925,-6.859137670715995,-24.592306229752353,8.931000262649802,8.089996337890625,-3.775415413232281,8.123501586914074,-7.981116359714008,24.228119533542156,0.07119261360003293,16.175810560228115,-22.749836806640587,85.61523564318422,26.092653308142133,8.052308973314048,9,-7.70001220703125,-3.1400146484375,-6.222503662109375,-24.850006103515625,-4.610015869140625,2,-0.09400996484385216,-2.0209227082085377,356.9800109863281,-2.619061459279443,355.54998779296875,-1.3228700165246279,352.8500061035156,-0.09400996484385216
12010,2020-10-01,363.7300109863281,368.1400146484375,361.2900085449219,364.8900146484375,650300.0,0.008679991208635718,-1.2682107326734675,-0.3222226931717035,67.01593864788435,51.392484176518266,-11.939413986674538,-12.824591905345756,-9.960405007553334,-26.99702447100276,6.455890600890402,7.540008544921875,-3.918277794736582,11.987506103515614,0.06429709605873768,23.91071511097249,6.025901599787176,17.94911060724405,-23.811055916796818,81.3293866386901,21.448514473580005,5.961604503728445,10,-8.615005493164062,-6.27001953125,-9.262504577636719,-27.175018310546875,-9.370025634765625,3,-0.10444565915508441,-1.5440176579256735,360.6000061035156,-2.0209227082085377,356.9800109863281,-2.619061459279443,355.54998779296875,-0.10444565915508441
12011,2020-10-02,362.9800109863281,365.5,357.07000732421875,359.8699951171875,719500.0,-0.002061968980690443,1.0687114083404792,-2.68103969903449,62.25527344784032,53.73606134184714,-10.407352055835076,-11.95590811386495,-8.92576136865324,-25.495264061505623,6.537383400331434,8.42999267578125,-3.7677246287061052,10.77300567626952,-2.1514502985682498,23.69746165110729,4.310777688850635,17.235233663688405,-20.238949958906176,62.03095316156095,4.8532814797143615,6.462227987418896,10,-7.8650054931640625,-5.52001953125,-6.4425048828125,-25.220016479492188,-16.57000732421875,4,-0.11088764885600277,-1.2682107326734675,363.7300109863281,-1.5440176579256735,360.6000061035156,-2.0209227082085377,356.9800109863281,-0.11088764885600277
12012,2020-10-05,364.9700012207031,365.9800109863281,361.9800109863281,365.70001220703125,517300.0,0.005482368654316838,5.2015093089825175,-0.2347290229518492,60.16215901226211,56.033768629092215,-11.387585413668944,-13.05668514108146,-10.65724193813071,-26.63748822372321,6.305497081732697,4.0,-2.7650101056378276,11.773495483398449,-1.894603039178719,25.441594005975617,4.9394462221098365,18.60754474468706,-19.689044831179615,76.67397230742975,21.640456933907153,6.834049261288592,10,-9.854995727539062,-7.510009765625,-7.7624969482421875,-23.199996948242188,-29.8699951171875,0,-0.10151515924335941,1.0687114083404792,362.9800109863281,-1.2682107326734675,363.7300109863281,-1.5440176579256735,360.6000061035156,-0.10151515924335941
12013,2020-10-06,354.30999755859375,367.2300109863281,354.04998779296875,367.2300109863281,776300.0,-0.029207890036044626,1.04024914789436,17.69838217465825,46.673522380910775,58.01022311362766,-0.08780026524902951,-1.3930473474173368,0.09920973400716093,-15.274431312291881,5.5040958267712,13.180023193359375,-1.6750534487883897,0.43099212646484375,-11.899033014540578,12.761017267470265,-5.734020444037867,6.5960046969675545,-6.743135343178835,1.8453461323537694,-47.55241572989787,6.165012570502698,10,0.8050079345703125,3.149993896484375,3.3325119018554688,-12.539993286132812,-10.339996337890625,1,-0.055205886634229206,5.2015093089825175,364.9700012207031,1.0687114083404792,362.9800109863281,-1.2682107326734675,363.7300109863281,-0.055205886634229206
12014,2020-10-07,354.8999938964844,358.8299865722656,351.8800048828125,355.9200134277344,703100.0,0.0016651981088764423,1.0321685435368444,0.07894879807635528,53.65795252697843,59.11964761850086,1.3168051829142655,-1.8312035421604378,-0.26556912998552207,-15.199027166493465,5.8422941070760706,6.949981689453125,-0.5140986100856821,0.864988708496071,-11.432123403778803,13.162100820770945,-5.283567347641338,7.01354476463348,-5.275816437767219,18.57310701040525,-30.6108275529589,6.148556056137432,10,1.4300079345703125,2.55999755859375,3.6125106811523438,-12.259994506835938,-13.17999267578125,2,-0.010707207264920693,1.04024914789436,354.30999755859375,5.2015093089825175,364.9700012207031,1.0687114083404792,362.9800109863281,-0.010707207264920693
12015,2020-10-08,357.20001220703125,360.7799987792969,355.0799865722656,355.6700134277344,547800.0,0.006480750493384813,-3.206569597873946,-1.49997008137865,56.89155837272324,59.17837129128963,0.8861528332336093,-3.298527748468814,-2.704236300159778,-16.94907615867254,6.003441328370583,5.8800048828125,1.0055099121273088,2.5290069580078125,-8.977691536145642,14.035705452161267,-3.224342289068886,8.282356205084511,-5.724251029342042,34.65801438997672,-17.56376172840576,5.753349247076716,10,2.80999755859375,0.259979248046875,1.5574874877929688,-14.315017700195312,-15.279998779296875,3,-0.0033875194045484003,1.0321685435368444,354.8999938964844,1.04024914789436,354.30999755859375,5.2015093089825175,364.9700012207031,-0.0033875194045484003
12016,2020-10-09,356.760009765625,359.7099914550781,356.05999755859375,358.9800109863281,812200.0,-0.0012318097042819387,-1.0165569334266276,-1.4509823476613144,56.48904458409632,58.4841126013727,2.166999612272548,-2.3513741877053462,-2.1693925101189393,-15.947457197739368,6.173297145744067,3.649993896484375,4.265450071380656,1.6905044555663835,-9.506499798690356,12.887508709823123,-3.9079976715619864,7.289006582694753,-4.8800048828125,31.791550113421962,-20.131900310811858,5.598502127128377,10,3.25,-0.89501953125,7.582489013671875,-8.82501220703125,-17.1400146484375,4,-0.006727279819392362,-3.206569597873946,357.20001220703125,1.0321685435368444,354.8999938964844,1.04024914789436,354.30999755859375,-0.006727279819392362
12017,2020-10-12,360.0899963378906,364.0899963378906,358.17999267578125,361.6400146484375,687200.0,0.009333968160986528,-1.2011081749211492,0.6982060622723211,60.36786929502138,59.04362574636049,-0.5042933796617604,-5.4072837943043055,-5.2955433403670895,-18.73722636043732,6.282791667592297,7.329986572265625,5.877544909303197,4.670491027832043,-6.702220259986973,16.043202315651058,-1.0158646160774651,10.35684667174155,-6.583990478515602,53.48526508531995,0.6594017469628852,5.686355643909516,10,-0.079986572265625,-8.4949951171875,2.9025039672851562,-12.154998779296875,-23.42999267578125,0,-0.03799048242080194,-1.0165569334266276,356.760009765625,-3.206569597873946,357.20001220703125,1.0321685435368444,354.8999938964844,-0.03799048242080194
12018,2020-10-13,354.0,360.0899963378906,352.44000244140625,360.0899963378906,1163900.0,-0.016912428559042958,1.512314777231568,3.9289834813254316,61.68304221489012,58.35515116473412,5.720059718566461,0.45395827378087006,0.9178630314991096,-12.08520784481891,5.958184699509676,7.649993896484375,5.952815921055844,-1.2595046997070085,-12.61677416658216,10.097764767168144,-6.938139433144556,4.419130033730539,14.1400146484375,17.362789523540542,-39.674048560541024,5.6786347334375735,10,6.010009765625,-2.404998779296875,4.8300018310546875,-6.06500244140625,-17.519989013671875,1,-0.05338981326690506,-1.2011081749211492,360.0899963378906,-1.0165569334266276,356.760009765625,-3.206569597873946,357.20001220703125,-0.05338981326690506
12019,2020-10-14,351.510009765625,357.3500061035156,350.3399963378906,356.9800109863281,811700.0,-0.007033870718573421,1.2576552049496532,0.8981945008193147,56.06453188004032,57.13832819052922,7.582405657836489,2.602463001098215,3.663162153994165,-9.059532318077231,5.699491181058456,7.010009765625,5.325202794332938,-3.447994995117199,-14.870327013340557,7.974337023106159,-9.15916100422885,2.2631710139944516,16.31600463867187,8.50918856534091,-49.824676794492305,5.711166009111665,10,7.274993896484375,3.6049957275390625,5.949981689453125,-3.57501220703125,-12.8800048828125,2,-0.02145033807130925,1.512314777231568,354.0,-1.2011081749211492,360.0899963378906,-1.0165569334266276,356.760009765625,-0.02145033807130925
12020,2020-10-15,347.45001220703125,351.5400085449219,345.2799987792969,347.80999755859375,963000.0,-0.01155016200335468,-1.6638270242192066,0.06581083569049492,43.80450256962569,55.08824253739426,10.158505191022698,6.667204254678836,7.884328731971664,-4.489684178774155,6.341845083002146,6.260009765625,5.070044031150076,-7.2939926147461165,-19.12406148842024,4.536076258928006,-13.209027051583178,-1.3789581779090554,19.676561474609343,11.536489683077912,-41.736192318381484,5.91503443683706,10,8.80499267578125,7.6649932861328125,10.009979248046875,1.60498046875,-9.170013427734375,3,-0.01649161256300047,1.2576552049496532,351.510009765625,1.512314777231568,354.0,-1.2011081749211492,360.0899963378906,-0.01649161256300047
12021,2020-10-16,348.1700134277344,351.9800109863281,346.69000244140625,348.0,1109600.0,0.00207224405067552,-2.7921092066547804,-0.4722787385554425,41.12983980474622,52.97354040322583,7.953136122627939,6.032835076955394,7.170193768611284,-4.739810374078843,6.999654597332704,5.290008544921875,3.828267764456598,-6.4319915771484375,-18.51622558767042,5.652242433373544,-12.474108582409428,-0.38987457188744656,17.645765759765595,15.364247865716148,-33.523233768374524,6.0421170052609865,10,8.084991455078125,6.9449920654296875,9.28997802734375,0.884979248046875,-11.050018310546875,4,-0.01795100025550378,-1.6638270242192066,347.45001220703125,1.2576552049496532,351.510009765625,1.512314777231568,354.0,-0.01795100025550378
12022,2020-10-19,341.1499938964844,352.239990234375,340.4200134277344,349.25,731500.0,-0.020162619583857566,-1.4728070203440582,-47.64333153832346,33.22736144218345,51.47952252114502,12.559746091842896,12.949679600782531,14.285488838555239,2.660224162292252,7.237735211232346,11.819976806640625,2.134988350975334,-12.965010070800759,-26.389815943682947,0.45979580208143034,-19.677413007241853,-6.252607134359664,23.433638466523405,3.7111393135633457,-39.33364399551365,6.712402936441098,10,11.105010986328125,13.130020141601562,16.30999755859375,8.995010375976562,-6.94000244140625,0,-0.004484827221662324,-2.7921092066547804,348.1700134277344,-1.6638270242192066,347.45001220703125,1.2576552049496532,351.510009765625,-0.004484827221662324
12023,2020-10-20,340.1499938964844,343.8599853515625,339.29998779296875,340.3299865722656,1032500.0,-0.002931261960694709,-3.851048633205636,0.02222130125348032,27.058549644977305,48.52403331203378,12.672575587286474,13.871726041252714,15.4742694223184,3.938966519040548,7.775392750051252,4.55999755859375,0.6358258195938333,-13.464009094238293,-28.19320835636853,1.2651901678919444,-20.82860872530341,-6.099409463173174,22.500548951701546,4.7091703115833115,-31.589576121144123,7.36459963106511,10,11.544998168945312,13.57000732421875,17.30999755859375,14.1300048828125,-2.1099853515625,1,-0.010260150806991053,-1.4728070203440582,341.1499938964844,-2.7921092066547804,348.1700134277344,-1.6638270242192066,347.45001220703125,-0.010260150806991053
12024,2020-10-21,337.9100036621094,344.7200012207031,337.2699890136719,342.510009765625,691100.0,-0.006585301409873567,-1.534002501595935,25.556629365886742,20.44412585428971,44.47431858776339,13.688590446283285,16.554886876153603,17.892509768098193,6.411098444090101,8.219883421430882,7.45001220703125,-1.103304572095226,-15.446499633789074,-31.103424580155945,0.21042531257779729,-23.27496210697251,-7.618037160605638,22.405483680554823,4.275314604199072,-25.2398026612299,7.828462473183446,10,12.769989013671875,14.794998168945312,19.54998779296875,18.324996948242188,3.660003662109375,2,-0.004231874346079301,-3.851048633205636,340.1499938964844,-1.4728070203440582,341.1499938964844,-2.7921092066547804,348.1700134277344,-0.004231874346079301
12025,2020-10-22,337.25,339.82000732421875,334.30999755859375,337.5799865722656,1001900.0,-0.0019531936165149144,1.291050978650509,0.07173611617893892,20.486334998883336,40.47401752273972,12.539773339767464,17.429616014001,18.550105210754964,7.300644838712401,8.724117820468791,5.510009765625,-1.5069293358006917,-15.675503540039074,-32.62166036009182,1.2706532800136756,-24.148581950065477,-7.202425130012671,20.300027543185138,16.39712014705632,-8.63297684499387,8.473078410026377,10,11.949996948242188,13.975006103515625,19.412490844726562,20.209991455078125,14.529998779296875,3,0.0040919344190140094,-1.534002501595935,337.9100036621094,-3.851048633205636,340.1499938964844,-1.4728070203440582,341.1499938964844,0.0040919344190140094
12026,2020-10-23,337.42999267578125,339.69000244140625,335.1300048828125,339.0,688600.0,0.0005337069704409725,2.0915109759377652,4.757791547211689,17.04163553186997,35.65999154905624,10.425853694918203,16.90172252999315,18.14601494273802,7.257609187478806,9.892351333575236,4.55999755859375,-2.429901640875755,-14.724510192871094,-33.03346350155226,3.5844431158100747,-23.878986847211706,-5.570033538530481,16.86643066956111,17.40098377955168,-1.0512146009573868,9.154476654340595,10,9.770004272460938,13.795013427734375,15.194999694824219,20.029998779296875,-3.1099853515625,4,0.0025190591291994746,1.291050978650509,337.25,-1.534002501595935,337.9100036621094,-3.851048633205636,340.1499938964844,0.0025190591291994746
12027,2020-10-26,333.54998779296875,336.3399963378906,330.3999938964844,333.1600036621094,893600.0,-0.01149869592813757,-1.01015186487589,-0.24839637678342338,20.342843191964278,31.066636102064475,11.337510296488858,20.078468537333208,21.876654717718225,11.349042535409126,10.769249410523859,7.029998779296875,-3.9315297118466788,-17.50451507568357,-37.51863155071999,2.509601399352846,-27.51157331320178,-7.497456838165363,17.948335942228823,21.997152830759656,1.3846368131454732,10.007058237518194,10,10.32501220703125,15.720016479492188,19.07500457763672,23.910003662109375,-0.269989013671875,0,0.010703065372122289,2.0915109759377652,337.42999267578125,1.291050978650509,337.25,-1.534002501595935,337.9100036621094,0.010703065372122289
12028,2020-10-27,330.8500061035156,336.0299987792969,328.8500061035156,330.0,1482700.0,-0.00809468382031231,-3.558734341545646,2.1795915173331246,17.596338876005333,26.792392434949477,11.631504141216965,21.840244519105,24.235818189090253,14.151415654207085,11.675201613401006,7.17999267578125,-5.608734598261378,-18.897996520996116,-40.621882294051034,2.8258892520588006,-29.759939407523575,-8.036053634468658,17.272584857487857,12.602398332397485,-7.92654297228335,10.861942886527457,10,9.694992065429688,17.645004272460938,23.534988403320312,26.6099853515625,-4.240020751953125,1,0.010155615201987489,-1.01015186487589,333.54998779296875,2.0915109759377652,337.42999267578125,1.291050978650509,337.25,0.010155615201987489
12029,2020-10-28,326.70001220703125,329.57000732421875,322.1199951171875,325.010009765625,1505600.0,-0.012543430013375656,1.005388842795298,1.9882238897066744,10.857250281990233,23.131586625212204,13.289647157652269,24.580576360172245,27.893675267254196,18.40290254933501,12.472939322673835,8.730010986328125,-8.097435114372729,-21.352990722656273,-44.73826573696414,2.0322842916515924,-33.04562822981018,-9.660353215502369,17.953513479624405,25.875784921912988,6.8393750042480335,11.692637507153929,10,10.47998046875,18.42999267578125,27.684982299804688,30.759979248046875,12.75,2,0.03471073129530344,-3.558734341545646,330.8500061035156,-1.01015186487589,333.54998779296875,2.0915109759377652,337.42999267578125,0.03471073129530344
12030,2020-10-29,325.739990234375,329.4100036621094,319.510009765625,327.4100036621094,876400.0,-0.0029385428123213098,2.4920530692429828,-0.9881721983459135,10.714241543503803,19.75207570729638,12.120885660816384,23.767103729005726,28.40505662353155,19.529642265896314,12.949576295430687,9.899993896484375,-10.449315412693068,-20.41351165771482,-44.59518168709576,3.768158371666118,-32.50434667240529,-8.322676643024352,14.406829338387013,30.87206506386312,12.893526372745892,12.09083501469047,10,10.135009765625,18.08502197265625,28.645004272460938,31.720001220703125,10.5,3,0.04859709450612382,1.005388842795298,326.70001220703125,-3.558734341545646,330.8500061035156,-1.01015186487589,333.54998779296875,0.04859709450612382
12031,2020-10-30,322.7300109863281,329.7799987792969,319.0400085449219,323.4599914550781,1464400.0,-0.00924043512705075,-1.6485843731655554,0.4371105385304168,2.298249524234066,16.315507716413116,12.452181309341881,24.882797439816272,30.821908589518728,22.633526088938254,14.007977388591385,10.739990234375,-12.57185657734857,-21.410990905761707,-46.382987552998486,3.5610057414750713,-33.8969892293801,-8.924992582143318,13.289446625006462,21.329508931248963,7.518373672955994,12.485998323618393,10,9.149993896484375,20.860000610351562,31.654983520507812,34.72998046875,10.970001220703125,4,0.09001328294256283,2.4920530692429828,325.739990234375,1.005388842795298,326.70001220703125,-3.558734341545646,330.8500061035156,0.09001328294256283
12032,2020-11-02,327.9200134277344,335.5,325.7699890136719,328.57000732421875,1305100.0,0.01608156125779736,-2.9312836384037286,0.8904264214046823,15.917406275649014,15.07760289759886,5.797855429446145,17.681314639923585,25.06138991504713,17.954167715516405,14.718986078800315,12.769989013671875,-13.756655925393034,-14.368489074707043,-38.310265390845416,9.57328724143133,-26.339377232776258,-2.3976009166378276,-8.8800048828125,52.266097627566786,37.29712943637048,11.970888158069192,11,3.959991455078125,15.669998168945312,26.464981079101562,29.53997802734375,-0.6400146484375,0,0.01951693594296211,-1.6485843731655554,322.7300109863281,2.4920530692429828,325.739990234375,1.005388842795298,326.70001220703125,0.01951693594296211
12033,2020-11-03,334.75,337.8800048828125,329.57000732421875,331.9700012207031,1186600.0,0.020828208991796604,-1.1926153771826347,-4.276961359688248,30.328615761979947,16.175879554008887,-2.0994542898879445,9.81397479141765,17.793287877814862,11.521969902049591,16.2216143810642,9.959991455078125,-14.845623351335291,-6.5605026245117415,-30.02794526291308,16.906940013889596,-18.29422394371238,5.173218694688899,-15.709991455078125,83.38638274298654,64.80779738233139,11.733721319200669,11,-5.3199920654296875,8.840011596679688,19.512496948242188,22.709991455078125,-8.920013427734375,1,-0.004391340465132565,-2.9312836384037286,327.9200134277344,-1.6485843731655554,322.7300109863281,2.4920530692429828,325.739990234375,-0.004391340465132565
12034,2020-11-04,351.1000061035156,357.69000244140625,338.0799865722656,338.2900085449219,1603700.0,0.04884243794926246,-1.9644677778751714,4.607914814204951,53.3248268826082,19.82460087442276,-18.306859635290607,-7.204702422576588,1.2344786985788687,-4.374884356321104,16.96258959772968,22.94000244140625,-14.557117054818036,9.979502868652332,-13.082711449234523,33.04171718653919,-1.5516042902910954,21.51061002759576,-31.306397705078098,82.94955400111964,60.85788969333505,11.531107158943428,11,-12.735000610351562,-7.5099945068359375,3.2324905395507812,6.3599853515625,-26.279998779296875,2,-0.06975226524129619,-1.1926153771826347,334.75,-2.9312836384037286,327.9200134277344,-1.6485843731655554,322.7300109863281,-0.06975226524129619
12035,2020-11-05,355.989990234375,360.8500061035156,352.6600036621094,358.05999755859375,1317500.0,0.013927610498011944,1.1411702755748456,-0.1615931084100839,56.620370107224964,24.222238049462202,-22.63984550707346,-12.848748376244885,-4.002317764018244,-8.862987661598993,18.080046982467177,9.75,-13.767128442592195,14.92998809814452,-7.9603226127383095,37.82029880902735,3.4848327427031336,26.375143453585906,-33.92259819335936,88.37594797194221,62.73032815845748,11.445155355441404,11,-16.04498291015625,-12.399978637695312,-0.80999755859375,1.470001220703125,-32.30999755859375,3,-0.046461918820959625,-1.9644677778751714,351.1000061035156,-1.1926153771826347,334.75,-2.9312836384037286,327.9200134277344,-0.046461918820959625
12036,2020-11-06,354.3599853515625,356.7900085449219,348.1199951171875,355.4700012207031,1072300.0,-0.004578794144575071,3.6239695314979534,0.5362376529559192,62.30669198143811,28.884887914959293,-20.512922312565422,-12.024256276839424,-2.731354461130138,-6.858694949182734,19.083145984700202,8.670013427734375,-12.45703319878271,13.419984436035179,-9.146648357115339,35.9866172291857,2.1366680394599484,24.70330083261041,-29.189984185546848,81.49937973139673,50.886548832736736,11.283316396575248,11,-14.41497802734375,-11.2249755859375,1.9275131225585938,3.100006103515625,-30.519989013671875,4,-0.051134427887535194,1.1411702755748456,355.989990234375,-1.9644677778751714,351.1000061035156,-1.1926153771826347,334.75,-0.051134427887535194
12037,2020-11-09,346.4100036621094,368.2699890136719,345.6300048828125,368.1900024414063,1316100.0,-0.02243476131077804,1.0638115864014388,19.621340004948777,55.16332610750939,33.05899760734863,-11.786372082061803,-5.430097573162016,4.667926218913408,1.4153219112086504,20.07304694594364,22.639984130859375,-11.225907609715136,6.154002380371082,-14.73564675421909,27.043651514961255,-4.290822186924004,16.59882694766617,-18.385602101093752,43.51422301184193,9.227164632307314,10.444824567295099,11,-2.7550048828125,-2.7550048828125,9.877494812011719,11.04998779296875,-25.540008544921875,0,-0.03669060165905469,3.6239695314979534,354.3599853515625,1.1411702755748456,355.989990234375,-1.9644677778751714,351.1000061035156,-0.03669060165905469
12038,2020-11-10,335.1000061035156,346.989990234375,333.6099853515625,345.1300048828125,1488600.0,-0.032649165552463666,-1.0568737054699247,0.46051420300495755,47.9839288842179,37.184184118707265,0.21220234614287392,4.628674739624046,15.297662028361174,13.036055829402699,20.959046724548493,13.3800048828125,-10.124404783142154,-4.210995483398449,-24.172111060470115,15.750120093673218,-14.191553271934254,5.769562305137356,-3.0510457972343943,4.298963054011529,-32.38878122196189,9.980557788535826,11,8.55499267578125,8.55499267578125,21.18749237060547,22.3599853515625,-14.040008544921875,1,-0.02333633894892584,1.0638115864014388,346.4100036621094,3.6239695314979534,354.3599853515625,1.1411702755748456,355.989990234375,-0.02333633894892584
12039,2020-11-11,343.9700012207031,348.0199890136719,337.0,337.67999267578125,975900.0,0.02646969548083944,-1.8810451780193478,-0.6271195723278861,54.31322658048087,42.0285157894825,-6.649709143352595,-5.096460152644568,5.7729410126985385,4.48953712577611,21.685746572142367,12.91998291015625,-8.883066748779129,5.036000061035168,-14.227639165763776,24.29963928783411,-4.595819552364333,14.667819674434668,-10.360015869140625,29.890406158457182,-8.977149847155289,9.631819613399479,11,-0.31500244140625,-0.31500244140625,12.317497253417969,13.489990234375,-21.470001220703125,2,-0.05273719970945445,-1.0568737054699247,335.1000061035156,1.0638115864014388,346.4100036621094,3.6239695314979534,354.3599853515625,-0.05273719970945445
12040,2020-11-12,341.7200012207031,345.2300109863281,338.5,344.3900146484375,697900.0,-0.006541268110634824,2.0942535831795763,-0.4244848649514097,52.682263194750526,47.626739530650994,-2.1172114903835677,-3.475963062466178,7.00554727269332,7.018085973439838,21.904261639421822,6.730010986328125,-7.1906076928157745,3.0725006103515398,-15.824810438257146,21.969811658960225,-6.376154913952803,12.521156134655882,-8.110015869140625,23.398773838003272,-17.432990324423642,9.448655524304332,11,5.29998779296875,1.93499755859375,15.174995422363281,15.739990234375,-22.1400146484375,3,-0.049455676682996774,-1.8810451780193478,343.9700012207031,-1.0568737054699247,335.1000061035156,1.0638115864014388,346.4100036621094,-0.049455676682996774
12041,2020-11-13,341.9200134277344,344.8699951171875,337.55999755859375,343.3599853515625,941200.0,0.0005853102139667943,2.2780320914160592,0.5393126150118298,55.485667448974326,52.0232129943538,0.7723659668488381,-4.393473077179806,6.566410478929527,7.2697056047122715,22.160933417400997,7.30999755859375,-4.631180397198989,3.5850128173827898,-14.85032337731667,22.02034901208225,-5.632655279966912,12.802680914732491,-4.920013427734375,23.975843041402996,-18.443655449263154,9.217668097349724,11,6.9999847412109375,1.7349853515625,16.814987182617188,15.53997802734375,-22.990020751953125,4,-0.05334587048326789,2.0942535831795763,341.7200012207031,-1.8810451780193478,343.9700012207031,-1.0568737054699247,335.1000061035156,-0.05334587048326789
12042,2020-11-16,339.6199951171875,345.3599853515625,337.45001220703125,341.010009765625,1407700.0,-0.006726772988481344,-1.7609075415423945,0.9653067712196672,55.77809385132399,54.85093278205869,5.483174580840966,-2.333600459901163,8.869992581431063,9.855289802542643,21.809411256485955,7.90997314453125,-1.8261985407640964,1.3614944458007585,-17.03731945632188,19.7603083479234,-7.837912505260533,10.56090139686205,28.649993896484375,41.7072049844659,-4.298728541270897,9.19940695106132,11,11.319992065429688,4.035003662109375,18.3175048828125,17.839996337890625,-25.989990234375,0,-0.0464636917913267,2.2780320914160592,341.9200134277344,2.0942535831795763,341.7200012207031,-1.8810451780193478,343.9700012207031,-0.0464636917913267
12043,2020-11-17,336.6600036621094,341.19000244140625,336.25,338.29998779296875,1052200.0,-0.00871559830880031,-3.016276098202434,1.1798322648634407,56.666662581313844,55.22224785969265,9.77001369280481,0.37052052288191817,11.94494099600513,13.185849744826953,21.302614407569592,4.94000244140625,1.7591476428490864,-1.4239974975586165,-19.813474587229393,16.96547959211216,-10.618736042394005,7.770741047276772,30.993585815429697,3.4834668208536113,-43.20704968298665,9.194738544835374,11,14.279983520507812,6.9949951171875,19.142501831054688,20.79998779296875,-20.08001708984375,1,-0.04690194372114842,-1.7609075415423945,339.6199951171875,2.2780320914160592,341.9200134277344,2.0942535831795763,341.7200012207031,-0.04690194372114842
12044,2020-11-18,336.4800109863281,339.3800048828125,334.8599853515625,337.8599853515625,943500.0,-0.0005346422914017657,1.0452514930783305,0.8414559258638977,57.26462910508548,55.293832192788265,8.558036444084905,0.4615528228777066,11.881683738931315,13.744076120779027,20.624814090731615,4.52001953125,4.484076357441154,-1.5324905395507926,-19.935930644991686,16.8709495658901,-10.734210592271268,7.669229513169682,29.9174349121094,15.428815569196427,-31.888583777705737,9.20172005272046,11,14.459976196289062,7.17498779296875,19.322494506835938,20.97998046875,-18.44000244140625,2,-0.04582742785383742,-3.016276098202434,336.6600036621094,-1.7609075415423945,339.6199951171875,2.2780320914160592,341.9200134277344,-0.04582742785383742
12045,2020-11-19,338.6300048828125,339.9599914550781,334.55999755859375,338.05999755859375,1111200.0,0.006389663059573891,2.3436696900982614,-0.4130564585683009,60.88146801897554,55.13547397473687,4.119803858221076,-1.6651254690877408,9.74374417033539,11.857886950296859,19.60649891081754,5.399993896484375,6.336965151708114,0.5485031127929574,-17.853247763795707,18.950253989381622,-8.652372325501346,9.749378551087261,25.87519338281254,37.68529559698667,-12.385710140617824,9.200875438294323,11,12.309982299804688,5.024993896484375,18.31999969482422,18.829986572265625,-17.1400146484375,3,-0.04763312361642169,1.0452514930783305,336.4800109863281,-3.016276098202434,336.6600036621094,-1.7609075415423945,339.6199951171875,-0.04763312361642169
12046,2020-11-20,338.2799987792969,342.4599914550781,336.6499938964844,338.0,825200.0,-0.001033594479132871,-2.899312844985612,0.49121961666131275,57.59307373250449,55.405445933069664,2.178035710893994,-1.315626822613126,9.96304067313406,12.39186663035889,18.560449994668094,5.80999755859375,5.715925776318386,0.15599670410153976,-18.243344698489125,18.555338106692204,-9.043673997193821,9.3556674053969,23.82958342976565,34.444494679197724,-14.714801672800512,9.199670701295334,11,2.5349884033203125,5.375,17.405006408691406,19.17999267578125,-14.649993896484375,4,-0.05527968627915136,2.3436696900982614,338.6300048828125,1.0452514930783305,336.4800109863281,-3.016276098202434,336.6600036621094,-0.05527968627915136
12047,2020-11-23,337.1199951171875,341.5400085449219,333.6400146484375,339.260009765625,893200.0,-0.0034291228162921517,1.3582028367631385,-7.642942779291553,51.89448087906255,55.839951710274626,2.1028006773228753,0.13233080652776152,10.837537774613168,13.751244343851397,17.013376061195114,7.899993896484375,4.320428141452226,-1.1825073242187614,-19.463898811832507,17.098884163394985,-10.323203068025634,7.958188419588112,22.785620319837506,39.45566462408265,-5.152135496734864,9.140695743806875,11,3.7100067138671875,6.535003662109375,18.56501007080078,20.339996337890625,-8.389984130859375,0,-0.05395705595891209,-2.899312844985612,338.2799987792969,2.3436696900982614,338.6300048828125,1.0452514930783305,336.4800109863281,-0.05395705595891209
12048,2020-11-24,334.2099914550781,339.0,333.8599853515625,336.6000061035156,1469700.0,-0.00863195213650203,-2.3268414087344698,1.116821630254977,32.803889547586564,53.45002537328637,5.445982255770275,3.48567507282155,13.289835485192953,16.721660042605436,15.245125449899499,5.1400146484375,2.472271850583354,-4.260510253906261,-22.31387281788045,13.792852310067929,-13.287191535893328,4.766171028080805,23.069063903088136,6.462339064332746,-31.92008482905593,9.026681281987083,11,5.290008544921875,9.44500732421875,19.057518005371094,23.25,-0.959991455078125,1,-0.061578011126073195,1.3582028367631385,337.1199951171875,-2.899312844985612,338.2799987792969,2.3436696900982614,338.6300048828125,-0.061578011126073195
12049,2020-11-25,338.0400085449219,338.1600036621094,333.8999938964844,335.3699951171875,1013900.0,0.011459911994757155,1.9278380787583242,-1.117153582920476,31.321566233916357,51.07661459986035,0.7669930380820915,0.5784387209030228,9.026219896708199,12.972225037182056,12.82880014389638,4.260009765625,1.6072797181156488,-0.9974929809570199,-18.18592023681117,16.19093427489713,-9.591706608884067,7.596720646970027,16.87514274227152,49.88668329798314,17.09164338898485,8.594213627927065,11,1.459991455078125,5.614990234375,14.667488098144531,19.41998291015625,-9.589996337890625,2,-0.06348367480237016,-2.3268414087344698,334.2099914550781,1.3582028367631385,337.1199951171875,-2.899312844985612,338.2799987792969,-0.06348367480237016
12050,2020-11-27,341.57000732421875,344.1300048828125,339.1499938964844,340.5,407700.0,0.010442547302289995,-1.6419019557052195,0.40074979140711614,37.197222320655044,49.04456514115821,-3.113989120395104,-1.7969377038726861,5.282003894127854,9.334504457546018,10.229964467409191,6.089996337890625,2.221939409463289,1.7410049438476562,-14.287981672734645,17.769991560429958,-6.2734883644434944,9.755498252138807,11.217630299099028,75.59580608373868,46.93898699247184,8.014493308291138,11,-2.07000732421875,2.084991455078125,10.122489929199219,15.889984130859375,-12.71002197265625,4,-0.06888777783396582,1.9278380787583242,338.0400085449219,-2.3268414087344698,334.2099914550781,1.3582028367631385,337.1199951171875,-0.06888777783396582
12051,2020-11-30,351.7799987792969,353.1600036621094,342.25,343.3299865722656,3327300.0,0.029891358246178834,-1.0565539537719895,7.897153613598768,55.1426861302605,48.97396428326226,-13.162425823749231,-10.244214786675002,-5.0047691440350945,-0.8993842732268149,7.791761098686142,11.589996337890625,1.8489875021596163,10.498497009277344,-4.217521298598513,25.2145153171532,3.1404878553394155,17.856506163215272,-18.139984130859375,92.93029887544537,63.42013581558342,7.358009153937916,11,-8.379989624023438,-8.125,-1.5674972534179688,5.30999755859375,-22.709991455078125,0,-0.08610497654792904,-1.6419019557052195,341.57000732421875,1.9278380787583242,338.0400085449219,-2.3268414087344698,334.2099914550781,-0.08610497654792904
12052,2020-12-01,334.32000732421875,352.7300109863281,333.0,352.7300109863281,2256000.0,-0.049633269417435955,1.1434010930628469,-2.1786955108526853,49.331735291979825,48.158972362225136,3.8741036129952136,8.137021480400506,12.177839424992271,16.449468461564095,5.8313766878301765,19.730010986328125,1.3411425878486511,-7.281494140625,-21.020035498758205,6.4570472175082045,-14.150764819691574,-0.41222346155842615,18.839996337890625,6.547654188673076,-25.07126230924036,6.86927067906659,12,8.759994506835938,9.334991455078125,14.892494201660156,22.769989013671875,-7.470001220703125,1,-0.03197535955734543,-1.0565539537719895,351.7799987792969,-1.6419019557052195,341.57000732421875,1.9278380787583242,338.0400085449219,-0.03197535955734543
12053,2020-12-02,333.2799987792969,338.67999267578125,330.7699890136719,338.6199951171875,1713100.0,-0.003110817546475131,1.8974417733758866,0.29005949351770965,39.42212918718081,46.17647237134685,4.8994690305771655,9.550936030099479,12.945872402026964,17.462494495190185,4.0690477556394224,7.910003662109375,0.4812201524592865,-8.248002624511741,-22.155569690316042,5.659564441292559,-15.201786157413892,-1.294219091609591,19.8800048828125,11.210398050365557,-19.7750765386753,6.953783532902141,12,8.68499755859375,10.375,13.292503356933594,21.854995727539062,-14.079986572265625,2,-0.013652147772545531,1.1434010930628469,334.32000732421875,-1.0565539537719895,351.7799987792969,-1.6419019557052195,341.57000732421875,-0.013652147772545531
12054,2020-12-03,326.6099853515625,334.6000061035156,325.6600036621094,330.3599853515625,1745500.0,-0.020013242475289905,-2.164623145977595,0.7022476726044542,36.2511336480057,43.4397685523502,11.199981758723482,15.064511486872107,19.490008706655544,23.97784770937693,4.045189108110919,8.94000244140625,-0.4650240428368875,-13.693515014648426,-28.345138787919552,0.9581087586227,-21.01932690128399,-6.367703128012863,26.120025634765625,3.4544788707386367,-27.31374246718602,7.325811886635553,12,12.800018310546875,17.045013427734375,17.910018920898438,27.750015258789062,-10.75,3,0.020330103016569456,1.8974417733758866,333.2799987792969,1.1434010930628469,334.32000732421875,-1.0565539537719895,351.7799987792969,0.020330103016569456
12055,2020-12-04,339.45001220703125,339.5,329.0400085449219,330.79998779296875,3059500.0,0.03931302602903508,1.3908551897321428,-2.3066731770833333,48.17280727617187,42.39307227942435,-1.689124111443732,0.9716328343887426,6.5801231687865425,11.00579886794361,3.6024547652079146,12.8900146484375,-0.9973148280323585,-0.0264892578125,-12.68114773157231,12.62816921594731,-6.353818494692405,6.300839979067405,11.655798339843727,50.14548561789772,17.75311156735733,6.327329236879899,12,-0.040008544921875,4.204986572265625,1.704986572265625,11.54498291015625,-27.4000244140625,4,-0.03240536044904041,-2.164623145977595,326.6099853515625,1.8974417733758866,333.2799987792969,1.1434010930628469,334.32000732421875,-0.03240536044904041
12056,2020-12-07,336.239990234375,340.19000244140625,332.8500061035156,338.2300109863281,1691400.0,-0.009456538097569633,1.4839227714694385,-0.23005955320980512,47.53284534952619,41.908446109475875,1.3422420837329128,2.9034058535755776,9.456524345117487,14.148258286086559,3.662642271020223,7.339996337890625,-1.6576187052455111,-2.3305114746093523,-12.92551537517744,8.264492425958736,-7.628013424893425,2.96699047567472,13.339071899414023,39.08379648940847,7.544597299016253,5.297501950284053,12,3.170013427734375,7.415008544921875,3.610015869140625,13.45001220703125,-30.05999755859375,0,-0.021948623296319636,1.3908551897321428,339.45001220703125,-2.164623145977595,326.6099853515625,1.8974417733758866,333.2799987792969,-0.021948623296319636
12057,2020-12-08,333.70001220703125,336.92999267578125,333.1300048828125,335.29998779296875,1637400.0,-0.007554062875071099,-1.7737236033146218,0.8039994479289668,47.826094752351906,43.57758002111646,3.7393062175995624,4.682431603518353,11.539446474761462,16.522508288766062,2.6815904229030427,3.79998779296875,-2.90306675182444,-4.23498992919923,-14.364609803899896,5.8946299455014355,-9.299799866549563,0.8298200081511027,14.443906418457004,55.33385561172732,19.409462056677498,5.064809937350335,12,5.709991455078125,13.264984130859375,4.034996032714844,15.754989624023438,-27.75,1,-0.013874751913224403,1.4839227714694385,336.239990234375,1.3908551897321428,339.45001220703125,-2.164623145977595,326.6099853515625,-0.013874751913224403
12058,2020-12-09,327.2799987792969,335.1600036621094,323.8999938964844,334.25,2000300.0,-0.019238876814158812,1.5620020067284424,4.356317235065232,43.810546457960356,44.96524449045468,10.139164001021982,11.053257315807855,17.372278410473427,22.683490915109473,3.0569430417816603,11.260009765625,-4.004760283941778,-10.264002990722645,-21.40735562457553,0.8793496431302401,-15.835679307649116,-4.692326673796174,19.51488494838867,20.74894481173343,-17.034023702949533,5.5716763169264425,12,11.25,18.80499267578125,10.455009460449219,22.175003051757812,-14.139984130859375,2,-0.0013138373178472884,-1.7737236033146218,333.70001220703125,1.4839227714694385,336.239990234375,1.3908551897321428,339.45001220703125,-0.0013138373178472884
12059,2020-12-10,325.8299865722656,329.17999267578125,323.8500061035156,327.2300109863281,1475200.0,-0.004430494415911701,1.011320320147406,0.2008642996939486,41.30670793153492,45.421854002774666,10.812044586725108,11.673069048278933,18.089452329611618,23.915463899411748,3.362857350942172,5.329986572265625,-4.6245936731847905,-10.807014465332031,-22.677363541670502,1.0633346110064394,-16.742189003501267,-4.871839927162796,19.13330596892382,12.117386245421894,-24.61720813656432,5.9351745381692265,12,12.675018310546875,20.230010986328125,10.680023193359375,23.625015258789062,-3.889984130859375,3,-0.02034795641426923,1.5620020067284424,327.2799987792969,-1.7737236033146218,333.70001220703125,1.4839227714694385,336.239990234375,-0.02034795641426923
12060,2020-12-11,324.82000732421875,329.0400085449219,323.260009765625,324.8999938964844,1429000.0,-0.0030997123950188277,-2.61251990806527,0.057132269596303076,40.93970071597928,43.843744512298976,10.276894871258094,11.965503570417354,18.238842854239692,24.673450177175482,3.7071773726861794,5.779998779296875,-3.877737535943595,-10.97199401855471,-23.694320841879914,1.750332804770494,-17.33315743021734,-4.61083060689208,18.03195657320333,9.214401851604832,-26.661077501880456,6.361163411662605,12,13.175003051757812,20.944992065429688,16.157501220703125,24.634994506835938,-7.100006103515625,4,-0.027584575366728648,1.011320320147406,325.8299865722656,1.5620020067284424,327.2799987792969,-1.7737236033146218,333.70001220703125,-0.027584575366728648
12061,2020-12-14,323.67999267578125,328.7799987792969,323.2699890136719,327.42999267578125,1666900.0,-0.003509681124105102,-1.4113789649415693,46.882869133918355,40.95072069250919,42.912520667913356,7.835757760264357,12.29956200891138,18.511456675056365,25.683055430377976,4.163894359596329,5.510009765625,-3.3839698733287378,-11.20000762939452,-24.66604211801888,2.2660268592298394,-17.9330248737067,-4.46699038508234,16.820936725825163,3.07230018440052,-31.01395188229676,6.733017244312166,12,8.045013427734375,22.085006713867188,18.08751678466797,25.775009155273438,-8.53997802734375,0,-0.03593056458840771,-2.61251990806527,324.82000732421875,1.011320320147406,325.8299865722656,1.5620020067284424,327.2799987792969,-0.03593056458840771
12062,2020-12-15,323.8399963378906,326.67999267578125,323.260009765625,324.7900085449219,1207600.0,0.0004943266983747918,-2.241712467457333,0.2533365885416667,42.74927642983524,43.28220369487496,6.741802380936065,11.485619105058277,17.403874367654623,25.3649451567087,4.595783829631768,3.41998291015625,-3.522740382147049,-10.251004028320324,-24.3804851283237,3.878477071683051,-17.31574457832204,-3.186263478318608,14.59202270739803,4.873839241522392,-31.355573980026527,7.064740550001695,12,7.885009765625,21.925003051757812,17.70001220703125,25.615005493164062,-8.910003662109375,1,-0.054533114691871276,-1.4113789649415693,323.67999267578125,-2.61251990806527,324.82000732421875,1.011320320147406,325.8299865722656,-0.054533114691871276
12063,2020-12-16,320.8699951171875,325.5,319.739990234375,325.5,1809000.0,-0.009171199525349172,1.4881225447546733,4.873626726630261,37.8485491311028,43.45969430410797,8.679009991995258,13.926012990928996,19.715904607414302,28.13640847586396,5.274530543069944,5.760009765625,-5.788582948617432,-12.431504821777366,-27.677070907870814,2.8140612643160807,-20.05428786482406,-4.808721778730671,15.74138281454151,11.970387611935474,-21.600720896061794,7.622783043046714,12,9.095001220703125,15.580001831054688,22.785003662109375,28.585006713867188,-1.8599853515625,2,-0.04649852942687027,-2.241712467457333,323.8399963378906,-1.4113789649415693,323.67999267578125,-2.61251990806527,324.82000732421875,-0.04649852942687027
12064,2020-12-17,321.05999755859375,322.8900146484375,316.42999267578125,322.8900146484375,3021600.0,0.0005921477367707428,6.060067371510523,0.3952516544069182,34.764528367585285,41.96988553648724,8.51432223858751,13.19822974020849,18.83755283836024,27.80635520458685,5.9641737855017185,6.46002197265625,-6.52833299946127,-11.470501708984386,-27.574716341712872,4.633712923744099,-19.52260902534863,-3.4183943926201437,13.18938609550571,36.716883871201944,8.112076304791945,8.052107316364244,12,7.25,13.735000610351562,22.595001220703125,28.395004272460938,-14.760009765625,3,-0.024668233259768968,1.4881225447546733,320.8699951171875,-2.241712467457333,323.8399963378906,-1.4113789649415693,323.67999267578125,-0.024668233259768968
12065,2020-12-18,322.5,323.4200134277344,319.1600036621094,321.25,2981100.0,0.004485150602243637,1.757263910561558,-0.6830537304472535,24.991489599064977,39.46529045310266,4.936204822187108,11.054624708665187,16.637593942679814,26.03749674158439,6.728932350992564,4.260009765625,-6.606861704965695,-9.2239990234375,-25.654332372916826,7.206334326041826,-17.439165698177135,-1.0088323486978652,8.898281097568542,49.14983258583837,27.496952844160262,8.215166674739654,12,4.17999267578125,12.294998168945312,21.154998779296875,26.955001831054688,-3.529998779296875,4,-0.0017364265382752153,6.060067371510523,321.05999755859375,1.4881225447546733,320.8699951171875,-2.241712467457333,323.8399963378906,-0.0017364265382752153
12066,2020-12-21,319.5799865722656,319.9200134277344,311.67999267578125,318.70001220703125,2211400.0,-0.009054305202277124,9.563939044191006,0.7039794921875,33.25001127067301,37.84572562180501,5.860798017791296,13.177464071840177,18.762236213163987,28.72792958880973,7.723955477428672,10.82000732421875,-5.998214931416442,-11.209011840820324,-28.187646645337566,5.769622963696918,-19.698329243078945,-2.719694438561703,9.423368377816928,52.6666259765625,27.90082036167859,8.48931740225861,12,3.8400115966796875,12.840011596679688,25.75750732421875,29.875015258789062,-2.579986572265625,0,-0.00582009334036282,1.757263910561558,322.5,6.060067371510523,321.05999755859375,1.4881225447546733,320.8699951171875,-0.00582009334036282
12067,2020-12-22,318.92999267578125,320.25,314.92999267578125,318.54998779296875,1627500.0,-0.0020339005062740556,2.523160873080032,0.4318363100398821,33.547373540515665,36.70537307542226,4.688365845963858,13.064668547859355,18.485555291880132,29.176082751916283,8.765135077548765,5.32000732421875,-7.217273469713973,-10.949505615234386,-28.441232246257925,6.542221015789153,-19.695368930746156,-2.203642299722617,6.95515706492705,52.46017480247497,24.90650663428955,8.745863315511775,12,1.5,13.490005493164062,27.357505798339844,30.525009155273438,2.910003662109375,1,-0.011883416782304868,9.563939044191006,319.5799865722656,1.757263910561558,322.5,6.060067371510523,321.05999755859375,-0.011883416782304868
12068,2020-12-23,313.6300048828125,321.57000732421875,313.55999755859375,320.0,1047600.0,-0.016618028767073745,-1.4608288018001125,-16.762929649855444,34.63545843502234,35.964123131365305,8.77082532524173,17.648658307362155,22.974504739991005,34.234495757052514,9.90973685071063,8.010009765625,-8.418944600995815,-15.220494079589855,-34.01258900301406,3.5716008438343465,-24.616541541301956,-5.824446617877754,9.698216586208957,16.60995536747102,-13.414099027892924,9.396047461712088,12,6.7299957275390625,18.789993286132812,33.66748809814453,34.22999572753906,16.470001220703125,2,0.0041449726516264995,2.523160873080032,318.92999267578125,9.563939044191006,319.5799865722656,1.757263910561558,322.5,0.0041449726516264995
12069,2020-12-24,316.5799865722656,316.94000244140625,313.2300109863281,313.2300109863281,490800.0,0.009405929418504932,-1.214936413657399,-0.5258992392158366,14.652208160974297,33.04329062525365,4.8843909050815455,13.71150837621542,19.31131400561918,31.136039523120587,11.127815528666483,3.709991455078125,-9.52652597750324,-11.197511291503929,-30.229452370969057,7.834429787961199,-20.713481831236493,-1.6815407517713652,4.990020751953125,41.73752329755626,13.669682660269267,9.515970539732553,12,3.6500091552734375,15.840011596679688,30.717506408691406,27.07501220703125,7.670013427734375,3,0.007675858539480496,-1.4608288018001125,313.6300048828125,2.523160873080032,318.92999267578125,9.563939044191006,319.5799865722656,0.007675858539480496
12070,2020-12-28,318.0400085449219,319.0199890136719,314.3699951171875,318.92999267578125,1030500.0,0.004611858091424059,7.691765779641197,-0.26566884087016723,20.261473759375917,30.74448541046106,2.6390056698543276,10.96022990796979,17.271229626380773,29.508658429385946,11.865291339996247,4.649993896484375,-9.826126596866345,-8.560989379882812,-26.89945944083729,9.777480681071665,-17.73022441036005,0.6082456505944265,3.529998779296875,64.30744640146139,36.07846761272338,9.169235030477246,12,1.139984130859375,14.379989624023438,29.257484436035156,25.614990234375,10.410003662109375,0,-0.036913660031847484,-1.214936413657399,316.5799865722656,-1.4608288018001125,313.6300048828125,2.523160873080032,318.92999267578125,-0.036913660031847484
12071,2020-12-29,321.489990234375,322.9100036621094,319.7900085449219,320.489990234375,1058600.0,0.010847634249657068,-1.6000356043844257,-1.1236155402393444,30.62516948824235,29.397362416950738,-1.2899489615191442,5.401587340340143,13.246103646202812,25.826970317787357,11.438017467775964,4.8699951171875,-9.753583087133961,-3.5965072631835824,-17.69158766314854,10.498573136781374,-10.644047463166032,3.4510329367988675,-9.80999755859375,85.3304286966336,58.02960124625625,7.047540199982467,12,-2.899993896484375,10.930007934570312,25.80750274658203,22.165008544921875,2.529998779296875,1,-0.007838468040123892,7.691765779641197,318.0400085449219,-1.214936413657399,316.5799865722656,-1.4608288018001125,313.6300048828125,-0.007838468040123892
12072,2020-12-30,323.6300048828125,324.2900085449219,320.760009765625,322.7099914550781,1340000.0,0.006656551411996947,2.1517554256753995,0.920013427734375,43.297847183541364,30.0028399783328,-3.8698382637794566,2.550401945675503,10.770264470631787,23.549967179221085,12.074878004203523,3.529998779296875,-9.532673791139814,-0.9219924926757699,-14.337133145134317,12.493148159782777,-7.629562818905015,5.785577833553475,-11.72541198730471,94.03251530018156,63.18053716634223,6.707570326229273,12,-5.6450042724609375,8.789993286132812,18.60498809814453,20.024993896484375,1.80999755859375,2,-0.0204863726563711,-1.6000356043844257,321.489990234375,7.691765779641197,318.0400085449219,-1.214936413657399,316.5799865722656,-0.0204863726563711
12073,2020-12-31,328.7300109863281,328.8500061035156,323.30999755859375,324.29998779296875,1014200.0,0.0157587554508809,1.3725878439752461,4.8151723222874585,54.69563464297997,32.217407342265545,-8.646971394456784,-3.0651050157668465,5.419010303324967,18.392332721605726,12.743600813213845,5.540008544921875,-9.103011750989083,4.40551300048827,-8.532242143004169,17.34326814398071,-2.063364571257978,10.874390572234518,-16.330001464843747,99.23178518119084,63.28320186559013,6.468877571746223,12,-8.465011596679688,3.6899871826171875,13.512489318847656,14.92498779296875,3.660003662109375,3,-0.020959493864781464,2.1517554256753995,323.6300048828125,-1.6000356043844257,321.489990234375,7.691765779641197,318.0400085449219,-0.020959493864781464
12074,2021-01-04,333.25,336.7300109863281,330.5,331.7099914550781,3231000.0,0.013749852044570021,-2.146476984610168,0.34762990569222185,62.25645403463686,36.35795894621797,-12.578755749936363,-7.443781346873493,0.7673283307424299,13.846162241937122,13.237675266183224,8.0,-8.74770484353894,8.59350128173827,-4.919204689862283,22.106207253338823,1.8371482959379932,15.349854267538547,-19.86299068359375,84.43645565059309,43.242888485323235,6.75635298580028,1,-9.044998168945312,-0.8300018310546875,8.327499389648438,10.404998779296875,-0.25,0,-0.009452344775647048,1.3725878439752461,328.7300109863281,2.1517554256753995,323.6300048828125,-1.6000356043844257,321.489990234375,-0.009452344775647048
12075,2021-01-05,328.45001220703125,334.6499938964844,325.0899963378906,331.7799987792969,2012800.0,-0.01440356426997369,1.1080533638397738,-2.1623169450884805,56.26809600728893,38.91552391695308,-7.650535440698775,-3.6998320667462394,5.398408809729403,18.50429092422337,13.860796109492796,9.55999755859375,-7.826123387795974,4.343513488769531,-7.415563730244401,16.102590707783463,-1.5360251207374063,10.223052098276469,-13.195562757031269,51.121619917490854,4.895046553224482,5.879538609506962,1,-3.470001220703125,3.9699859619140625,13.127487182617188,15.204986572265625,10.94000244140625,1,-0.012787371140007386,-2.146476984610168,333.25,1.3725878439752461,328.7300109863281,2.1517554256753995,323.6300048828125,-0.012787371140007386
12076,2021-01-06,328.8599853515625,330.4800109863281,324.1499938964844,327.05999755859375,1638300.0,0.0012482055999218922,1.5118920751792289,-0.540539054409487,56.55351777232587,41.47176216493199,-7.3820036901661865,-4.94455504481158,4.815007182379077,17.842590410019397,14.485208880671008,6.33001708984375,-6.641012559212129,5.122486877441418,-5.435237220915042,15.680210975797877,-0.15637517173684046,10.401348926619676,-11.887490978656274,50.71994343642808,-0.7070084449657799,5.278862049178244,1,-3.879974365234375,3.5600128173828125,12.717514038085938,14.795013427734375,10.59002685546875,2,-0.0012466495250037513,1.1080533638397738,328.45001220703125,-2.146476984610168,333.25,1.3725878439752461,328.7300109863281,-0.0012466495250037513
12077,2021-01-07,329.07000732421875,333.4700012207031,326.3900146484375,329.4200134277344,1856700.0,0.0006386364471546724,-1.4798589027551374,-0.19444915397918008,61.5363214359929,44.4607469428176,-6.707798413087517,-5.817496461625183,4.555504772228744,17.44114019669439,15.15255807147745,7.079986572265625,-4.942796088826071,5.5640090942382585,-4.250839266635921,15.378857455112438,0.6565849138011686,10.471433274675348,-10.516911622238752,42.92104323622446,-12.939355702604367,4.907424180437077,1,-4.089996337890625,3.1349945068359375,14.457496643066406,14.584991455078125,9.259979248046875,3,-0.015346334208973689,1.5118920751792289,328.8599853515625,1.1080533638397738,328.45001220703125,-2.146476984610168,333.25,-0.015346334208973689
12078,2021-01-08,326.8500061035156,331.20001220703125,322.69000244140625,331.20001220703125,1493900.0,-0.006746288544357881,2.9126426782469603,12.42837213357747,57.7056323120999,49.244460737387115,-2.699179273291179,-3.8276041812429185,6.78625056453393,19.377100137031334,15.244368586043622,8.510009765625,-3.9036851861437754,3.365507507324196,-6.416360718875524,13.147375733523916,-1.5254266057756922,8.256441620424084,-6.842757178787792,29.629637680056863,-27.468690739607883,4.8909341130998625,1,-1.3000030517578125,-0.915008544921875,16.517494201660156,16.80499267578125,12.079986572265625,4,-0.0043139165849145344,-1.4798589027551374,329.07000732421875,1.5118920751792289,328.8599853515625,1.1080533638397738,328.45001220703125,-0.0043139165849145344
12079,2021-01-11,319.20001220703125,325.45001220703125,318.69000244140625,324.760009765625,1545600.0,-0.023405212646872564,-1.054708877902177,1.278158564904133,46.23116698801462,52.129982207235855,5.991633554699945,3.478569309798445,14.492104140756965,26.6481029773272,15.509366461910515,8.160003662109375,-2.961554570180681,-3.9529876708984375,-13.848879165472226,5.942903823675351,-8.900933418185332,0.9949580763884569,17.529998779296875,3.195551620816977,-52.640006628839764,4.947945747286904,1,8.509994506835938,6.7349853515625,23.6099853515625,24.454986572265625,19.259979248046875,0,0.04132206120609827,2.9126426782469603,326.8500061035156,-1.4798589027551374,329.07000732421875,1.5118920751792289,328.8599853515625,0.04132206120609827
12080,2021-01-12,315.8599853515625,319.75,313.260009765625,319.75,2271500.0,-0.010463742881383187,2.336743339504817,0.6996432295954772,45.7918520794424,53.81516916181364,10.046388926303337,6.443265656953372,17.881280090285486,29.617963216188855,15.93945903879625,6.489990234375,-1.7100669756593447,-6.845013427734386,-17.22268401730804,3.5326571618392677,-12.033848722521213,-1.6561781329475593,20.50922546386721,12.864802994680186,-41.57996765784026,5.188835294786829,1,9.135025024414062,10.07501220703125,25.672515869140625,27.795013427734375,23.3800048828125,1,0.05426459647732873,-1.054708877902177,319.20001220703125,2.9126426782469603,326.8500061035156,-1.4798589027551374,329.07000732421875,0.05426459647732873
12081,2021-01-13,312.04998779296875,315.5199890136719,311.3599853515625,314.6000061035156,1936900.0,-0.012062298914986336,-1.1170377157766407,0.655529230865786,42.73647908488477,53.752794928629584,13.83097662896563,9.84189784248997,21.79420305978948,32.98222311772594,16.462923997889572,4.5,-0.06520246241450423,-10.073510742187523,-21.474083377426496,1.3270618930514502,-15.77379705980701,-4.373224424568036,23.39485498046878,3.12076863938076,-49.444528337635546,5.700286317619472,1,11.995010375976562,13.725006103515625,29.482513427734375,31.605010986328125,21.240020751953125,2,0.0876142538855269,2.336743339504817,315.8599853515625,-1.054708877902177,319.20001220703125,2.9126426782469603,326.8500061035156,0.0876142538855269
12082,2021-01-14,306.17999267578125,316.3999938964844,305.0,312.95001220703125,1910400.0,-0.018811073055006733,-1.4972591017876005,2.654890556373341,42.22823560872805,52.36752836926826,18.959133860120062,15.094938578277038,27.533720941567935,38.35520744195367,17.231144832192637,11.399993896484375,1.1084028166320081,-15.060505676269543,-28.461426664790736,-1.6595846877483496,-21.76096617053014,-8.360045182008946,27.81975865234375,4.503786740467921,-50.436370037537024,6.700460494260587,1,14.685012817382812,14.785003662109375,35.352508544921875,37.475006103515625,19.0,3,0.10866163801395134,-1.1170377157766407,312.04998779296875,2.336743339504817,315.8599853515625,-1.054708877902177,319.20001220703125,0.10866163801395134
12083,2021-01-15,305.95001220703125,307.7200012207031,303.5400085449219,306.3999938964844,2701800.0,-0.0007511283370940092,1.70550008394813,0.06646682293544898,38.24377751122049,49.699453199999766,17.453360003136027,14.9145148436088,27.407677055599322,38.1138881656658,17.67905679524835,4.17999267578125,1.669957478190895,-14.544486999511719,-29.59219111024464,0.503217111221204,-22.06833905487821,-7.020634944145229,25.72975901484375,10.99955846322918,-43.72651405725261,7.523852055366464,1,13.144989013671875,14.18499755859375,37.23748779296875,37.704986572265625,25.839996337890625,4,0.10583419863805532,-1.4972591017876005,306.17999267578125,-1.1170377157766407,312.04998779296875,2.336743339504817,315.8599853515625,0.10583419863805532
12084,2021-01-19,313.1400146484375,314.1199951171875,306.7099914550781,307.5,2224000.0,0.023500579030998336,-1.0526235702873374,-12.533875890132249,45.190423442113925,48.4686006927581,7.946417810764558,7.484477540242949,19.4107680583445,30.513561487647564,17.447067475614602,8.16998291015625,1.7015373466586539,-6.958485412597668,-22.356304762883497,8.439333937688161,-14.65739508774061,0.7404242625452753,15.725780305742205,59.22277090718773,5.472858155093199,7.69890967514292,1,5.364990234375,6.9949951171875,29.16748046875,30.514984130859375,17.40997314453125,1,0.08235925407456524,1.70550008394813,305.95001220703125,-1.4972591017876005,306.17999267578125,-1.1170377157766407,312.04998779296875,0.08235925407456524
12085,2021-01-20,321.94000244140625,324.45001220703125,315.010009765625,317.67999267578125,2799500.0,0.028102405892930893,1.0344768619610112,0.7553189186849338,50.399726756699614,47.784846135466296,-2.094373110576896,-1.4330902396119427,9.73185074873868,21.25588935766848,16.832626745049982,11.30999755859375,1.1122235193548136,1.8695022583007699,-13.51195782386145,17.25096234046299,-5.8212277827803405,9.56023229938188,4.393213871847649,87.99612947857422,36.66124583325641,7.690730041081098,1,-3.43499755859375,-1.80499267578125,20.342498779296875,21.714996337890625,7.41998291015625,2,0.051313874909591384,-1.0526235702873374,313.1400146484375,1.70550008394813,305.95001220703125,-1.4972591017876005,306.17999267578125,0.051313874909591384
12086,2021-01-21,317.7200012207031,322.989990234375,316.5799865722656,320.1099853515625,1622200.0,-0.013108036244955823,-1.7451756879504925,-0.5610278525990028,44.937461670013654,45.94052838369083,0.4238096781986087,2.783112493114402,13.058312016091122,24.995886395350794,15.419554277341879,6.410003662109375,-0.36798887580590645,-2.2574996948242188,-17.673899078019645,13.158899688371207,-9.965699386421932,5.450699996773494,6.730010986328125,67.81439594616882,20.97661567188974,7.7081996915977005,1,-0.3499908447265625,2.415008544921875,24.160003662109375,25.93499755859375,19.80999755859375,3,0.06773255989862315,1.0344768619610112,321.94000244140625,-1.0526235702873374,313.1400146484375,1.70550008394813,305.95001220703125,0.06773255989862315
12087,2021-01-22,315.1400146484375,320.6099853515625,315.05999755859375,316.7699890136719,1519100.0,-0.00812031525353496,-5.201074077231268,0.682002170720807,37.83347385457882,43.732510777299595,0.9163961086927088,5.3383027066133195,14.952646989879213,27.030487207234444,14.048121269017825,5.54998779296875,-1.4563424190676528,-4.647987365722656,-20.211076697958276,10.915101966512964,-12.429532031840495,3.133557300395182,9.30999755859375,55.475868349730504,14.634972072985754,7.78154466611782,1,-0.6450042724609375,4.9949951171875,23.60498809814453,28.514984130859375,17.79998779296875,4,0.05759342848521487,-1.7451756879504925,317.7200012207031,1.0344768619610112,321.94000244140625,-1.0526235702873374,313.1400146484375,0.05759342848521487
12088,2021-01-25,314.92999267578125,318.2200012207031,311.7099914550781,316.0400085449219,1453800.0,-0.0006664401944974641,1.3802589809251231,0.6810020407781169,32.22738151488991,42.176534613619076,-0.8294803666534563,5.956081481441288,14.825051048656633,26.694911390197717,12.601540597393768,6.510009765625,-2.718796382752032,-4.923008728027355,-20.38835973276622,10.542342276711508,-12.655684230396787,2.8096667743420767,8.05999755859375,46.33591660143986,10.554771598338505,7.732675502369442,1,-0.9349822998046875,5.20501708984375,23.81501007080078,28.725006103515625,11.600006103515625,0,0.032546915944434485,-5.201074077231268,315.1400146484375,-1.7451756879504925,317.7200012207031,1.0344768619610112,321.94000244140625,0.032546915944434485
12089,2021-01-26,319.010009765625,321.0400085449219,313.2799987792969,315.3699951171875,1479500.0,0.012955314465853629,1.0155837567475448,-3.279245594259478,40.71231692158028,41.61214181830106,-5.519743663262375,2.179177534842893,10.161915047236164,22.05602729200399,10.917342898904906,7.760009765625,-4.231505517172991,-0.9644927978515625,-16.359597257266955,14.43061166156383,-8.662045027559259,6.733059431856134,2.0349822998047102,57.29989340423748,22.490139321327845,7.697552229707698,1,-5.0149993896484375,1.125,14.197486877441406,24.644989013671875,8.529998779296875,1,0.0400614350273405,1.3802589809251231,314.92999267578125,-5.201074077231268,315.1400146484375,-1.7451756879504925,317.7200012207031,0.0400614350273405
12090,2021-01-27,306.29998779296875,327.6499938964844,303.5,318.1000061035156,3074900.0,-0.039842078880202636,-1.7758623411199954,-3.24175022636574,32.12929539848321,40.43356585314533,6.360451614509259,14.719232928619022,22.20163921623896,33.96760971555989,9.893277652031536,24.149993896484375,-5.889831337071087,-13.087513732910168,-29.644608437316094,3.469580971495759,-21.36606108511313,-4.808966380707204,-2.759979248046875,11.594155282069686,-20.327190029851643,8.27854735220297,1,9.275009155273438,13.815017700195312,25.25251007080078,36.05000305175781,28.220001220703125,2,0.0791707507882462,1.0155837567475448,319.010009765625,1.3802589809251231,314.92999267578125,-5.201074077231268,315.1400146484375,0.0791707507882462
12091,2021-01-28,318.9700012207031,323.67999267578125,307.07000732421875,308.7099914550781,2721800.0,0.04136472064209862,-1.4534730142130103,-0.8694910037940015,43.318338355661595,40.554688380582384,-5.838734483843609,1.9507650672162526,8.988286581435204,20.959434268621237,9.503938294101753,17.3800048828125,-6.21125409410638,-0.29150085449219887,-16.819556170384544,16.236554461400146,-8.555528512438343,7.972526803453945,-15.470001220703125,64.05799225876892,32.14302622598153,8.264027657946166,1,-3.3950042724609375,1.1450042724609375,11.767494201660156,23.379989624023438,23.75,3,0.03257354638711085,-1.7758623411199954,306.29998779296875,1.0155837567475448,319.010009765625,1.3802589809251231,314.92999267578125,0.03257354638711085
12092,2021-01-29,317.0,320.1499938964844,311.8699951171875,314.6700134277344,2734500.0,-0.0061761332199388175,-1.0882659678046265,0.22709399167162403,43.46210017359318,41.13450200973491,-2.4278198474784176,3.582259741290102,10.455002340158615,22.71226551307501,9.328263813281884,8.279998779296875,-6.329911862770302,-1.9300018310547102,-18.35476898385957,14.494765321750151,-10.142385407457141,6.28238174534772,-13.5,55.90063524597932,22.717708834391196,8.212383576402445,1,-1.4250030517578125,3.1150054931640625,10.919998168945312,22.974990844726562,25.1199951171875,4,0.06476340308926454,-1.4534730142130103,318.9700012207031,-1.7758623411199954,306.29998779296875,1.0155837567475448,319.010009765625,0.06476340308926454
12093,2021-02-01,321.8399963378906,322.8900146484375,317.17999267578125,319.75,1774600.0,0.015268127248866392,1.725526041704601,0.8969993058193296,51.820175337083924,41.871141109176016,-5.338147657948582,-1.897680575681079,5.2530090356096935,17.753210125838336,9.742386538650189,5.8900146484375,-5.832762007913971,3.2544952392578352,-12.583340269467953,19.092330747983624,-4.664422515105059,11.17341299362073,-17.856996459960953,75.9420330145941,37.35626401243475,7.918917754362884,2,-6.2649993896484375,-1.7249908447265625,4.584999084472656,18.134994506835938,22.510009765625,0,0.03448920653063281,-1.0882659678046265,317.0,-1.4534730142130103,318.9700012207031,-1.7758623411199954,306.29998779296875,0.03448920653063281
12094,2021-02-02,330.1000061035156,332.1499938964844,324.0799865722656,324.2300109863281,2397000.0,0.025664957306776204,-1.6158670491641112,2.8086150251879975,59.194224361639456,42.84830750972489,-12.224969500814495,-10.968121184866334,-3.2746766651160897,9.243409537884702,9.683190087954532,10.30999755859375,-4.563181932455791,11.672004699707031,-3.6045069164881056,26.948516315902168,4.033748891609491,19.31026050780457,-25.643666345214854,92.84471822096862,48.89843871552258,7.638255808097558,2,-12.275009155273438,-9.985000610351562,-3.7100067138671875,9.874984741210938,15.040008544921875,1,-0.010814926562283222,1.725526041704601,321.8399963378906,-1.0882659678046265,317.0,-1.4534730142130103,318.9700012207031,-0.010814926562283222
12095,2021-02-03,324.25,330.0,324.1700134277344,330.0,1705100.0,-0.01772192061602429,1.0278214164402173,-0.9795578846673737,57.674890435501126,44.26357737255683,-6.719453349652213,-5.743368249889727,2.1648456897441974,14.923631383965585,10.227817573306353,5.92999267578125,-3.07119878841371,6.0319992065429915,-8.772616332615996,20.83661474570198,-1.3703085630365308,13.434306976122514,-18.685914076171912,68.50080491980613,18.58937655652845,7.402307769579505,2,-6.4250030517578125,-4.1349945068359375,2.0749969482421875,15.724990844726562,21.3599853515625,2,0.010146518257276416,-1.6158670491641112,330.1000061035156,1.725526041704601,321.8399963378906,-1.0882659678046265,317.0,0.010146518257276416
12096,2021-02-04,328.45001220703125,328.4700012207031,324.25,324.69000244140625,1172500.0,0.01295300603556293,1.2210604089368606,-0.653914741847826,64.31050171001851,47.205469356494575,-10.322914144633273,-10.51476699895693,-2.3940255736745257,10.507715730263328,10.679859328682065,4.220001220703125,-2.2493138251666096,10.252510070800781,-4.491072756846563,24.996092898448126,2.8807186569771375,17.624301484624425,-21.822489964296892,81.75551325362848,25.022146164349223,7.371791413823661,2,-10.625015258789062,-8.335006713867188,-2.6500167846679688,11.524978637695312,23.03997802734375,3,0.018480671581813102,1.0278214164402173,324.25,-1.6158670491641112,330.1000061035156,1.725526041704601,321.8399963378906,0.018480671581813102
12097,2021-02-05,324.0199890136719,332.4599914550781,323.4800109863281,328.95001220703125,2153300.0,-0.013487663354285417,-1.988356564348643,-1.3111729757807935,61.01692140123924,50.4043071216445,-5.029730159120504,-6.8327980191508,1.655658516919857,14.62522466916937,11.29692057797376,8.97998046875,-2.4885097009358788,6.074987792968727,-8.044336139391419,20.194311725328873,-0.9846741732113173,13.134649759148772,-16.371567904787526,44.7643775152538,-17.02060899770963,7.059661966180069,2,-6.0399932861328125,-3.9049835205078125,1.4850082397460938,15.955001831054688,24.589996337890625,4,0.05771252651404235,1.2210604089368606,328.45001220703125,1.0278214164402173,324.25,-1.6158670491641112,330.1000061035156,0.05771252651404235
12098,2021-02-08,325.44000244140625,326.29998779296875,322.94000244140625,325.55999755859375,1250100.0,0.004382487117714495,3.2000457770656903,0.02433966585575715,58.066611801286996,52.33256210827859,-5.3664567525713665,-8.815855038168422,-0.042222633408698584,12.832156354721008,11.854608594401123,3.3599853515625,-1.971943837953063,7.565501403808582,-6.379610852741166,21.51061366035833,0.5929452755336797,14.538057532083485,-16.302887111750294,26.260534507021937,-34.36768821766066,6.972556128274876,2,-7.4600067138671875,-5.3249969482421875,-0.2375030517578125,14.534988403320312,24.75,0,0.051253664425547685,-1.988356564348643,324.0199890136719,1.2210604089368606,328.45001220703125,1.0278214164402173,324.25,0.051253664425547685
12099,2021-02-09,332.3900146484375,338.4700012207031,326.67999267578125,330.0,3154600.0,0.021355740397287493,-1.6112891015762294,-19.9175991861648,57.02378881661427,55.09861693251537,-11.419838121900568,-15.522906699813802,-7.318543633225545,5.5402871439264345,12.389092855702613,13.029998779296875,-0.5385882039531111,13.85601348876952,-1.526537032641727,29.238564010180767,6.164738228063925,21.547288749475115,-21.853526751256197,60.85005119014634,3.531515398282558,7.691275260705621,2,-9.620010375976562,-11.405014038085938,-6.047515869140625,7.5849761962890625,16.069976806640625,1,0.03598180128162998,3.2000457770656903,325.44000244140625,-1.988356564348643,324.0199890136719,1.2210604089368606,328.45001220703125,0.03598180128162998
12100,2021-02-10,333.0,336.8500061035156,330.6400146484375,334.9700012207031,1810400.0,0.0018351494469761587,1.1675321286103078,-0.8242632412278461,60.79399031527735,57.04035603913934,-8.765966532165805,-15.581855854218588,-8.368277297055556,4.681290318936021,12.340899664402999,6.209991455078125,1.3495941015083304,13.608998107910168,-3.0066846829573706,30.224680898777706,5.301156712476427,21.91683950334391,-20.228831036936924,64.77783869503446,8.423978427017602,8.307841395433758,2,-7.8300018310546875,-12.014999389648438,-4.6875,6.9749908447265625,14.3699951171875,2,0.03645650044575821,-1.6112891015762294,332.3900146484375,3.2000457770656903,325.44000244140625,-1.988356564348643,324.0199890136719,0.03645650044575821
12101,2021-02-11,339.3900146484375,339.80999755859375,333.0,334.3500061035156,1627400.0,0.019189233178491083,1.316335798624627,-2.558378386751971,66.25549777634126,59.57295577277801,-13.359704002917795,-20.88962629173062,-15.462003285791639,-1.9116098265685082,12.184524772239264,6.80999755859375,2.6668007347969365,18.63201141357422,0.16394216057682343,37.100080666571614,9.397976787075493,27.866046040072945,-24.562939104763245,97.51047402658484,39.35000420236106,9.234034626498708,2,-10.89501953125,-17.735015869140625,-10.690010070800781,0.5849761962890625,6.149993896484375,3,0.018326911325214024,1.1675321286103078,333.0,-1.6112891015762294,332.3900146484375,3.2000457770656903,325.44000244140625,0.018326911325214024
12102,2021-02-12,339.45001220703125,340.54998779296875,337.239990234375,337.6700134277344,2033700.0,0.00017678056514380813,-1.507531008334393,0.35317376219338664,66.46962554945077,61.200672463041,-11.063741758767833,-19.319858020772074,-15.67665018430057,-2.174287753108274,11.41989641191537,3.30999755859375,5.953284525503079,17.02850799560548,-1.8985465018375862,35.95556249304855,7.564980746883975,26.492035244326985,-22.124644461865046,93.75368256146845,32.68895429349802,9.46352724872153,2,-7.70501708984375,-17.425018310546875,-10.750007629394531,0.5249786376953125,7.379974365234375,4,0.035469075252236415,1.316335798624627,339.3900146484375,1.1675321286103078,333.0,-1.6112891015762294,332.3900146484375,0.035469075252236415
12103,2021-02-16,338.3299865722656,342.0,336.5,342.0,2280100.0,-0.0032995304006132598,1.9972642380196077,-2.061806710442848,63.51422834602975,61.68067290575103,-8.223401448846516,-16.495351477890154,-14.693949506144975,-1.2540166652702283,10.527624622317177,5.5,7.714656336542191,14.289483642578148,-4.240465014937456,32.81943230009375,5.024509313820317,23.554457971335978,-18.21766442136311,76.04431022736779,13.904237006984864,9.26497432875781,2,-5.8599853515625,-15.579986572265625,-9.737480163574219,1.6450042724609375,13.46002197265625,1,0.03038453340611924,-1.507531008334393,339.45001220703125,1.316335798624627,339.3900146484375,1.1675321286103078,333.0,0.03038453340611924
12104,2021-02-17,338.92999267578125,339.0899963378906,334.6199951171875,335.3599853515625,1344900.0,0.0017734345973718924,1.2981924875262811,-0.9727504802135392,77.48015873015873,63.88125827182411,-8.313395732485219,-15.878257803188774,-15.2121124194353,-1.9387895763042593,10.455496797580798,4.470001220703125,9.792502345489538,13.599990844726562,-5.321316268990643,32.52129795844377,4.139337287867988,23.060644401585137,-15.753395626005101,72.97525279117998,4.2579887250858235,9.460653556858592,2,-6.459991455078125,-16.17999267578125,-13.187492370605469,1.0449981689453125,12.3699951171875,2,0.03322222880521597,1.9972642380196077,338.3299865722656,-1.507531008334393,339.45001220703125,1.316335798624627,339.3900146484375,0.03322222880521597
12105,2021-02-18,338.4599914550781,341.0400085449219,337.0899963378906,337.0899963378906,1155000.0,-0.0013867206528185294,-4.766461730375123,0.38375134636097863,70.65926103243254,64.58667597431455,-6.275686302551776,-14.86953159104121,-15.07797780714327,-1.6020164155888779,11.754597381403874,3.95001220703125,10.878611884895179,12.303990173339855,-7.41954307770817,32.02752342438788,2.4422235478158427,22.165756798863868,-12.648117992270613,60.66657172309028,-8.283146970775611,9.861766625524016,2,-5.989990234375,-15.709991455078125,-11.637489318847656,1.5149993896484375,21.089996337890625,3,0.029545589589507593,1.2981924875262811,338.92999267578125,1.9972642380196077,338.3299865722656,-1.507531008334393,339.45001220703125,0.029545589589507593
12106,2021-02-19,339.239990234375,341.9200134277344,338.4800109863281,339.1300048828125,1251800.0,0.0023045523813423063,-3.8795290247175447,0.08028156464403458,74.18436345969539,66.04972509192078,-5.9945601259473165,-14.708769285088465,-16.088219947694938,-2.623511031104613,13.15487249926387,3.46002197265625,10.718465493566327,12.007989501953148,-8.121609296962504,32.1375883008688,1.9431901024952936,22.072788901411002,-11.161779056360558,62.60151843458988,-7.6683984876409,10.064799399457836,2,-6.769989013671875,-16.489990234375,-13.774986267089844,0.7350006103515625,22.5,4,0.023965349359890142,-4.766461730375123,338.4599914550781,1.2981924875262811,338.92999267578125,1.9972642380196077,338.3299865722656,0.023965349359890142
12107,2021-02-22,333.2900085449219,339.239990234375,331.5899963378906,339.239990234375,1542100.0,-0.017539151812091425,1.5714344331662982,-54.097946725860155,62.15756087950602,66.50427498950067,1.574202834507389,-7.725402237931007,-10.360484434673765,3.00481324626071,14.050261794710405,7.649993896484375,11.025468190512584,5.15050811767577,-14.309116854932427,24.610133090283966,-4.5793043686283,14.88032060397984,-3.26274693182944,16.330563006610674,-51.02332885271261,9.729812486304093,2,1.04998779296875,-10.540008544921875,-8.380012512207031,6.5249786376953125,19.489990234375,0,0.03675477717883324,-3.8795290247175447,339.239990234375,-4.766461730375123,338.4599914550781,1.2981924875262811,338.92999267578125,0.03675477717883324
12108,2021-02-23,325.17999267578125,331.9100036621094,323.07000732421875,331.9100036621094,2261600.0,-0.024333210300984898,1.6270377138607621,1.1310977642599593,44.75926334068641,65.1415499366198,10.776747805854768,1.2563020294244325,-2.3645681833043,10.71991343409286,14.199996505720478,10.220001220703125,10.225424040319183,-3.4720077514648438,-21.983627063892243,15.039611560962555,-12.727817407678572,5.783801904748884,16.82000732421875,11.193552617306455,-50.74919284538103,9.255809656213708,2,7.355010986328125,-2.42999267578125,-4.264991760253906,11.455001831054688,27.69000244140625,1,0.06657849309342456,1.5714344331662982,333.2900085449219,-3.8795290247175447,339.239990234375,-4.766461730375123,338.4599914550781,0.06657849309342456
12109,2021-02-24,331.7900085449219,332.17999267578125,322.3699951171875,326.0,1663000.0,0.020327252653981942,1.9863111689156234,-0.8603267597458838,57.903555705974966,64.8203905355862,4.551286977043787,-4.5821040262381985,-8.96748181613026,3.691608541053256,14.725243741029079,9.80999755859375,10.19809711508924,2.4990081787109375,-15.486031967488941,20.484048324910816,-6.493511894388973,11.491528251810848,9.831391601562473,48.1841667772375,-12.394943448446135,8.992520073099932,2,0.394989013671875,-9.040008544921875,-12.175003051757812,4.114990234375,30.8599853515625,2,0.06027909064444348,1.6270377138607621,325.17999267578125,1.5714344331662982,333.2900085449219,-3.8795290247175447,339.239990234375,0.06027909064444348
12110,2021-02-25,330.54998779296875,335.7300109863281,329.4599914550781,331.489990234375,2584200.0,-0.003737366165398659,-3.019249579404515,-0.16234905943803465,52.34685998510277,63.27498633655969,6.042677763442555,-1.509580686110553,-7.702061913301918,4.45190580267689,14.362018770378453,6.27001953125,10.455437659335189,0.04648742675783524,-14.317489395650682,14.410464249166353,-7.1355009844464234,7.228475837962094,10.301356152343715,41.84135557237967,-15.395697974197702,7.181988411204259,2,1.635009765625,-7.79998779296875,-11.22998046875,5.355010986328125,36.620025634765625,3,0.06277416658988422,1.9863111689156234,331.7900085449219,1.6270377138607621,325.17999267578125,1.5714344331662982,333.2900085449219,0.06277416658988422
12111,2021-02-26,329.3599853515625,333.2699890136719,326.3900146484375,332.0400085449219,1691000.0,-0.0036000680240581007,1.6770410919864391,2.851081098629959,56.4337163342219,62.15988531264538,6.325491408937864,0.5256755273518365,-6.463212875601528,5.162370061529714,13.845201417304667,6.879974365234375,10.311598985412843,-1.6630142211914176,-14.984359409881336,11.6583309674985,-8.323686815536405,4.99765837315357,10.752104640624964,41.43445321601459,-16.66234728830601,6.6606725943449625,2,2.82501220703125,-6.6099853515625,-10.03997802734375,6.545013427734375,36.490020751953125,4,0.091662629900779,-3.019249579404515,330.54998779296875,1.9863111689156234,331.7900085449219,1.6270377138607621,325.17999267578125,0.091662629900779
12112,2021-03-01,337.5299987792969,338.8999938964844,330.1700134277344,331.5199890136719,1175100.0,0.02480572562272143,-1.004596927906716,-2.2425215500062627,62.52846984204891,62.05035658998084,-2.397656792464545,-6.35315027233986,-14.493594511638378,-3.476316155612494,13.531985897798274,9.540008544921875,10.027117181259825,5.480499267578125,-6.374316391134016,17.335314926290266,-0.4469085617779456,11.407907096934196,1.8724074178905994,91.71206764453387,28.365935846287456,5.927407829356064,3,-5.3849945068359375,-14.779998779296875,-18.777488708496094,-1.625,23.670013427734375,0,0.07172693254713769,1.6770410919864391,329.3599853515625,-3.019249579404515,330.54998779296875,1.9863111689156234,331.7900085449219,0.07172693254713769
12113,2021-03-02,332.94000244140625,337.4100036621094,332.7300109863281,336.2099914550781,1748500.0,-0.013598780418009326,-1.5366006963684633,-0.5440904659381728,50.59924480922722,59.06358837654401,1.505706807459262,-0.9369703366499493,-9.718676970438764,0.7837685932146314,13.58952588125476,4.79998779296875,8.559265287320443,0.33550262451171875,-10.502516631026197,11.173521880049634,-5.083507003257239,5.754512252280676,5.959991455078125,63.94439264845705,0.27085268853154076,5.419009627768961,3,-0.7949981689453125,-10.19000244140625,-15.624992370605469,2.964996337890625,32.66998291015625,1,0.059590305137281474,-1.004596927906716,337.5299987792969,1.6770410919864391,329.3599853515625,-3.019249579404515,330.54998779296875,0.059590305137281474
12114,2021-03-03,326.5299987792969,331.6600036621094,326.2799987792969,330.19000244140625,1690300.0,-0.01925272906561437,-1.5865385320764407,1.119270935408909,43.74154628018617,56.07273118184997,6.673595284303872,5.472438811112454,-3.200549516702381,6.813816920787303,14.136225612167477,6.660003662109375,6.8101067926406245,-5.89600067138673,-17.021480843655752,5.229479500882292,-11.458740757521241,-0.33326058525221924,12.3699951171875,1.9809833338169718,-59.01018468550894,5.56274008613452,3,5.6150054931640625,-3.779998779296875,-9.464988708496094,9.375,42.57000732421875,2,0.08066639033583534,-1.5366006963684633,332.94000244140625,-1.004596927906716,337.5299987792969,1.6770410919864391,329.3599853515625,0.08066639033583534
12115,2021-03-04,327.5400085449219,334.54998779296875,325.5,326.2300109863281,2134300.0,0.0030931607184663257,-5.534241142252776,-0.35792247208811734,37.20580511621501,51.964002477018816,4.416086687848633,4.976704202991186,-4.1348924957106306,5.389142862111612,14.716900941924187,9.04998779296875,5.37923212164759,-5.0504913330078125,-15.756340205216304,5.655357539200679,-10.403415769112087,0.30243310309646176,10.698785400390648,15.223951299388967,-39.447998178235075,5.352924436104248,3,3.264984130859375,-4.790008544921875,-10.474998474121094,0.80999755859375,43.569976806640625,3,0.10719296707457704,-1.5865385320764407,326.5299987792969,-1.5366006963684633,332.94000244140625,-1.004596927906716,337.5299987792969,0.10719296707457704
12116,2021-03-05,334.5199890136719,334.80999755859375,327.30999755859375,330.0,2235600.0,0.021310314119359575,1.941172950687243,3.450379723244654,45.3691372131062,50.09862206964106,-3.69209993626788,-1.6076368872768398,-10.862402947245243,-1.9620978231574782,15.340344490344709,7.5,3.133705980869081,1.6259902954101335,-8.928721893486738,12.180702484307005,-3.651365799038331,6.903346389858598,3.084052978515672,67.31338150861667,16.858589867052707,5.277356094448444,3,-3.8849945068359375,-9.9849853515625,-16.67498779296875,-6.1899871826171875,38.45001220703125,4,0.09760261116332902,-5.534241142252776,327.5400085449219,-1.5865385320764407,326.5299987792969,-1.5366006963684633,332.94000244140625,0.09760261116332902
12117,2021-03-08,342.7200012207031,346.6600036621094,333.4700012207031,334.010009765625,1854600.0,0.02451277196082935,-1.694584459427866,1.9269939437313905,53.639537707970696,51.085319221561534,-11.637616212623243,-8.785285764047671,-18.688500442000986,-10.542627073641825,15.975331749808921,13.19000244140625,1.8361508320771804,8.891001892089832,-1.6668788134936108,19.448882597673276,3.612061539298111,14.169942244881554,-20.350006103515625,81.3799538775057,32.75086460255511,5.278940352791715,3,-8.205001831054688,-13.455001831054688,-24.875,-14.389999389648438,29.30999755859375,0,0.06748950980516999,1.941172950687243,334.5199890136719,-5.534241142252776,327.5400085449219,-1.5865385320764407,326.5299987792969,0.06748950980516999
12118,2021-03-09,342.1199951171875,351.3699951171875,341.8599853515625,347.3399963378906,2063300.0,-0.0017507180829204882,-2.313580273168553,-0.5993118647274613,52.64466866372506,50.50099843908932,-9.367010937358316,-7.2429333224720835,-17.542981849892158,-10.233250226734299,16.870225516477984,9.510009765625,0.21611297886897773,7.456996154785145,-2.9447369834721258,17.858729293042416,2.256129585656538,12.657862723913752,-19.264199829101585,64.24429166647005,17.922564264080535,5.200866569128634,3,-3.68499755859375,-7.845001220703125,-24.274993896484375,-13.789993286132812,32.95001220703131,1,0.05576995604512458,-1.694584459427866,342.7200012207031,1.941172950687243,334.5199890136719,-5.534241142252776,327.5400085449219,0.05576995604512458
12119,2021-03-10,344.3500061035156,345.0,340.45001220703125,343.510009765625,1263200.0,0.006518212960818781,3.2523565734495103,-0.1609188010453145,54.74464971935855,50.76741952067329,-10.75949989808015,-8.992015708386475,-19.28542141629265,-12.704115545798743,16.47342721608787,4.54998779296875,-0.2815062400459851,9.089007568359364,-2.1073342045770005,20.285349341295728,3.490836681891153,14.687178454827574,-20.35364282226567,72.86435895379068,27.18575294201608,5.598170886468188,3,-5.915008544921875,-7.480010986328125,-26.5050048828125,-16.020004272460938,33.72000122070318,2,0.06173944786182428,-2.313580273168553,342.1199951171875,-1.694584459427866,342.7200012207031,1.941172950687243,334.5199890136719,0.06173944786182428
12120,2021-03-11,345.1400146484375,346.7099914550781,342.739990234375,345.79998779296875,1702500.0,0.002294202209726093,2.2016391021854695,-0.785685740236149,54.751946672958944,50.58055622497741,-10.350760669853628,-9.302854097912359,-19.61569397966241,-13.66800317823379,16.1108976799195,3.970001220703125,0.9269259936714889,9.272015380859386,-2.6978122608244917,21.241843022543264,3.2871015600174474,15.256929201701325,-20.04870609375007,74.10647921481282,29.30575428555983,5.984913820841927,3,-6.70501708984375,-8.27001953125,-26.170013427734375,-16.810012817382812,31.299987792968807,3,0.06942107677512843,3.2523565734495103,344.3500061035156,-2.313580273168553,342.1199951171875,-1.694584459427866,342.7200012207031,0.06942107677512843
12121,2021-03-12,345.6099853515625,346.2300109863281,341.29998779296875,345.1400146484375,1226500.0,0.0013616812979617698,4.766034907377664,-0.7121057985757884,60.88335882752251,50.397766112252256,-9.245526741226115,-9.784609741589179,-19.722209078074457,-14.322381733570296,15.380123692190883,4.930023193359375,0.9699952169961534,9.430987548828114,-3.2275396304488595,22.089514728105087,3.1017239591896555,15.760251138466572,-19.467529334375058,67.82116352142283,18.61696933766737,6.329263589638479,3,-7.17498779296875,-8.739990234375,-26.639984130859375,-17.279983520507812,33.45001220703125,4,0.07378259043661828,2.2016391021854695,345.1400146484375,3.2523565734495103,344.3500061035156,-2.313580273168553,342.1199951171875,0.07378259043661828
12122,2021-03-15,351.489990234375,351.7900085449219,344.5400085449219,344.5400085449219,1511500.0,0.017013411452308613,-1.0863364319368394,14.788116883116883,74.19530107240803,53.01955014149457,-14.45741103139602,-15.511651498999072,-25.231928141865694,-20.242384976099515,14.724281131043753,7.25,1.6574944798717297,14.70899353027346,0.3628157916117516,29.05517126893517,7.535904660942606,21.882082399604315,-24.338432653187567,97.35433503144604,41.551634935578406,7.173088869330861,3,-12.844985961914062,-14.409988403320312,-32.519989013671875,-23.159988403320312,31.27001953125,0,0.061111302122729416,4.766034907377664,345.6099853515625,2.2016391021854695,345.1400146484375,3.2523565734495103,344.3500061035156,0.061111302122729416
12123,2021-03-16,348.6099853515625,357.95001220703125,347.7799987792969,352.2900085449219,1332900.0,-0.008193703840305933,-2.8089964053240064,-0.529501135081256,66.60738724807503,55.560199137926666,-10.192738761495264,-12.460882748001382,-22.171882451314445,-17.403564463424175,14.076703849126876,10.170013427734375,2.2671735244366573,11.314988708496116,-3.970729143448807,26.60070656044104,3.6721297825236547,18.95784763446858,-19.980120712551013,46.62841796875,-9.719186049895207,7.642858925972468,3,-6.884979248046875,-8.449981689453125,-29.562484741210938,-20.279983520507812,34.70001220703125,1,0.0671811319578699,-1.0863364319368394,351.489990234375,4.766034907377664,345.6099853515625,2.2016391021854695,345.1400146484375,0.0671811319578699
12124,2021-03-17,350.19000244140625,351.2900085449219,345.7300109863281,348.0799865722656,1493000.0,0.0045323345751280275,1.5800284640057778,-0.5733702637929462,69.26245454991698,59.12204907500467,-9.01126941908609,-13.864938186350514,-23.695501794543475,-18.980230055758227,13.601656122050981,5.55999755859375,1.948064536349591,12.332005310058605,-4.000855529366731,28.66486614948394,4.165574890345965,20.498435729771245,-19.21452599695317,53.39340308071292,-4.591309215537159,8.166430419712665,3,-7.55999755859375,-10.029998779296875,-31.142501831054688,-21.860000610351562,37.95001220703125,2,0.071047159283125,-2.8089964053240064,348.6099853515625,-1.0863364319368394,351.489990234375,4.766034907377664,345.6099853515625,0.071047159283125
12125,2021-03-18,348.4599914550781,352.239990234375,343.1300048828125,350.5799865722656,1718300.0,-0.004940206671427139,2.3492578173209617,-1.0047294658740833,68.5364785995099,61.69619811793841,-4.4719612281278955,-11.960564086461432,-21.773291513302752,-17.246355099713924,12.766845992840295,9.1099853515625,2.7031886824394746,10.10199432373048,-6.906740377653364,27.110729025114324,1.5976269730385866,18.606361674422374,-15.326552149618806,43.0029619419782,-16.369885988123976,8.504367350691911,3,-2.7499847412109375,-8.29998779296875,-26.582489013671875,-20.129989624023438,35.470001220703125,3,0.08497393271892406,1.5800284640057778,350.19000244140625,-2.8089964053240064,348.6099853515625,-1.0863364319368394,351.489990234375,0.08497393271892406
12126,2021-03-19,347.3699951171875,349.6300048828125,346.2799987792969,347.04998779296875,2317000.0,-0.003128038697754354,-2.602185469580626,-0.1509471987101975,61.071094779534015,62.52192668144544,-1.528210247551442,-10.783114659909756,-20.513015681958564,-16.16166780967683,11.798188389663633,3.350006103515625,4.488152238938142,8.605497741699196,-8.874080499437241,26.085075982835633,-0.13429137886902254,17.345286862267415,-12.251229979602442,28.60990647046468,-25.570444622113357,8.739789120568219,3,1.83001708984375,-7.209991455078125,-24.292495727539062,-19.039993286132812,36.77001953125,4,0.08368600550664107,2.3492578173209617,348.4599914550781,1.5800284640057778,350.19000244140625,-2.8089964053240064,348.6099853515625,0.08368600550664107
12127,2021-03-22,345.5400085449219,350.7099914550781,344.6499938964844,345.9700012207031,922100.0,-0.005268119290637863,-4.484106161451573,-1.3436963570474918,65.11516205864673,63.90753705865897,0.8312795127669688,-8.420032923275244,-18.537274097593354,-14.285732851402997,11.84121750699749,6.05999755859375,6.681114818130311,6.1630111694336165,-11.367285986117793,23.693308324985026,-2.6021374083420596,14.928159747209293,-8.594743641781122,16.261825040875415,-35.16808537623995,8.765148577775697,3,3.660003662109375,-5.3800048828125,-20.465011596679688,-17.210006713867188,34.53997802734375,0,0.09700754814131485,-2.602185469580626,347.3699951171875,2.3492578173209617,348.4599914550781,1.5800284640057778,350.19000244140625,0.09700754814131485
12128,2021-03-23,346.8299865722656,348.3399963378906,342.6000061035156,345.5899963378906,1619500.0,0.0037332233473510446,1.6948249183334287,-2.88374733853797,77.76256721630587,66.46508344720867,0.3125417924051703,-8.43747850462637,-19.591934078657857,-15.478683847166963,12.948263509076504,5.739990234375,8.123332416242476,6.370489501953102,-10.110981791319432,22.851960795225637,-1.8702461446831649,14.61122514858937,-8.20434188481363,43.879537676924684,-13.235045533226092,8.240735646636253,3,2.795013427734375,-6.66998291015625,-19.944992065429688,-18.499984741210938,45.870025634765625,1,0.10359549227117637,-4.484106161451573,345.5400085449219,-2.602185469580626,347.3699951171875,2.3492578173209617,348.4599914550781,0.10359549227117637
12129,2021-03-24,351.7900085449219,353.17999267578125,346.260009765625,347.05999755859375,1069000.0,0.014301018264528897,-1.1864131404245473,3.8145550305178184,79.93087404853884,69.26274204449533,-3.890229388904743,-12.461218734276827,-24.007530468364905,-20.24558789511252,14.27485113543811,6.91998291015625,8.59033389265494,10.330511474609352,-6.361782460910263,27.022805410128967,1.9843645068495448,18.67665844236916,-11.618414455903519,86.86213709851883,23.438721316330174,8.346146967759813,3,-2.165008544921875,-11.6300048828125,-24.180007934570312,-23.675003051757812,38.600006103515625,2,0.08959887503356123,1.6948249183334287,346.8299865722656,-4.484106161451573,345.5400085449219,-2.602185469580626,347.3699951171875,0.08959887503356123
12130,2021-03-25,351.29998779296875,351.8599853515625,347.79998779296875,351.8599853515625,1388800.0,-0.0013929353877329964,13.500054495912806,-0.11839244352970779,74.66192547514328,70.79369389423096,-2.7206287287935425,-10.895575855812751,-22.85987781903009,-19.54800928028817,15.332338008630403,4.05999755859375,9.228301545605461,8.802990722656261,-7.611348034288312,25.217329479600835,0.5958213441839462,17.010160101128577,-9.706120254509358,82.23055511487374,18.501964045689824,8.207169378472296,3,-1.0249786376953125,-11.139984130859375,-23.689987182617188,-28.54998779296875,42.600006103515625,3,0.10486771459035649,-1.1864131404245473,351.7900085449219,1.6948249183334287,346.8299865722656,-4.484106161451573,345.5400085449219,0.10486771459035649
12131,2021-03-26,359.54998779296875,359.5899963378906,351.07000732421875,351.7699890136719,1152700.0,0.023484202353180716,1.1679317587951406,-13.89291553133515,74.69910167170217,70.84967173859698,-9.81772970406405,-17.67400454438365,-30.219994855055802,-27.492310115163264,17.087190847083804,8.519989013671875,9.80411314336061,15.543490600585926,-1.330323171363716,32.41730437253557,7.1065837146111335,23.98039748656072,-16.647628681023605,99.76451696340044,36.68786386590615,8.436906885974821,3,-8.454986572265625,-18.569992065429688,-31.939987182617188,-36.79998779296875,37.58001708984375,4,0.067806996830857,13.500054495912806,351.29998779296875,-1.1864131404245473,351.7900085449219,1.6948249183334287,346.8299865722656,0.067806996830857
12132,2021-03-29,361.739990234375,362.1499938964844,358.239990234375,358.6700134277344,1464400.0,0.006090954014069672,1.0102928601128136,0.39459862317845723,77.50978170453261,72.06104890042559,-11.623166212011597,-18.92769099298141,-31.28708241435004,-29.443644656634774,18.349483687446682,3.910003662109375,10.452760184758347,16.52299346923826,-1.8054263248958478,34.851413263372365,7.358783572171205,25.68720336630531,-17.168867399835335,97.90279325771837,33.52910539062404,9.16420989706704,3,-9.364990234375,-19.479995727539062,-34.12998962402344,-38.989990234375,30.32000732421875,0,0.061922997232209065,1.1679317587951406,359.54998779296875,13.500054495912806,351.29998779296875,-1.1864131404245473,351.7900085449219,0.061922997232209065
12133,2021-03-30,352.7799987792969,359.6400146484375,352.30999755859375,359.1700134277344,1261800.0,-0.024769148274905617,1.0,-2.081453721283935,59.94337079816506,71.02559515023094,-2.245601508176833,-8.859349788832105,-21.277725796156574,-20.403719622540564,19.342612671903737,9.42999267578125,10.515266348084708,6.571002197265614,-11.095291935433579,24.237296329964806,-2.2621448690839543,15.404149263615182,-6.099411417323836,41.03206749596203,-21.347755682133823,8.833147066349591,3,-0.404998779296875,-10.520004272460938,-24.235000610351562,-30.029998779296875,36.79000854492193,1,0.07738530497033058,1.0102928601128136,361.739990234375,1.1679317587951406,359.54998779296875,13.500054495912806,351.29998779296875,0.07738530497033058
12134,2021-03-31,352.8699951171875,355.7300109863281,351.5799865722656,353.510009765625,1116200.0,0.0002551061233688756,-1.5776295088803383,0.10015855731942613,59.27078438003716,69.99607357028951,-2.1405656617916407,-7.246366016076649,-20.527466300575554,-20.673510534686045,20.84856518092146,4.1500244140625,9.268577418265693,5.34399871826173,-9.90744767686175,20.59544511338521,-2.28172447930001,12.96972191582347,-4.333078971073121,35.33104646538543,-24.50935190018663,7.625723197561731,3,-0.4949951171875,-10.610000610351562,-25.227493286132812,-30.1199951171875,37.839996337890625,2,0.11287447966953468,1.0,352.7799987792969,1.0102928601128136,361.739990234375,1.1679317587951406,359.54998779296875,0.11287447966953468
12135,2021-04-01,362.6499938964844,362.9700012207031,355.510009765625,359.44000244140625,1242800.0,0.027715586234666745,2.875314092757437,-5.015496852946786,66.70588073378576,70.6221608985397,-10.835503331927782,-15.03183647179685,-29.619933863192443,-30.656338086340952,22.65738588486143,10.100006103515625,9.05235366744381,13.368498229980446,-0.1848386492358145,26.921835109196707,6.591829790372287,20.145166669588605,-12.479508420325601,97.31086144243073,36.890408071530075,6.776668439608144,4,-9.864990234375,-18.414993286132812,-35.1824951171875,-39.899993896484375,27.709991455078125,3,0.07649254437839947,-1.5776295088803383,352.8699951171875,1.0,352.7799987792969,1.0102928601128136,361.739990234375,0.07649254437839947
12136,2021-04-05,367.1700134277344,368.4100036621094,361.3699951171875,363.20001220703125,997500.0,0.01246386214621098,1.182954583090848,1.236763797119361,65.79372373747776,70.69755664063206,-13.691312941648732,-17.898021935635427,-33.24967968519866,-35.32893532425487,24.684812373172196,7.040008544921875,8.686041773458271,16.256016540527355,2.328858278320979,30.18317480273373,9.292437409424167,23.219595671630543,-15.59002685546875,92.6322699034971,35.36007639469695,6.9635791311031845,4,-11.665008544921875,-20.215011596679688,-39.7025146484375,-44.420013427734375,12.5,0,0.07280000950843157,2.875314092757437,362.6499938964844,-1.5776295088803383,352.8699951171875,1.0,352.7799987792969,0.07280000950843157
12137,2021-04-06,365.8500061035156,368.2900085449219,364.3500061035156,366.0799865722656,937200.0,-0.003595084772571089,-1.439644746787604,-0.057929571293499064,67.92845640744736,69.60487766186999,-10.26704970460628,-15.553774555933728,-30.953208333306804,-34.043791943932376,25.514902071297048,3.94000244140625,8.494153266569924,13.779508972167946,-1.0920831771942971,28.65110112153019,6.343712897486796,21.215305046849096,-11.577216796875007,84.78909709403322,25.08945965180493,7.43579607468113,4,-8.514999389648438,-18.895004272460938,-38.38250732421875,-43.100006103515625,3.839996337890682,1,0.08549951689886348,1.182954583090848,367.1700134277344,2.875314092757437,362.6499938964844,-1.5776295088803383,352.8699951171875,0.08549951689886348
12138,2021-04-07,361.20001220703125,367.0799865722656,359.4100036621094,365.2300109863281,1260000.0,-0.012710110206117342,-1.0157600304774126,17.52322186836518,60.76246775221289,67.47505474005601,-3.7596738671630874,-9.909107548654674,-25.353880499743127,-29.275467011582577,25.68316904307298,7.66998291015625,8.911739115306432,8.175514221191406,-6.4544003707565025,22.805428813139315,0.8605569252174519,15.49047151716536,-4.665268603515642,57.15992790388151,-3.1995409832472674,7.314957295973966,4,-3.0950164794921875,-14.245010375976562,-33.75251007080078,-38.45001220703125,18.5,2,0.08543738734392492,-1.439644746787604,365.8500061035156,1.182954583090848,367.1700134277344,2.875314092757437,362.6499938964844,0.08543738734392492
12139,2021-04-08,365.6099853515625,369.0700073242188,362.0,364.3999938964844,945900.0,0.012209227562272496,-1.3527559854774607,-0.30024610957555564,65.92977723806494,66.50481604704731,-6.708606584436154,-13.328005155983647,-28.875233493716223,-33.68189255270545,26.124031522999868,7.869995117187557,9.5008512056815,11.522488403320324,-3.536775236547328,26.581752043187976,3.9928565833865264,19.05212022325412,-7.175200138671869,74.48360917688014,11.435898296536884,7.5296318199338215,4,-5.53997802734375,-18.324981689453125,-38.16248321533203,-42.8599853515625,13.550018310546875,3,0.06553437524310746,-1.0157600304774126,361.20001220703125,-1.439644746787604,365.8500061035156,1.182954583090848,367.1700134277344,0.06553437524310746
12140,2021-04-09,369.1000061035156,369.2999877929688,363.67999267578125,366.3999938964844,1323700.0,0.00954574790564644,2.6258318566646013,2.231430805316654,69.32243174522196,65.90740827743839,-8.27876501259118,-15.737855054225179,-31.008013641018636,-37.11210930023947,26.436470813559044,5.619995117187557,9.715003370037664,13.81450958251952,-2.038935559497247,29.667954724536287,5.887787011511136,21.741232153527903,-9.69000244140625,97.97793720589314,29.31109214736142,7.926722571008378,4,-8.660018920898438,-21.70001220703125,-41.652503967285156,-46.350006103515625,5.850006103515625,4,0.05854777836417013,-1.3527559854774607,365.6099853515625,-1.0157600304774126,361.20001220703125,-1.439644746787604,365.8500061035156,0.05854777836417013
12141,2021-04-12,371.1099853515625,371.7699890136719,366.20001220703125,368.5400085449219,1035500.0,0.0054456223646963675,1.8637529713572925,0.9518389583380428,72.66439917270914,65.36903244056911,-9.472665241233756,-16.590067692841785,-32.017867682031294,-39.05318309518634,27.061861289545398,5.569976806640625,9.451711264109349,14.549488830566418,-2.1087609921796684,31.207738653312504,6.220363919193346,22.87861374193949,-9.72198486328125,94.6601582175343,18.5645059194089,8.329124911373057,4,-9.43499755859375,-21.569992065429688,-44.332489013671875,-48.3599853515625,-0.989990234375,0,0.05187141483612723,2.6258318566646013,369.1000061035156,-1.3527559854774607,365.6099853515625,-1.0157600304774126,361.20001220703125,0.05187141483612723
12142,2021-04-13,372.9700012207031,374.7200012207031,369.1700134277344,369.1700134277344,947800.0,0.005012034012985556,-1.9210555903564144,1.4786078158954081,72.937869084077,66.81286558344821,-10.697095115974093,-17.663986625727205,-32.77201563808444,-40.79605333348928,27.290395633008057,5.54998779296875,9.822475654900302,15.335504150390648,-2.662182138827461,33.33319043960876,6.336661005781593,24.334347294999702,-9.505603027343739,88.56956055477816,8.051841219709502,8.998843144609065,4,-9.82000732421875,-18.875,-45.38500213623047,-50.220001220703125,-2.29998779296875,1,0.017963943977002517,1.8637529713572925,371.1099853515625,2.6258318566646013,369.1000061035156,-1.3527559854774607,365.6099853515625,0.017963943977002517
12143,2021-04-14,372.0299987792969,376.7900085449219,371.010009765625,374.1400146484375,893100.0,-0.0025203164821022694,-1.7855456771603169,-0.5552691177179203,69.1087441814366,67.90597222804816,-7.5313184770428165,-15.683557456493816,-30.87029901338849,-39.69591942022328,27.08010019443744,5.779998779296875,9.622210426884237,13.224501037597634,-5.339573986508526,31.788576061703793,3.9424635255445537,22.506538549650713,-6.314479980468718,67.81604451973531,-11.407607081036375,9.282037512053074,4,-5.8799896240234375,-13.409988403320312,-40.13999938964844,-46.94999694824219,2.5,2,-0.006289805514524516,-1.9210555903564144,372.9700012207031,1.8637529713572925,371.1099853515625,2.6258318566646013,369.1000061035156,-0.006289805514524516
12144,2021-04-15,375.0700073242188,376.4100036621094,372.9700012207031,374.3299865722656,965800.0,0.00817140702334962,1.0116894357839508,-0.3507180978001745,71.41057048234372,68.42871553344348,-7.924426540610284,-17.669998018905915,-33.15972529010054,-42.55361933574858,27.175878336232408,4.3800048828125,9.186444798107118,15.020509338378986,-4.426178744794413,34.467197421552385,5.297165296792286,24.743853379965685,-7.139590576171884,86.88025065818768,7.704953927146946,9.723344041586705,4,-6.970001220703182,-16.449996948242244,-38.715011596679744,-47.63500976562506,2.429992675781193,3,0.012344375163034993,-1.7855456771603169,372.0299987792969,-1.9210555903564144,372.9700012207031,1.8637529713572925,371.1099853515625,0.012344375163034993
12145,2021-04-16,378.0700073242188,378.3200073242188,374.1700134277344,378.1300048828125,2062200.0,0.007998506789178572,17.863503953386978,-0.08107550826829917,68.42421004056061,68.72099178934158,-9.506813896398114,-19.32895594087813,-35.17021534418262,-45.38634429178893,27.73330549897149,4.149993896484432,10.276315441501538,16.540008544921932,-3.6845695763414597,36.76458666618532,6.4277194842902645,26.6522976055536,-8.367672216796905,97.93729289836536,20.483770357416503,10.11228906063169,4,-9.205001831054744,-18.260009765625057,-40.41751098632818,-50.63500976562506,0.97998046875,4,0.0028830542406814708,1.0116894357839508,375.0700073242188,-1.7855456771603169,372.0299987792969,-1.9210555903564144,372.9700012207031,0.0028830542406814708
12146,2021-04-19,376.4400024414063,379.05999755859375,375.7999877929688,377.510009765625,977800.0,-0.004311383741727681,-1.7744331610524713,17.834181078347587,64.78874104275533,68.37213452659802,-7.17846953256759,-16.242178701375394,-32.68463942520884,-43.5912559550992,28.344253142026833,3.260009765624943,11.528230469143978,13.456503295898472,-6.661352873612316,33.57435946540926,3.397575211143078,23.515431380653865,-5.014132890625035,73.50860140399656,-1.3021190090574493,10.058928084755404,4,-7.205001831054744,-16.260009765625057,-38.78750610351568,-49.00500488281256,2.149993896484318,0,-0.003958108130676097,17.863503953386978,378.0700073242188,1.0116894357839508,375.0700073242188,-1.7855456771603169,372.0299987792969,-0.003958108130676097
12147,2021-04-20,379.05999755859375,379.30999755859375,372.9400024414063,375.0,1516600.0,0.0069599274790017596,1.7938590033595874,-3.7943642690093853,80.30441554565988,70.54346205920324,-8.635705041283472,-17.098848387406235,-34.25816417452444,-46.010734563796916,29.042894025286575,6.369995117187443,11.656425356419732,14.400498962402366,-5.176381084658317,33.97737900946305,4.612058938872053,24.18893898593268,0.0,96.98794737732284,17.164839996775825,9.788440023530336,4,-8.404998779296875,-18.104995727539062,-41.407501220703125,-51.625,-0.389984130859375,1,-0.023584663375154302,-1.7744331610524713,376.4400024414063,17.863503953386978,378.0700073242188,1.0116894357839508,375.0700073242188,-0.023584663375154302
12148,2021-04-21,382.760009765625,383.1700134277344,379.3900146484375,380.0,1180600.0,0.009761019972726936,1.1117210808967692,0.6798057697800628,81.81817591159589,72.30883968959557,-10.008290799970496,-18.94012721810583,-36.89291387736614,-49.44021472740337,30.234143315028746,4.110015869140625,11.68120693305832,16.304010009765648,-2.975901985231701,35.583922004763,6.664054012267002,25.943966007264294,-9.820007324218693,95.99214836956358,10.105652769306687,9.639955997498665,4,-9.335006713867188,-19.875,-44.89750671386719,-55.11500549316406,-2.220001220703125,2,-0.031586362288196446,1.7938590033595874,379.05999755859375,-1.7744331610524713,376.4400024414063,17.863503953386978,378.0700073242188,-0.031586362288196446
12149,2021-04-22,383.30999755859375,385.4700012207031,380.8900146484375,381.0499877929688,1052800.0,0.0014368998300149372,-2.5504376626449017,0.8188412206987853,77.37147893730315,73.20317826649347,-8.698202277043151,-17.926754233878228,-36.57333879991654,-49.77488028250792,31.057024018617586,4.579986572265625,11.782336449335048,15.277998352050759,-4.106948273208445,34.66294497730996,5.585525039421157,24.97047166468036,-10.369995117187443,82.76134179934378,-1.6106472907565745,9.692473312629602,4,-7.4749908447265625,-19.274993896484375,-42.36749267578125,-52.584991455078125,-3.839996337890625,3,-0.022905739049905005,1.1117210808967692,382.760009765625,1.7938590033595874,379.05999755859375,-1.7744331610524713,376.4400024414063,-0.022905739049905005
12150,2021-04-23,388.1400146484375,389.42999267578125,383.6099853515625,385.0400085449219,1234100.0,0.012600811668381784,1.0493120067053154,1.3716781894782673,77.55583591255535,73.74667123758749,-11.782412990913144,-20.928301953177538,-40.47940395571885,-54.41566684235096,32.04440270356289,6.1199951171875,12.849050270942485,18.266014099121094,-1.4234136787052876,37.955441876947475,8.421300210207903,28.110727988034284,-14.698812255859309,92.17720563196775,8.48449856635078,9.844713888913192,4,-8.840011596679688,-22.125015258789062,-46.74501037597656,-57.415008544921875,-14.680023193359375,4,-0.027412825905298144,-2.5504376626449017,383.30999755859375,1.1117210808967692,382.760009765625,1.7938590033595874,379.05999755859375,-0.027412825905298144
12151,2021-04-26,383.92999267578125,388.3399963378906,383.3999938964844,388.3399963378906,924200.0,-0.010846657942416793,1.2403620585853972,-1.422579025605182,72.08106010854827,73.65147024030654,-6.216346855276356,-15.597851332600953,-35.581301772877055,-50.2019987583854,32.33480302746897,4.94000244140625,13.235545206971778,12.836991882324241,-7.1772971337940135,32.851280898442496,2.829847374265114,22.84413639038337,-9.52946286621085,66.64643264290885,-16.20915341912398,10.007144508059131,4,-3.709991455078125,-17.914993286132812,-40.99498748779297,-53.204986572265625,-4.100006103515625,0,-0.012710663339431938,1.0493120067053154,388.1400146484375,-2.5504376626449017,383.30999755859375,1.1117210808967692,382.760009765625,-0.012710663339431938
12152,2021-04-27,384.1400146484375,386.4400024414063,381.2200012207031,385.6700134277344,1288000.0,0.0005470319502587362,2.4006779526227526,0.3469382106057146,81.42460833053241,75.01989959020607,-5.224708590160731,-14.802613160281453,-35.088550534869626,-50.12833005591,32.25868678001987,5.220001220703182,13.16709570631167,11.927012634277332,-8.388258221461342,32.24228349001601,1.7693772064079667,22.084648062146698,-8.83771706689447,47.31086051247758,-37.192469851114815,10.157635427869351,4,-2.95501708984375,-18.125015258789062,-39.46000671386719,-53.415008544921875,-2.790008544921875,1,-0.014447904667328704,1.2403620585853972,383.92999267578125,1.0493120067053154,388.1400146484375,-2.5504376626449017,383.30999755859375,-0.014447904667328704
12153,2021-04-28,380.0799865722656,388.4200134277344,380.05999755859375,387.2300109863281,1551100.0,-0.010569136047666294,-1.3254556412933676,4.673222299790566,70.01376874419091,74.86469939707798,0.10872933756257908,-9.056820177152758,-30.32233016975067,-45.78873411493032,33.21182438237936,8.360015869140625,12.66243472759561,6.501985168457054,-11.893420189581377,24.897390526495485,-2.695717510562133,15.699687847476241,-3.93002728506832,0.2133300329603043,-82.0231385912195,9.197702679019203,4,1.105010986328125,-14.064987182617188,-35.39997863769531,-49.35498046875,4.5,2,-0.0037096747904225014,2.4006779526227526,384.1400146484375,1.2403620585853972,383.92999267578125,1.0493120067053154,388.1400146484375,-0.0037096747904225014
12154,2021-04-29,392.70001220703125,393.5499877929688,382.4800109863281,385.0,1663100.0,0.03320360471641437,1.3553233901914659,-1.0769211069946905,76.06000785852498,75.7131213768518,-10.893001426799913,-19.54180198769734,-42.094300509321556,-57.94646772691817,34.489021709506666,13.470001220703182,12.333860857625666,17.13050994873049,-0.43060269186264577,34.69162258932363,8.349953628433923,25.91106626902706,-15.753250916518937,93.69921274092803,12.89816588812404,8.780556320296576,4,-9.455017089843693,-22.795013427734375,-47.80751037597656,-61.975006103515625,-11.470001220703125,3,-0.030965121680970653,-1.3254556412933676,380.0799865722656,2.4006779526227526,384.1400146484375,1.2403620585853972,383.92999267578125,-0.030965121680970653
12155,2021-04-30,390.3900146484375,394.9400024414063,388.4800109863281,391.0400085449219,1492400.0,-0.005882346541349004,-1.8903757006410993,-0.08441465792623477,71.14959459549937,76.41988288271226,-7.433321275619846,-15.860195677950799,-38.930453103646926,-55.38793600713842,35.20455264119603,6.459991455078182,12.459716955247586,13.433511352539085,-4.212860991005584,31.079883696083755,4.610325180766722,22.25669752431145,-12.114995237728692,69.42213508125687,-9.228194391661333,8.823186171772347,4,-6.450012207031193,-19.02001953125,-45.49751281738281,-59.665008544921875,-6.0,4,-0.027972061318136676,1.3553233901914659,392.70001220703125,-1.3254556412933676,380.0799865722656,2.4006779526227526,384.1400146484375,-0.027972061318136676
12156,2021-05-03,393.8999938964844,394.1199951171875,390.17999267578125,391.010009765625,1031000.0,0.008990955496666064,1.3663773747445402,-4.446171181745622,72.15747113662385,75.5146668372638,-9.17052100097817,-18.197974833206672,-41.55333724401362,-58.57519266977221,35.518995204383764,3.94000244140625,12.303350476032051,15.606991577148449,-2.9442493642511636,34.15823251854806,6.331371106448614,24.882612047848284,-13.958476182705795,93.01069755613311,14.970041087219371,9.275620470699813,5,-6.7349853515625,-20.894989013671875,-48.68248748779297,-63.17498779296875,-9.290008544921875,0,-0.05189134998254863,-1.8903757006410993,390.3900146484375,1.3553233901914659,392.70001220703125,-1.3254556412933676,380.0799865722656,-0.05189134998254863
12157,2021-05-04,397.1300048828125,397.1300048828125,391.239990234375,392.3800048828125,1735600.0,0.008200078792529597,1.480006167763158,1.6436076410521758,75.3432449504676,74.79523006380509,-10.692135915962524,-19.98927276991401,-43.64861509311902,-61.41986616403392,35.93926517340117,5.8900146484375,12.397359983914328,17.27300262451172,-2.1165668003144447,36.66257204933788,7.578217912098637,26.9677873369248,-15.688638696271141,100.0,19.812307787638204,9.694784712413096,5,-8.535003662109375,-22.775009155273438,-51.092506408691406,-65.58500671386719,-10.399993896484375,1,-0.04356260694945946,1.3663773747445402,393.8999938964844,-1.8903757006410993,390.3900146484375,1.3553233901914659,392.70001220703125,-0.04356260694945946
12158,2021-05-05,392.05999755859375,398.5499877929688,391.3200073242188,398.0,1080000.0,-0.012766618643471284,1.0539781347805777,-1.250526829769737,66.47910186751784,73.58496594494007,-4.653565663731456,-13.163680459737407,-37.217942768894716,-55.88758186147652,37.21737620954214,7.22998046875,12.811525276552914,10.659996032714844,-7.3400100696913455,28.660002135121033,1.6599929815117775,19.65999908391791,-8.735994728499861,59.61419040945246,-18.912038702616357,9.000003051203086,5,-2.7550048828125,-16.995010375976562,-44.74250030517578,-59.23500061035156,0.42999267578125,2,-0.027317225735271622,1.480006167763158,397.1300048828125,1.3663773747445402,393.8999938964844,-1.8903757006410993,390.3900146484375,-0.027317225735271622
12159,2021-05-06,389.5700073242188,394.1000061035156,385.989990234375,393.7900085449219,1613000.0,-0.0063510438450248285,2.351248762586934,0.7104376239454904,61.265651887434394,71.7749454977044,-1.3211420647139107,-9.261469303047704,-33.581260643906546,-52.92194813275802,37.95567614489045,8.110015869140625,12.319297920528697,6.9720046997070995,-9.746855087811639,23.690864487225838,-1.3874251940522413,15.33143459346644,-4.114366599322409,28.503326319472777,-45.602568017656836,8.35942989375937,5,-0.26501464843755684,-14.50502014160162,-42.25251007080084,-56.74501037597662,6.799987792968693,3,-0.012809047560481845,1.0539781347805777,392.05999755859375,1.480006167763158,397.1300048828125,1.3663773747445402,393.8999938964844,-0.012809047560481845
12160,2021-05-07,390.7099914550781,391.6199951171875,388.7999877929688,390.760009765625,1068900.0,0.0029262625700816614,2.1864687322194567,0.011852676795800016,64.11470486137313,70.88979491468494,-2.300119729826122,-9.169608706881263,-33.497688175049916,-53.558704501608645,38.71273625831261,2.820007324218693,11.37479802607885,7.03148956298827,-8.783095139192085,22.846074265168625,-0.8758027881019075,14.938781914078447,-4.720001220703125,37.579634858078485,-35.089829877836685,7.907292351090165,5,-1.404998779296875,-13.67999267578125,-43.392494201660156,-57.88499450683594,5.30999755859375,4,-0.024263470799517406,2.351248762586934,389.5700073242188,1.0539781347805777,392.05999755859375,1.480006167763158,397.1300048828125,-0.024263470799517406
12161,2021-05-10,390.3599853515625,396.0,389.8699951171875,392.6199951171875,1319500.0,-0.0008958207140087326,-2.783965036545852,45.183648566198904,61.702533813893716,68.69845330172508,-1.052815024942447,-7.6981867951608365,-31.864602281975124,-52.684194253433475,39.43408870235403,6.1300048828125,10.96430318087198,5.718983459472668,-9.192168583113187,20.630135502058522,-1.7365925618202596,13.174559480765595,-4.3699951171875,34.792961517715106,-33.362810968181115,7.455576021292937,5,-1.05499267578125,-11.379989624023438,-41.84998321533203,-57.12498474121094,2.4000244140625,0,-0.01529350068437052,2.1864687322194567,390.7099914550781,2.351248762586934,389.5700073242188,1.0539781347805777,392.05999755859375,-0.01529350068437052
12162,2021-05-11,379.6700134277344,386.3200073242188,378.17999267578125,385.0,1902800.0,-0.027384907072892317,1.0426633379409487,2.3583909473911633,47.2046376517112,66.16410540256068,9.986604501784768,3.709666198955915,-20.252698898814515,-41.52910978278129,39.16326855349218,12.17999267578125,9.896062401568315,-5.305989074707043,-19.391297761710405,8.77931961229632,-12.348643418208724,1.7366652687946385,18.879974365234432,7.314782077173366,-54.95205111642208,7.0426543435016855,5,8.694976806640625,-0.6900177001953125,-28.44001007080078,-43.71501159667969,20.489990234375,1,0.013011224877174543,-2.783965036545852,390.3599853515625,2.1864687322194567,390.7099914550781,2.351248762586934,389.5700073242188,0.013011224877174543
12163,2021-05-12,369.6900024414063,378.0400085449219,368.0199890136719,377.4800109863281,1690000.0,-0.026286013204536718,1.2491617088466689,1.4615437467435322,39.47451337017452,62.09905045941063,20.492846212395875,14.235229635045812,-9.299744883435324,-31.08987516101365,38.33000402110876,11.6500244140625,9.026848143914549,-15.169000244140591,-29.737673413954326,-0.6003270743268558,-22.453336829047487,-7.884663659233695,28.45258544921876,5.968594610454051,-51.487289008244005,7.284336584906881,5,13.594985961914006,9.289993286132756,-17.54499816894537,-33.73500061035162,21.019989013671818,2,0.04609269504825897,1.0426633379409487,379.6700134277344,-2.783965036545852,390.3599853515625,2.1864687322194567,390.7099914550781,0.04609269504825897
12164,2021-05-13,379.70001220703125,380.4400024414063,371.1400146484375,372.1900024414063,1888100.0,0.02707676620822741,1.0689650490182632,-0.9640566787979454,43.96108008018061,59.07810440215298,9.437292099120043,4.837915698486199,-17.99378926206134,-40.58082524093453,37.43668263292949,10.75,8.042282883774533,-5.390490722656239,-19.44218876932149,8.661207324009013,-12.416339745988864,1.635358300676387,17.237671728515693,41.744169432480156,-10.852095316569255,7.025849023332628,5,3.5849761962890625,0.574981689453125,-27.170013427734375,-43.74501037597656,19.819976806640625,3,0.033684428802098765,1.2491617088466689,369.6900024414063,1.0426633379409487,379.6700134277344,-2.783965036545852,390.3599853515625,0.033684428802098765
12165,2021-05-14,379.1600036621094,380.989990234375,377.260009765625,380.0299987792969,1563300.0,-0.001422197860313612,1.6738421824068606,-0.11584473846754094,46.39783625426408,56.215922748557446,9.182431599447398,5.75903996082161,-16.149518536202663,-39.54262027034895,36.34689944120479,3.72998046875,7.872128716763257,-5.9849990844726335,-19.93009891344576,7.960100744500494,-12.957548998959226,0.9875508300139586,16.620972476562542,39.81418968663324,-10.550225417334758,6.972549914486568,5,4.1249847412109375,1.954986572265625,-25.482498168945312,-42.875,24.699981689453125,4,0.04538978607673738,1.0689650490182632,379.70001220703125,1.2491617088466689,369.6900024414063,1.0426633379409487,379.6700134277344,0.04538978607673738
12166,2021-05-17,374.95001220703125,379.1000061035156,373.3800048828125,379.1000061035156,1561400.0,-0.011103469285831835,1.7566311485656718,4.770134699031851,43.45534855053501,52.67282314856494,11.646429879303241,10.384078772671216,-10.882314367556717,-34.8072312073553,35.1685876375153,5.779998779296875,6.037383468060398,-10.120491027832031,-24.275738462012328,4.034756406348265,-17.19811474492218,-3.042867310741883,19.72052444664064,37.868941307918604,-12.349597023085877,7.077623717090136,5,8.334976196289062,7.42498779296875,-21.03002166748047,-38.550018310546875,25.879974365234375,0,0.0561940955345448,1.6738421824068606,379.1600036621094,1.0689650490182632,379.70001220703125,1.2491617088466689,369.6900024414063,0.0561940955345448
12167,2021-05-18,370.1199951171875,374.95001220703125,370.010009765625,374.8299865722656,1027200.0,-0.012881762721951406,-1.0040731684669906,1.1349393692044092,42.98394624298058,50.06225030139414,13.68084442838557,15.29413051072197,-5.293763695319626,-29.464190333846318,34.65291664196166,4.94000244140625,4.394690876889399,-14.503507995605446,-29.96250452083285,0.9554885296219595,-22.23300625821912,-6.774009732991772,23.484519630884392,16.19125602057407,-38.6856803731155,7.729498262613698,5,11.889999389648438,13.164993286132812,-14.512504577636719,-32.48500061035156,41.05999755859375,1,0.06116939086543871,1.7566311485656718,374.95001220703125,1.6738421824068606,379.1600036621094,1.0689650490182632,379.70001220703125,0.06116939086543871
12168,2021-05-19,370.6700134277344,370.7799987792969,364.1199951171875,366.9100036621094,1128600.0,0.001486054030592765,2.346751932278248,-0.7983050078723831,31.301988278888416,46.73295434488902,10.926624874201195,14.537251711618126,-5.043874893945542,-29.408152518989823,33.958597648219715,6.660003662109375,2.2463819461880803,-13.34898986816404,-30.01333308674583,3.3153533504177517,-21.681161477454964,-5.016818258873116,21.91112029096149,38.826438686242305,-10.679569641440274,8.332171609290898,5,9.389984130859375,10.66497802734375,-12.047515869140625,-29.775009155273438,41.689971923828125,2,0.07955860783468616,-1.0040731684669906,370.1199951171875,1.7566311485656718,374.95001220703125,1.6738421824068606,379.1600036621094,0.07955860783468616
12169,2021-05-20,374.5299987792969,377.3399963378906,371.510009765625,371.5700073242188,1150900.0,0.01041353552144031,-2.785722070844687,0.7872297253424951,36.883875197927615,43.70730660450619,5.262236616044163,10.5254078030639,-8.114498332952621,-32.68058611351438,32.70662869550578,6.66998291015625,-0.5116032466884235,-9.050004577636741,-26.247070970417496,8.147061815144014,-17.64853777402709,-0.4514713812463924,16.343466623308473,61.70721206376313,14.11237281552561,8.598533196390369,5,5.529998779296875,6.80499267578125,-12.144989013671875,-30.199996948242188,36.26998901367193,3,0.043200792269021404,2.346751932278248,370.6700134277344,-1.0040731684669906,370.1199951171875,1.7566311485656718,374.95001220703125,0.043200792269021404
12170,2021-05-21,377.5,379.3299865722656,375.1000061035156,375.4599914550781,1539700.0,0.00792994214183973,-2.0652262851203576,0.6891940655511355,36.31509494214033,40.88648006320026,0.247350715127709,7.0804296899815995,-10.269819267902278,-35.063112611462714,30.956277966781116,4.79998779296875,-2.510976751662156,-5.548002624511696,-22.809294469286613,11.71328922026322,-14.178648546899126,3.082643297875734,11.768257185480252,87.96852333763375,44.21337769372336,8.63064592238745,5,-2.279998779296875,3.834991455078125,-14.139991760253906,-30.514999389648438,33.079986572265625,4,0.05833109672495862,-2.785722070844687,374.5299987792969,2.346751932278248,370.6700134277344,-1.0040731684669906,370.1199951171875,0.05833109672495862
12171,2021-05-24,379.0499877929688,383.3299865722656,378.0,378.0799865722656,1205900.0,0.0041059279283941486,-8.43381856483107,0.4754888027884851,34.47800470339676,39.47240973560976,-3.437126792870515,5.424200410655544,-10.985469717313663,-36.06573478958495,29.164130846002845,5.829986572265625,-4.094252930669711,-3.7540145874023096,-21.10056543809685,13.592536263292232,-12.427290012749552,4.9192608379449325,8.709373668413889,77.71993397651717,39.382437154968514,8.673275425347258,5,-5.324996948242244,2.285003662109318,-14.7124862670899,-28.704986572265682,31.400024414062443,0,0.06545310211735056,-2.0652262851203576,377.5,-2.785722070844687,374.5299987792969,2.346751932278248,370.6700134277344,0.06545310211735056
12172,2021-05-25,378.5899963378906,381.6099853515625,378.239990234375,380.4100036621094,952500.0,-0.0012135377124175006,-1.674578570044565,-1.8762938492998744,37.44172323394295,39.246544164917374,-3.5162143293123904,5.741446325449942,-9.868842964425198,-35.0896655158607,27.746457249784296,3.3699951171875,-6.093795300953104,-3.9365051269531364,-21.37041768391481,13.497407430008536,-12.653461405433973,4.7804511515277,7.751003142840375,75.32539123997375,38.040144048985354,8.716956278480836,5,-4.8650054931640625,2.7449951171875,-13.882499694824219,-27.875,33.610015869140625,1,0.0587442627895689,-8.43381856483107,379.0499877929688,-2.0652262851203576,377.5,-2.785722070844687,374.5299987792969,0.0587442627895689
12173,2021-05-26,378.6700134277344,381.20001220703125,377.3399963378906,379.4400024414063,871500.0,0.0002113555313605353,-1.2507228969260198,0.4230691840772974,39.35963135815128,38.735272084691886,-2.4456438640186775,5.850331033941984,-9.18491118331525,-34.72933272358091,26.01951867336874,3.860015869140625,-8.0479315770379,-3.7859893798828352,-21.272879940981966,13.700901181216295,-12.5294346604324,4.95745590066673,6.3377257911840275,60.575445952540164,21.263138976644242,8.743445280549574,5,-4.9450225830078125,2.66497802734375,-12.865013122558594,-27.83001708984375,35.959991455078125,2,0.08585305964358092,-1.674578570044565,378.5899963378906,-8.43381856483107,379.0499877929688,-2.0652262851203576,377.5,0.08585305964358092
12174,2021-05-27,380.5400085449219,382.9100036621094,377.17999267578125,378.5299987792969,1226600.0,0.004938323740663275,-1.4331143334758776,-2.6104395386625634,40.21176080803714,38.04793036844445,-4.675649410662629,3.185975927233926,-10.30441341838548,-36.215804846094045,23.81977222578014,5.730010986328125,-8.364287884485748,-1.3079940795898324,-18.128075392939763,15.512087233760099,-9.71803473626477,7.102046577085105,3.2144660278926835,66.09982201127262,25.470832794384407,8.410040656674957,5,-6.8150177001953125,0.79498291015625,-12.385002136230469,-27.770004272460938,35.1300048828125,3,0.08361795367670077,-1.2507228969260198,378.6700134277344,-1.674578570044565,378.5899963378906,-8.43381856483107,379.0499877929688,0.08361795367670077
12175,2021-05-28,379.4700012207031,383.6099853515625,378.7699890136719,383.4400024414063,1760900.0,-0.0028118129505230183,1.2459551508542863,-1.9751153892870439,39.66206440615312,37.626454352402014,-3.975065134936756,3.5794573333416224,-8.425101295505783,-34.68796084744565,21.4176910779115,4.839996337890625,-7.273531487041282,-1.832000732421875,-18.187096379300556,14.523094914456806,-10.009548555861215,6.345547091017465,-15.350006103515625,35.61448139042611,-5.515086900449518,8.177547823439326,5,-5.605010986328125,1.864990234375,-9.534996032714844,-25.550003051757812,39.69000244140625,4,0.08256248576035374,-1.4331143334758776,380.5400085449219,-1.2507228969260198,378.6700134277344,-1.674578570044565,378.5899963378906,0.08256248576035374
12176,2021-06-01,373.4599914550781,382.3500061035156,372.9400024414063,382.17999267578125,1415200.0,-0.015837904831189853,1.0772570643258577,2.196473183743406,43.52988608224411,37.687114334542414,2.0130518306408476,8.410867712731033,-1.6237982420711319,-28.256960374811342,18.854656173229195,9.410003662109318,-7.3671021367023855,-6.820010375976551,-22.396453604501176,8.756432852548073,-14.608231990238835,0.9682112382857326,-8.950196533203098,4.873381879336171,-38.85913115924907,7.788221614262298,6,0.404998779296875,7.875,-0.802490234375,-17.55999755859375,43.600006103515625,1,0.09939483737618127,1.2459551508542863,379.4700012207031,-1.4331143334758776,380.5400085449219,-1.2507228969260198,378.6700134277344,0.09939483737618127
12177,2021-06-02,379.8299865722656,380.7999877929688,373.2999877929688,373.2999877929688,1380200.0,0.017056700216718346,-1.2970907816334083,-0.7488529661891814,61.42403790282923,41.0340087372025,-3.1678681807987346,0.7150034578235136,-7.053170455477471,-34.16800304540419,15.898584630355678,7.5,-7.520665973229484,0.41498565673828125,-12.991901038311255,13.821872351787817,-6.288457690786458,7.118429004263021,-14.938187841796832,64.57352545805023,15.400538046391247,6.7034433475247575,6,-2.269989013671875,1.5050048828125,-6.712486267089844,-23.92999267578125,34.850006103515625,2,0.0806150823190468,1.0772570643258577,373.4599914550781,1.2459551508542863,379.4700012207031,-1.4331143334758776,380.5400085449219,0.0806150823190468
12178,2021-06-03,381.3500061035156,382.5799865722656,375.2300109863281,378.6000061035156,1471000.0,0.004001841837099951,1.8215089034676664,0.4211333099661212,52.2986790471453,42.74676472044891,-3.367769811680944,-1.7376097169286595,-7.637096926422714,-35.18012482509937,12.575898134123337,7.3499755859375,-7.039203200650036,2.4705047607421875,-9.598594631655544,14.53960415313992,-3.5640449354567068,8.505054456941082,-16.083843640624934,78.81927958951349,27.520756768488482,6.034549696198873,6,-3.07501220703125,-0.0150146484375,-7.750007629394531,-25.45001220703125,30.399993896484375,3,0.0808968286607068,-1.2970907816334083,379.8299865722656,1.0772570643258577,373.4599914550781,1.2459551508542863,379.4700012207031,0.0808968286607068
12179,2021-06-04,384.5799865722656,385.1300048828125,381.05999755859375,381.9200134277344,938200.0,0.008469858180291334,1.164891890137004,0.9672629616477273,57.02433969577356,45.04779191529705,-5.612448570603192,-5.650291334169651,-10.034052265551509,-37.75612049488308,10.36383463504266,4.07000732421875,-5.997919865475069,5.949986267089855,-5.37175443075688,17.27172696493659,0.2891159181664875,11.610856616013223,-18.946947651601477,95.48795569819897,40.971331245392435,5.660870348923359,6,-5.54498291015625,-3.2449951171875,-10.979988098144531,-28.67999267578125,24.370025634765625,4,0.07813723896134217,1.8215089034676664,381.3500061035156,-1.2970907816334083,379.8299865722656,1.0772570643258577,373.4599914550781,0.07813723896134217
12180,2021-06-07,381.2300109863281,385.6700134277344,380.6400146484375,384.7999877929688,800300.0,-0.008710738215463532,-1.117907829897139,-1.342110093848258,58.32449440093072,47.69740188168971,-1.8748939191808063,-3.2116079242181854,-5.857006135032066,-33.711669966202464,8.059109152558852,5.029998779296875,-4.213993904632218,3.074009704589855,-6.82233706331084,12.97035647249055,-1.8741636793604926,8.022183088540203,-14.817093427178065,65.12177054540818,8.14822774161533,4.948173383950354,6,-1.9250030517578125,0.10498046875,-4.6550140380859375,-23.27001953125,29.3499755859375,0,0.09033916913388373,1.164891890137004,384.5799865722656,1.8215089034676664,381.3500061035156,-1.2970907816334083,379.8299865722656,0.09033916913388373
12181,2021-06-08,384.3900146484375,384.6099853515625,379.0899963378906,381.239990234375,1179600.0,0.00828896878798635,2.075232071814751,-0.8823655123481451,69.79198940815343,51.291875901046424,-4.69107166053476,-7.2115383076380795,-8.402130180014979,-36.09093817399935,5.108292197269123,5.519989013671875,-2.912217188687805,6.532511901855457,-2.092392611848254,15.157416415559169,2.2200596450035732,10.844964158707342,-16.821671337172404,89.6524161138399,26.383357717774885,4.312452256851858,6,-5.0850067138671875,-3.055023193359375,-6.735015869140625,-25.735015869140625,27.129974365234375,1,0.09045497460560314,-1.117907829897139,381.2300109863281,1.164891890137004,384.5799865722656,1.8215089034676664,381.3500061035156,0.09045497460560314
12182,2021-06-09,384.6099853515625,386.989990234375,383.9400024414063,386.45001220703125,969100.0,0.0005722591501919894,1.0890449614347137,-0.5841309823677582,69.51287131419738,54.64223589616266,-4.433538128998919,-7.423025391623014,-8.062588827427646,-35.42724103833592,4.320336500220353,3.049987792968693,-1.7091573313918502,6.50548400878904,-2.607125012905442,15.618093030483521,1.9491794979417705,11.061788519636309,-15.955541833309269,79.76182752866868,12.847363029852346,4.556304510847248,6,-4.644989013671875,-3.274993896484375,-4.5249786376953125,-25.954986572265625,29.810028076171875,2,0.08437121614866427,2.075232071814751,384.3900146484375,-1.117907829897139,381.2300109863281,1.164891890137004,384.5799865722656,0.08437121614866427
12183,2021-06-10,386.7300109863281,387.5700073242188,382.4400024414063,384.0,831700.0,0.005512144030342281,1.3265308946970826,-1.4836799681560355,67.95176459599655,57.72445853926926,-5.9116968366517995,-8.644193635023385,-9.298080099268532,-36.638627685893255,4.457928728266883,5.1300048828125,-0.3920711954920648,7.773509216308582,-1.212044515920411,16.759062948537576,3.2807323501940573,12.266286082423107,-16.60872373078513,90.09439564117359,21.590919176285524,4.492776866114505,6,-6.475006103515568,-5.39501953125,-5.255012512207031,-26.980010986328125,22.41998291015625,3,0.07227259559755561,1.0890449614347137,384.6099853515625,2.075232071814751,384.3900146484375,-1.117907829897139,381.2300109863281,0.07227259559755561
12184,2021-06-11,392.489990234375,392.9400024414063,387.4100036621094,388.5299987792969,1085600.0,0.014894058088112727,1.275712231480696,1.4505404831371498,70.38347450945234,61.137948550746955,-10.949796379775876,-14.12083269538573,-14.091257634700924,-41.5620531042361,4.91600393136001,6.209991455078182,0.8980247097554752,12.893989562988281,2.0560526768452974,23.731926449131265,7.475021119916789,18.312958006059773,-20.623830971964423,96.75081582153905,29.440957585031157,5.4189684430714955,6,-9.549987792968693,-12.42999267578125,-10.305000305175781,-32.029998779296875,23.8900146484375,4,0.04907134002098723,1.3265308946970826,386.7300109863281,1.0890449614347137,384.6099853515625,2.075232071814751,384.3900146484375,0.04907134002098723
12185,2021-06-14,396.3699951171875,396.5199890136719,388.17999267578125,388.8599853515625,1375300.0,0.009885614867516823,1.135723161325112,1.8964712047533543,72.14836079136568,64.31777907398268,-13.611865983829773,-17.544938356192176,-17.254728281203256,-44.71495997237537,5.490729191263244,8.339996337890625,2.2179350009685095,15.913494873046886,2.7401024974679444,29.08688724862583,9.326798685257415,22.500191060836357,-21.974974673297424,99.13944945775685,31.777152371550756,6.586696187789474,6,-11.460006713867188,-16.050003051757812,-14.185005187988281,-35.910003662109375,20.69000244140625,0,0.03173806606154539,1.275712231480696,392.489990234375,1.3265308946970826,386.7300109863281,1.0890449614347137,384.6099853515625,0.03173806606154539
12186,2021-06-15,396.0199890136719,399.1099853515625,395.1400146484375,398.80999755859375,1813800.0,-0.0008830287555245953,1.34217657067238,-0.37150531517180846,72.35188130467179,65.53198389640963,-10.868082272785557,-16.375044353438057,-16.32319769214854,-43.56512809285243,6.098709343074289,3.969970703125,3.4461008614767934,14.509989929199207,-0.10082324590439384,29.12080310430281,7.204583341647378,21.815396516751036,-18.527472970012354,81.46371022367369,14.484566552946163,7.305406587551811,6,-8.849990844726562,-14.404998779296875,-12.852493286132812,-35.55999755859375,22.58001708984375,1,0.036765814763181304,1.135723161325112,396.3699951171875,1.275712231480696,392.489990234375,1.3265308946970826,386.7300109863281,0.036765814763181304
12187,2021-06-16,392.760009765625,399.1199951171875,390.7200012207031,397.0499877929688,1346000.0,-0.008231855306511604,-1.0071681712777283,1.53762182382991,66.70620375228413,67.13281997475839,-6.236981959708828,-11.944359478129229,-12.465031135125457,-39.47496467054032,6.0655165194644045,8.399993896484375,4.821070297169001,10.118009948730446,-4.283834812978114,24.519854710439006,2.9170875678761377,17.318932329584754,-11.80869863270101,61.87057467478992,-5.67410268968753,7.20092238085429,6,-3.6550140380859375,-11.1400146484375,-8.617515563964844,-30.735015869140625,25.739990234375,2,0.047764484116500805,1.34217657067238,396.0199890136719,1.135723161325112,396.3699951171875,1.275712231480696,392.489990234375,0.047764484116500805
12188,2021-06-17,400.1600036621094,401.2699890136719,393.5299987792969,393.7300109863281,2122100.0,0.018841006498854673,-1.2664629187778702,-1.4988404683653962,70.56605367004641,68.63745486078871,-11.944246199391728,-17.941635736740864,-19.018609684203625,-45.9899621434775,5.475262684202896,8.509979248046875,6.6839629929176,16.043504333496116,0.7892976385735437,31.29771102841869,8.41640098603483,23.670607680957403,-15.938329412017936,91.9914392157899,23.26167666399087,7.627103347461282,6,-9.980010986328125,-17.465011596679688,-16.487510681152344,-38.135009765625,13.239990234375,3,0.03563576977989524,-1.0071681712777283,392.760009765625,1.34217657067238,396.0199890136719,1.135723161325112,396.3699951171875,0.03563576977989524
12189,2021-06-18,390.7099914550781,399.3299865722656,389.75,398.5799865722656,2394900.0,-0.02361558406774389,1.0448221055511406,-1.2239508680670912,60.0213971489333,68.82599961056678,-1.7134349447831028,-7.607339877910931,-8.95670921263445,-35.76606645405127,5.519161209653274,10.410003662109375,6.961477918957485,5.784492492675781,-9.039136876640384,20.608121861991947,-1.62732219198233,13.196307177333892,-3.07865425227061,19.327727174174054,-51.377111108533896,7.411814684658087,6,-0.529998779296875,-8.014999389648438,-9.577499389648438,-28.68499755859375,22.08001708984375,4,0.047196137402916616,-1.2664629187778702,400.1600036621094,-1.0071681712777283,392.760009765625,1.34217657067238,396.0199890136719,0.047196137402916616
12190,2021-06-21,399.5199890136719,400.1900024414063,389.7699890136719,392.8299865722656,1431800.0,0.02254868764882012,1.595261621720205,-0.8500643700268338,72.1297744661751,69.08575350590252,-8.55590465394198,-15.476562116270998,-17.152340768473323,-43.54015139517219,5.854956127586562,10.420013427734432,7.954969649714826,13.493490600585915,-2.250394098141612,29.23737529931344,5.62154825122218,21.36543294994965,1.75,84.80901329052392,5.538299144621931,7.871942349363752,6,-7.6649932861328125,-16.824996948242188,-17.73999786376953,-37.4949951171875,12.07000732421875,0,0.04220068164990787,1.0448221055511406,390.7099914550781,-1.2664629187778702,400.1600036621094,-1.0071681712777283,392.760009765625,0.04220068164990787
12191,2021-06-22,403.8599853515625,404.8900146484375,396.8699951171875,398.8999938964844,1343200.0,0.010863026775218776,1.284889559324097,0.7414035343813008,71.13458399159572,69.26594380339122,-11.000459829908039,-18.827868797568954,-20.879670623296306,-47.01078544783155,6.399113431177968,8.02001953125,8.684439866691378,16.592987060546875,-0.672535674184644,33.858509795278394,7.960225693181087,25.225748427912663,-14.089996337890625,93.19664266651615,11.568364572203052,8.632761367365765,6,-10.194976806640625,-19.35498046875,-21.659996032714844,-41.834991455078125,19.710021972656307,1,0.032684625082478824,1.595261621720205,399.5199890136719,1.0448221055511406,390.7099914550781,-1.2664629187778702,400.1600036621094,0.032684625082478824
12192,2021-06-23,400.8299865722656,404.80999755859375,400.6400146484375,403.6499938964844,1254500.0,-0.007502597160397695,-1.6062790875104906,-0.5685508432341305,66.68951827553497,69.12569421222882,-6.065550808420369,-14.805354515194551,-17.319545400628158,-43.08876243829036,6.9726776716208585,4.16998291015625,9.653905029296823,12.45098876953125,-5.318886612156177,30.220864151218677,3.5660510786875648,21.335926460374935,-11.05999755859375,73.18346005305297,-8.436612859516572,8.884937690843701,6,-4.6799774169921875,-16.324981689453125,-17.99999237060547,-38.80499267578125,27.8900146484375,2,0.04433305921847808,1.284889559324097,403.8599853515625,1.595261621720205,399.5199890136719,1.0448221055511406,390.7099914550781,0.04433305921847808
12193,2021-06-24,411.17999267578125,412.4599914550781,402.1499938964844,404.0799865722656,2135500.0,0.02582143664456016,1.1345742546731998,-2.5177261216804103,70.31156569556875,69.11770434401953,-14.061291428813433,-23.815972748268337,-26.97792330217419,-52.55478446616286,8.003395741303402,11.6300048828125,10.271895774879908,21.175495910644543,1.3198256893243752,41.03116613196471,11.247660799984487,31.103331021304598,-21.107603149414047,94.36371967894046,13.898949828379244,9.927835110660071,6,-10.860000610351562,-22.889999389648438,-28.532501220703125,-48.25,23.07000732421875,3,0.017802440426595956,-1.6062790875104906,400.8299865722656,1.284889559324097,403.8599853515625,1.595261621720205,399.5199890136719,0.017802440426595956
12194,2021-06-25,412.3599853515625,412.92999267578125,407.5799865722656,410.8399963378906,1980300.0,0.002869771625079176,3.022555442102727,0.21408277563581815,74.5853661123111,69.38848271301347,-13.551389673283438,-23.705244168314834,-27.536319838338898,-52.96684588990382,8.886037312619736,5.350006103515625,11.060071914573541,20.764489746093773,-0.9137412759932317,42.44272076818078,9.925374235050242,31.603605257137303,-21.39209174804688,97.53882886835936,14.508132904699679,10.83911551104351,6,-11.019989013671875,-20.139984130859375,-31.662490844726562,-46.34999084472656,23.690002441406307,4,0.0025220889074268893,1.1345742546731998,411.17999267578125,-1.6062790875104906,400.8299865722656,1.284889559324097,403.8599853515625,0.0025220889074268893
12195,2021-06-28,410.7999877929688,414.7699890136719,410.42999267578125,412.0,1058300.0,-0.003783096357576232,-3.4742173981437787,-0.7894874214467472,71.39846853191125,69.28254796048452,-10.872610579700677,-20.741145489539633,-25.45675124549848,-50.546784281746,9.792829907279184,4.339996337890625,11.90321127312069,17.637992858886776,-4.863228531807863,40.139214249581414,6.387382163539428,28.888603554234123,-18.514368245117225,77.82121466821957,-4.191280450157365,11.250610695347323,6,-8.53999328613287,-16.944992065429744,-30.10249328613287,-41.29998779296881,28.700012207031193,0,0.004844257086385362,3.022555442102727,412.3599853515625,1.1345742546731998,411.17999267578125,-1.6062790875104906,400.8299865722656,0.004844257086385362
12196,2021-06-29,410.5799865722656,411.8599853515625,402.6000061035156,405.75,1709500.0,-0.0005355433963987188,1.5060890751791207,-4.024947866334558,71.04197440993653,69.76430025577923,-9.353719690642663,-18.548617278596566,-24.656475025956354,-49.52632898729064,10.358728900923461,9.259979248046875,12.251487683778862,15.561991882324207,-6.208443739810491,37.332427504458906,4.67677407125683,26.447209693391585,-16.495617467148406,70.34670882549227,-11.456818579671591,10.885217811067363,6,-8.319992065429688,-16.724990844726562,-32.302490234375,-41.079986572265625,31.1400146484375,1,0.002459958591886302,-3.4742173981437787,410.7999877929688,3.022555442102727,412.3599853515625,1.1345742546731998,411.17999267578125,0.002459958591886302
12197,2021-06-30,410.45001220703125,411.5400085449219,408.20001220703125,409.8699951171875,1469400.0,-0.00031656283668246576,1.4202786377708978,0.12008668785422287,69.85936451627904,69.68577923869398,-7.208589519340478,-16.87208888174314,-24.020235157786942,-48.51779513587354,10.955209779365727,3.339996337890625,12.232253889005278,13.901016235351562,-7.678036203065119,35.480068673768244,3.1114900161431933,24.69054245455993,-14.710793509229632,65.76879177427624,-14.366940498985272,10.789526219208343,6,-8.190017700195312,-16.595016479492188,-32.920021057128906,-40.5250244140625,31.129974365234375,2,0.03196490370810334,1.5060890751791207,410.5799865722656,-3.4742173981437787,410.7999877929688,3.022555442102727,412.3599853515625,0.03196490370810334
12198,2021-07-01,412.20001220703125,414.010009765625,410.5299987792969,411.9400024414063,938700.0,0.004263612980762499,-1.2597348552404732,0.4482794906870534,67.68985441828667,70.5378300463999,-7.902098550921892,-17.06743750230288,-25.352477105588946,-49.39281374122652,11.951095483917184,3.55999755859375,12.335423203052528,14.10851593017577,-7.30580548046737,35.52283734081891,3.4013552248542283,24.81567663549731,-14.938331883960018,78.88265886966944,0.8135671846390409,10.707160705321563,7,-9.930023193359375,-18.345016479492188,-34.670021057128906,-42.2750244140625,23.90997314453125,3,0.04007760437759167,1.4202786377708978,410.45001220703125,1.5060890751791207,410.5799865722656,-3.4742173981437787,410.7999877929688,0.04007760437759167
12199,2021-07-02,414.6300048828125,415.2099914550781,411.739990234375,413.1499938964844,874200.0,0.0058951785633638565,1.6288046054076548,5.692136150235986,66.82641634654863,69.94856803310807,-7.3557479680553115,-18.056494289280693,-27.345592198988868,-51.03578362809537,12.87920342706122,3.470001220703125,13.04738097161146,15.036007690429699,-6.6023291919161124,36.67434457277551,4.216839249256793,25.855176131602605,-15.967659864493214,95.40057695472454,19.17069896116844,10.819168441172895,7,-8.590011596679688,-20.555007934570312,-37.100013732910156,-44.05500793457031,19.8599853515625,4,0.047319284388819716,-1.2597348552404732,412.20001220703125,1.4202786377708978,410.45001220703125,1.5060890751791207,410.5799865722656,0.047319284388819716
12200,2021-07-06,415.6700134277344,416.6499938964844,410.1700134277344,415.0,1166500.0,0.002508280955730191,3.927789832789891,0.4527084149535023,67.87992891258469,69.58693969099573,-6.553085874723024,-17.26946595096814,-28.083340411868335,-51.2844715011837,13.682230983940071,6.47998046875,12.980771189731854,14.354016113281261,-6.601728380524321,35.309760607086844,3.87614386637847,24.831888360184053,-15.3529037657392,93.02504398444796,16.736071207292895,10.477872246902795,7,-7.0250091552734375,-20.875015258789062,-38.14002227783203,-45.09501647949219,17.92999267578125,1,0.04902921477826916,1.6288046054076548,414.6300048828125,-1.2597348552404732,412.20001220703125,1.4202786377708978,410.45001220703125,0.04902921477826916
12201,2021-07-07,419.1600036621094,419.9599914550781,414.3399963378906,416.9100036621094,714100.0,0.008396059666646583,1.919496496401281,3.3581416533819177,73.92172163945543,70.39051784254244,-8.5429099969748,-18.994893543558533,-31.088562013311105,-54.056843611246904,14.917449441592327,5.6199951171875,14.351616601794717,16.105506896972656,-4.70644511522363,36.91745890916894,5.699530890874485,26.511482903070828,-16.882947891975505,93.19737070878237,14.461439616101828,10.40597600609815,7,-8.105010986328125,-22.710006713867188,-41.56001281738281,-48.58500671386719,17.589996337890625,2,0.048525613513179966,3.927789832789891,415.6700134277344,1.6288046054076548,414.6300048828125,-1.2597348552404732,412.20001220703125,0.048525613513179966
12202,2021-07-08,417.05999755859375,419.30999755859375,414.739990234375,414.8399963378906,1418100.0,-0.005010034557611287,-2.776844600814638,0.9866672092013888,66.94066016628051,70.01597278373265,-4.356722940076224,-15.114071496489828,-28.524965323974072,-51.24510340547317,15.86255864922368,4.57000732421875,14.23434479157487,12.38300018310548,-7.409110327630174,32.175110693841134,2.4869449277376248,22.279055438473335,-12.307330792567711,70.37793253075144,-6.405269729129259,9.896055255367836,7,-5.779998779296875,-20.430007934570312,-39.46000671386719,-46.48500061035156,24.67999267578125,3,0.05912819212215337,1.919496496401281,419.1600036621094,3.927789832789891,415.6700134277344,1.6288046054076548,414.6300048828125,0.05912819212215337
12203,2021-07-09,414.67999267578125,419.4800109863281,410.7699890136719,417.3500061035156,1534900.0,-0.00570662469847194,1.5137064421378967,-1.2027080899030862,77.99581835433068,70.39491192173482,-1.595853096651581,-11.101964622076423,-25.568580621620697,-48.14209475162818,16.84864383568377,8.71002197265625,13.923370673041063,8.605496215820324,-9.74553589874472,26.956528330385368,-0.5700198414622264,17.781012273102874,-7.798300453287936,46.067307152787734,-36.41456187308418,9.175516057282524,7,-3.399993896484375,-17.084991455078125,-35.23249816894531,-44.10499572753906,31.42999267578125,4,0.06486928323430408,-2.776844600814638,417.05999755859375,1.919496496401281,419.1600036621094,3.927789832789891,415.6700134277344,0.06486928323430408
12204,2021-07-12,411.75,417.7300109863281,408.9700012207031,416.3999938964844,1581700.0,-0.007065671668592066,1.396710292859081,1.7415619892331782,66.55838548376568,69.85712491638532,1.3840627332291433,-7.014726412290543,-22.491214584579097,-44.50837637889458,17.005044777454064,8.760009765625,14.115388145314967,4.712503051757835,-12.630700899573299,22.05570700308897,-3.9590989239077317,13.384105027423402,-3.0373458849447843,25.29573475508164,-54.54162599678614,8.671601975665553,7,-0.470001220703125,-12.225006103515625,-31.94500732421875,-41.17500305175781,32.42999267578125,0,0.05916207735655732,1.5137064421378967,414.67999267578125,-2.776844600814638,417.05999755859375,1.919496496401281,419.1600036621094,0.05916207735655732
12205,2021-07-13,408.95001220703125,412.8500061035156,408.0299987792969,410.7900085449219,1143100.0,-0.006800213219110507,-1.6195526881007074,0.3956986565685071,57.19134434462574,68.31816602023967,4.351657953903953,-3.398178642767107,-19.49888149464516,-41.00629573973811,16.652789527742033,4.82000732421875,13.046512401018731,1.2835144042968523,-15.327745020458508,17.894773829052212,-7.022115308080799,9.589144116674504,11.009979248046875,7.71176858810709,-67.52610538008595,8.30562971237767,7,5.04498291015625,-9.425018310546875,-28.7650146484375,-38.37501525878906,21.04998779296875,1,0.062452566976362256,1.396710292859081,411.75,1.5137064421378967,414.67999267578125,-2.776844600814638,417.05999755859375,0.062452566976362256
12206,2021-07-14,410.5799865722656,410.7999877929688,407.5700073242188,409.0,810900.0,0.003985754533757602,2.1980178574124594,-0.8586900635231287,64.34248353807118,67.70517924488324,3.0415333094200605,-4.09118294481334,-21.02675880908714,-41.93002560863772,15.939602818333936,3.22998046875,11.59844754034998,2.185488891601551,-13.528626699532026,17.89960448273513,-5.6715689039652375,10.04254668716834,9.141405029296891,25.272697922191373,-48.150300764419114,7.857057795566778,7,3.1850128173828125,-11.05499267578125,-30.259986877441406,-38.17498779296875,23.360015869140682,2,0.056067076535885274,-1.6195526881007074,408.95001220703125,1.396710292859081,411.75,1.5137064421378967,414.67999267578125,0.056067076535885274
12207,2021-07-15,411.5199890136719,413.0,409.1199951171875,409.1199951171875,845900.0,0.002289450221999001,-2.2333456251668933,1.5189963880787283,50.69161384841731,65.81648584823108,2.5359506746335114,-3.745717860119157,-21.95576510851339,-42.0561433092239,16.074370231807407,3.8800048828125,10.53682741689812,2.1874923706054688,-11.734609932018941,16.10959467322988,-4.7735587807067645,9.148543521917702,7.715347216796886,33.16524328216292,-36.05531037418443,6.9610511513122155,7,2.2450103759765625,-10.319992065429688,-31.199989318847656,-38.345001220703125,26.0,3,0.06130932071319117,2.1980178574124594,410.5799865722656,-1.6195526881007074,408.95001220703125,1.396710292859081,411.75,0.06130932071319117
12208,2021-07-16,414.4200134277344,415.260009765625,411.6300048828125,413.1099853515625,905800.0,0.0070471046157762895,1.4280800596058258,0.5458464198975116,53.91640954888448,64.38204064849062,-0.01793604740595356,-5.8210922213210665,-24.647421630815074,-43.987662933813795,16.06443390516,3.740020751953125,9.564880558650486,4.37451629638673,-9.020292086088318,17.76932467886178,-2.322887894850794,11.071920487624254,4.348709646484394,67.42129561490177,1.709167141858586,6.697404191237533,7,-0.6550140380859375,-13.220016479492188,-33.77001953125,-39.610015869140625,24.5999755859375,4,0.06592340119067308,-2.2333456251668933,411.5199890136719,2.1980178574124594,410.5799865722656,-1.6195526881007074,408.95001220703125,0.06592340119067308
12209,2021-07-19,409.1499938964844,414.9700012207031,406.1000061035156,411.5700073242188,1226600.0,-0.012716614450303254,-1.082161163108069,-1.8472989027884983,47.25092462936006,62.08992906146567,4.909257147189919,0.9499428294137715,-19.145704091934306,-37.87549417410327,16.32427584665742,8.8699951171875,8.592790117216566,-1.817503356933571,-11.68171508578314,8.046708371915997,-6.749609221358355,3.114602507491213,9.17078054773441,33.29679665506155,-29.607843621593005,4.9321058644247895,7,3.8800048828125,-5.464996337890625,-28.354995727539062,-34.08500671386719,28.45001220703125,0,0.0903335989403169,1.4280800596058258,414.4200134277344,-2.2333456251668933,411.5199890136719,2.1980178574124594,410.5799865722656,0.0903335989403169
12210,2021-07-20,416.3800048828125,419.3800048828125,408.760009765625,410.5,922700.0,0.017670808002400618,-1.2692332772539354,-2.429740602025189,57.83363051297079,60.30236338074515,-2.4691028551210366,-5.219817202554964,-26.09197731875861,-44.19296450973263,16.715081261911443,10.6199951171875,7.893176879983059,4.569506835937489,-3.968020034900178,13.107033706775155,0.30074340051868376,8.838270271356294,-10.279998779296875,77.40963647770126,14.80829430013614,4.2687634354188235,7,-3.589996337890625,-12.310012817382812,-34.8800048828125,-41.31501770019531,21.470001220703125,1,0.06676590486325806,-1.082161163108069,409.1499938964844,1.4280800596058258,414.4200134277344,-2.2333456251668933,411.5199890136719,0.06676590486325806
12211,2021-07-21,417.05999755859375,420.6199951171875,416.6600036621094,418.1499938964844,985500.0,0.0016331059796510505,-3.1905023332418336,-0.1853733729161909,58.79689122032923,59.397500164528346,-3.887075589871756,-5.122844373011901,-26.463197133635447,-43.92819717169772,16.580747226289777,4.239990234375,7.0983579146023885,4.589498901367165,-3.382281075205981,12.56127887794031,0.6036089130806204,8.57538888965371,-10.959991455078125,75.48209192691749,12.732769440016177,3.9858899882865693,7,-3.6999969482421875,-11.875,-34.44500732421875,-41.99501037597656,20.100006103515625,2,0.031026716820493627,-1.2692332772539354,416.3800048828125,-1.082161163108069,409.1499938964844,1.4280800596058258,414.4200134277344,0.031026716820493627
12212,2021-07-22,418.6000061035156,419.4800109863281,415.989990234375,418.8900146484375,822000.0,0.0036925347766192385,3.7483236106209388,0.2660637791527844,58.565298685767914,57.23855353468804,-5.795075019926969,-5.547744204797937,-27.325549084873842,-44.635351057450805,16.396205923664535,3.490020751953125,6.143521326818359,5.241006469726585,-1.0525110172168297,11.53452395667,2.0942477262548778,8.387765213198293,-11.919200439453107,86.08821940726075,24.33124808184607,3.146758743471701,7,-5.2400054931640625,-13.415008544921875,-34.20751190185547,-41.290008544921875,19.699981689453182,3,0.036645953450123114,-3.1905023332418336,417.05999755859375,-1.2692332772539354,416.3800048828125,-1.082161163108069,409.1499938964844,0.036645953450123114
12213,2021-07-23,418.5,422.70001220703125,417.7799987792969,420.70001220703125,994800.0,-0.0002389061205385623,-1.703293202320668,7.586025465642429,55.52382512213991,56.012491272285175,-5.695118817665616,-5.134470479759955,-26.21334184961563,-43.621327366223056,15.485195029715326,4.920013427734375,4.4412817263438455,4.774999999999977,-1.8287056468511764,11.378705646851131,1.4731471765744004,8.076852823425554,-11.261626757812508,74.69873094720278,16.487040569237358,3.3018528234255857,7,-4.0999908447265625,-12.274993896484375,-33.13750457763672,-39.23500061035156,25.570007324218807,4,0.045448002422155076,3.7483236106209388,418.6000061035156,-3.1905023332418336,417.05999755859375,-1.2692332772539354,416.3800048828125,0.045448002422155076
12214,2021-07-26,413.3999938964844,418.8800048828125,408.510009765625,416.6400146484375,1167000.0,-0.012186394512582188,1.6865268076325557,1.472728533777223,47.096421115744995,54.890833135742874,-0.3759864203402117,0.050009399848590874,-20.46222964125286,-37.525331192829015,14.095977253040992,10.3699951171875,3.2785168073086766,-0.37700653076171875,-6.951769962517972,6.197756900994534,-3.6643882466398168,2.9103751851163793,-5.233922316406279,34.46077018697659,-18.548049529604164,3.2873817158781193,7,1.0000152587890625,-7.17498779296875,-26.962501525878906,-33.05999755859375,30.420013427734432,0,0.06197386428506513,-1.703293202320668,418.5,3.7483236106209388,418.6000061035156,-3.1905023332418336,417.05999755859375,0.06197386428506513
12215,2021-07-27,412.7900085449219,415.42999267578125,407.9200134277344,412.3999938964844,1828600.0,-0.0014755330444325976,1.649030646845431,-0.12037412050598574,41.20409934852047,52.31990155912613,0.9342294488045013,0.8608631925882264,-19.177393117648023,-35.928918294684706,12.466695766421196,7.509979248046875,1.7701528226954792,-1.0864929199218523,-7.530490240862434,5.35750440101873,-4.308491580392115,2.1355057405484104,9.910003662109375,32.94990202576444,-14.3567205802702,3.2219986604702893,7,1.6100006103515625,-6.5550079345703125,-26.352516174316406,-32.45001220703125,35.829986572265625,1,0.060103193015859535,1.6865268076325557,413.3999938964844,-1.703293202320668,418.5,3.7483236106209388,418.6000061035156,0.060103193015859535
12216,2021-07-28,411.5899963378906,416.4400024414063,409.2900085449219,415.20001220703125,1474300.0,-0.002907076678675624,1.3481110660111897,-9.256103286384976,42.25432332013009,51.382424833760886,2.5619999431524434,2.256093593214075,-17.166838643650067,-33.850892532459056,12.065718467671763,7.149993896484432,1.1326369780425125,-2.337005615234375,-8.687377693278904,4.013366462810154,-5.51219165425664,0.8381804237878896,10.814415893554667,24.830738926020675,-18.749617238030407,3.1751860390222637,7,2.8100128173828125,-1.80499267578125,-24.31500244140625,-29.955001831054688,37.80999755859375,2,0.0638013800123245,1.649030646845431,412.7900085449219,1.6865268076325557,413.3999938964844,-1.703293202320668,418.5,0.0638013800123245
12217,2021-07-29,423.5700073242188,427.92999267578125,416.0,419.7999877929688,1833300.0,0.02910666219519409,-1.098504450146528,-1.0443221492396,59.89758169952411,52.04699951716529,-8.413757247764465,-9.160254025671463,-28.024677253126356,-45.005243831551354,12.079645542142117,16.339996337890625,1.459630252186571,8.987005615234409,1.5340556155518357,16.439955614916983,5.260530615393122,12.713480615075696,-15.649993896484432,78.21094516133489,33.501622580688164,3.7264749998412774,7,-6.555007934570369,-9.285003662109432,-34.48500061035162,-39.28500366210943,28.509979248046818,3,0.03208441604197021,1.3481110660111897,411.5899963378906,1.649030646845431,412.7900085449219,1.6865268076325557,413.3999938964844,0.03208441604197021
12218,2021-07-30,428.7200012207031,429.92999267578125,422.5199890136719,424.0499877929688,1572000.0,0.012158542407235018,1.0902700957710105,1.2387239347234664,68.00338263756373,54.35282818474347,-12.652527408810556,-13.712185178330628,-31.98725007714728,-49.28166843062252,11.867523269508307,7.410003662109375,1.567755478107074,13.311000061035145,3.638724794592406,22.983275327477884,8.474862427813775,18.147137694256514,-20.399788208007806,94.50253250381644,45.382057438620365,4.836137633221367,7,-9.794998168945312,-12.680007934570312,-38.392494201660156,-44.214996337890625,18.0,4,0.022345555479073465,-1.098504450146528,423.5700073242188,1.3481110660111897,411.5899963378906,1.649030646845431,412.7900085449219,0.022345555479073465
12219,2021-08-02,434.25,436.1600036621094,428.5499877929688,430.6000061035156,1968800.0,0.012898858843886973,1.0374871822107317,0.7815810281845782,75.37100306399627,56.30142513485742,-15.922035135469798,-18.653302264813874,-36.36552456798182,-53.93267950840908,11.722301849495038,7.610015869140568,2.4077897158493897,17.859999084472634,5.049596168553705,30.67040200039156,11.454797626513198,24.26520054243207,-25.065395800781232,93.23652860267482,37.27211518437535,6.405201457959454,8,-12.209991455078125,-14.8699951171875,-39.94500732421875,-45.96000671386719,16.3599853515625,0,0.022613718651050885,1.0902700957710105,428.7200012207031,-1.098504450146528,423.5700073242188,1.3481110660111897,411.5899963378906,0.022613718651050885
12220,2021-08-03,436.0499877929688,436.0799865722656,428.489990234375,434.1499938964844,1645300.0,0.004145049609600049,6.744927987543791,0.5205471434663166,75.45469795075596,58.152292549349276,-16.35870286781801,-19.866768392230597,-37.06487266220546,-54.84690328583957,11.847044714477725,7.589996337890625,3.0669883792690484,18.640988159179756,3.116914881263085,34.165061437096426,10.878951520221392,26.40302479813812,-25.246859625976583,99.59056237762323,38.10207577733557,7.762036638958337,8,-14.009979248046932,-16.669982910156307,-39.26998901367193,-47.52499389648443,15.340026855468693,1,0.01781910273768683,1.0374871822107317,434.25,1.0902700957710105,428.7200012207031,-1.098504450146528,423.5700073242188,0.01781910273768683
12221,2021-08-04,439.5,444.6400146484375,434.3399963378906,436.0499877929688,2280700.0,0.007911964920565895,-1.9985518577089145,1.8158017314764894,76.62730674888319,60.15918233413986,-18.205339807005828,-22.888324295294694,-39.40143130509017,-57.38960146553643,11.831757523004995,10.300018310546875,4.568157170522113,21.074000549316395,2.669221121835392,39.4787799767974,11.871610835575893,30.276390263056896,-27.175459303300727,82.05303065821609,16.280341793945198,9.202389713740503,8,-13.219985961914062,-15.879989624023438,-41.4425048828125,-50.05500793457031,10.739990234375,2,0.020750842132394753,6.744927987543791,436.0499877929688,1.0374871822107317,434.25,1.0902700957710105,428.7200012207031,0.020750842132394753
12222,2021-08-05,441.7200012207031,443.8299865722656,436.8200073242188,441.1199951171875,1391100.0,0.005051197316730649,1.9087190786432673,0.17391419725785337,76.32082855209345,62.46996049302358,-18.7753027571448,-24.41806126512313,-40.444396184816014,-58.77405514135398,11.81564419270934,7.009979248046818,5.26377962606341,22.061001586914074,0.9381313638381243,43.18387180999002,11.49956647537607,32.62243669845208,-26.810222607864773,86.7992312669609,20.357880815890155,10.561435111537984,8,-15.439987182617188,-16.349990844726562,-43.662506103515625,-52.27500915527344,7.70001220703125,3,0.017386563104585306,-1.9985518577089145,439.5,6.744927987543791,436.0499877929688,1.0374871822107317,434.25,0.017386563104585306
12223,2021-08-06,441.5799865722656,442.3900146484375,437.3200073242188,441.0199890136719,1140100.0,-0.00031697602112323864,3.651268268100065,0.9333197701032501,84.69929795918367,66.64805792007232,-16.781893606245887,-23.356960349648034,-39.10728382290574,-57.744839016394224,12.532025935931529,5.070007324218693,5.96584482546632,20.57598724365232,-2.543350732558565,43.69532521986321,9.016318255546878,32.135656231757764,-24.291789076579335,81.05248637576436,9.988192285325667,11.559668988105434,8,-15.299972534179688,-16.209976196289062,-43.522491455078125,-52.13499450683594,10.010009765625,4,0.02377825154963542,1.9087190786432673,441.7200012207031,-1.9985518577089145,439.5,6.744927987543791,436.0499877929688,0.02377825154963542
12224,2021-08-09,436.1099853515625,442.0,434.489990234375,440.9700012207031,1238500.0,-0.012387339524065899,1.1705188419218981,-8.678637602179837,71.93680958863392,70.06280350230713,-8.662678896407328,-16.831349275098944,-32.53934997425233,-51.433645128262754,13.414690480349678,7.510009765625,6.535017143492496,13.887986755371116,-9.739726059131613,37.515699569873846,2.074130348119752,25.70184316262248,-16.633642483656104,47.18256097837507,-22.125716574747536,11.81385640725137,8,-9.144973754882812,-10.739974975585938,-38.04749298095703,-46.66499328613281,16.040008544921875,0,0.024328761609499816,3.651268268100065,441.5799865722656,1.9087190786432673,441.7200012207031,-1.9985518577089145,439.5,0.024328761609499816
12225,2021-08-10,434.489990234375,438.7699890136719,433.2999877929688,438.7699890136719,879600.0,-0.003714648074112703,1.5560760657981723,0.8806553094761166,68.98277031069277,73.032630945703,-4.068701065857397,-13.91319423509691,-29.78311490985061,-48.945714239412325,14.431695102045932,5.470001220703068,7.325513844570196,10.990992736816395,-12.375741752288718,34.35772722592151,-0.6923745077361332,22.674359981368923,-13.00055362402611,10.493823838100685,-55.6362033770795,11.683367244552548,8,-4.16998291015625,-9.119979858398438,-34.4324951171875,-44.82499694824219,19.559997558593807,1,0.03710095854795625,1.1705188419218981,436.1099853515625,3.651268268100065,441.5799865722656,1.9087190786432673,441.7200012207031,0.03710095854795625
12226,2021-08-11,433.6000061035156,437.1900024414063,431.1000061035156,435.5499877929688,1035700.0,-0.002048342081204857,1.3288656004014252,0.4556033284134553,66.57091997734445,73.77411297657193,0.303669561661593,-11.815994426216434,-27.550055498197025,-47.16675396218301,15.444718713419958,6.089996337890682,8.997439203582417,8.95000762939452,-14.001445941633108,31.901461200422148,-2.525719156119294,20.425734414908334,-10.258523250119651,19.63867899198343,-42.15054917469172,11.47572678551382,8,-0.0200042724609375,-8.229995727539062,-31.8800048828125,-43.21501159667969,12.82000732421875,2,0.041028616915366856,1.5560760657981723,434.489990234375,1.1705188419218981,436.1099853515625,3.651268268100065,441.5799865722656,0.041028616915366856
12227,2021-08-12,436.75,437.0299987792969,432.4400024414063,435.8800048828125,923100.0,0.007264745968966535,5.419608177899105,-0.4461555315585891,68.88842985125918,73.87245155587142,-0.8718111742865062,-13.680300428577539,-29.498035006760915,-49.37120992228324,16.160031789810304,4.589996337890568,11.246898277047762,10.8385009765625,-11.846244724067674,33.523246677192674,-0.5038718737525869,22.180873826877587,-11.704634603000727,50.04419504204611,-9.694348752622517,11.342372850315073,8,-0.18499755859375,-11.379989624023438,-32.99750518798828,-44.71000671386719,8.1199951171875,3,0.030887212900686967,1.3288656004014252,433.6000061035156,1.5560760657981723,434.489990234375,1.1705188419218981,436.1099853515625,0.030887212900686967
12228,2021-08-13,441.739990234375,442.05999755859375,436.4599914550781,438.0,1021900.0,0.011425278155409169,1.55707756194086,4.2988634769187595,79.39834761814011,74.31993428410962,-4.269695439833299,-17.41128942909154,-33.25224606764709,-53.39764365362464,16.764322997204882,5.600006103515625,13.901129742698743,14.462492370605446,-8.595817476701484,37.520802217912376,2.9333374469520095,25.991647294258883,-15.127052897260683,97.08022286759649,32.73374859055491,11.52915492365346,8,-5.17498779296875,-16.369979858398438,-37.784996032714844,-49.69999694824219,3.46002197265625,4,0.017385845436553193,5.419608177899105,436.75,1.3288656004014252,433.6000061035156,1.5560760657981723,434.489990234375,0.017385845436553193
12229,2021-08-16,446.1099853515625,446.2900085449219,438.45001220703125,440.8299865722656,1085200.0,0.009892686226730119,1.780118281722606,1.4117680658006397,82.063108435504,75.0542021157483,-7.577261246973137,-19.890139801013447,-36.41433105225843,-56.84808615193481,18.549982340355193,7.839996337890625,15.090333211269638,16.98448791503904,-5.880152624653647,39.849128454731726,5.5521676451926965,28.416808184885383,-18.054881829542353,98.81485737705576,29.23713123287773,11.432320269846349,8,-7.41497802734375,-19.91497802734375,-41.6724853515625,-54.06999206542969,-0.469970703125,0,0.012283990868326988,1.55707756194086,441.739990234375,5.419608177899105,436.75,1.3288656004014252,433.6000061035156,0.012283990868326988
12230,2021-08-17,444.17999267578125,445.2799987792969,441.3699951171875,444.2999877929688,950000.0,-0.004326270962664691,2.759588016080284,-0.022726353206380157,80.92618495318686,75.53185524955983,-4.886630053391286,-16.622920756550513,-33.165954188518185,-53.99260395650492,19.762467415473495,4.739990234375,15.4714049668396,13.664495849609352,-9.317461690129278,36.64645338934798,2.1735170797400656,25.15547461947864,-14.301398651470947,86.1091801842707,10.422180516349385,11.490978769869304,8,-5.4849853515625,-17.9849853515625,-38.777496337890625,-52.13999938964844,7.490020751953125,1,0.017943179233920636,1.780118281722606,446.1099853515625,1.55707756194086,441.739990234375,5.419608177899105,436.75,0.017943179233920636
12231,2021-08-18,430.0,445.0,429.75,445.0,1694700.0,-0.031923978813993115,1.0333333333333334,125.0050864699306,55.857167161301255,73.25811509502735,8.721199444472063,-1.5007330894178494,-17.907039801316614,-39.09191095129205,20.159422092984318,15.25,14.614602499443436,-1.1624969482421648,-23.261091149688696,20.936097253204366,-12.21179404896543,9.8868001524811,16.290008544921875,1.511486522640009,-70.80532546978667,11.049297100723276,8,8.020004272460938,-3.80499267578125,-23.240005493164062,-37.96000671386719,23.079986572265625,2,0.055930204169694964,2.759588016080284,444.17999267578125,1.780118281722606,446.1099853515625,1.55707756194086,441.739990234375,0.055930204169694964
12232,2021-08-19,433.9400024414063,435.17999267578125,422.7900085449219,424.9100036621094,1585000.0,0.009162796375363547,1.152911636736761,-0.6019999186197954,54.86215061526965,69.94287650125912,3.9800963329801675,-4.461310367837257,-20.707183728416624,-42.3159535438765,20.433778615393333,12.389984130859375,13.679206481066615,2.010505676269588,-19.30311708941167,23.324128441950847,-8.646305706571013,12.66731705911019,12.019205932617126,47.44678253823162,-21.152256948446656,10.65681138284063,8,0.6000061035155682,-7.744995117187557,-27.2950057983399,-41.900009155273494,11.389984130859318,3,0.0287597615248969,1.0333333333333334,430.0,2.759588016080284,444.17999267578125,1.780118281722606,446.1099853515625,0.0287597615248969
12233,2021-08-20,437.5199890136719,439.239990234375,431.8500061035156,433.6700134277344,1622000.0,0.008249957487496129,1.0274365994356953,0.42635394312171276,53.160634232933184,67.85663479507015,-0.2641430351059171,-6.896914880907616,-23.150555835443754,-45.00882873814243,20.36725882145657,7.389984130859375,12.369905794006172,4.639492797851574,-15.831792196405786,25.110777792108934,-5.5961496992771345,14.875135294980282,7.512451367187509,62.68076795212766,-2.6860556028602147,10.235642497128685,8,-2.97998046875,-11.324981689453125,-30.037490844726562,-45.47999572753906,-11.410003662109375,4,0.016799246407198876,1.152911636736761,433.9400024414063,1.0333333333333334,430.0,2.759588016080284,444.17999267578125,0.016799246407198876
12234,2021-08-23,439.0199890136719,442.3900146484375,436.8800048828125,439.9599914550781,874000.0,0.0034284147871312953,-1.1111267012768347,-0.24415802657027807,52.887423105199936,66.06826288334872,-1.461658255788393,-6.7238515760188875,-23.658766467622968,-45.60542578831081,21.511682069278343,5.510009765625,10.900855947569426,4.858493041992176,-13.586208738778964,23.303194822763317,-4.363857848393366,14.080843932377718,5.122754093750018,72.16535133902886,10.66793087530219,9.222350890385556,8,-4.47998046875,-12.824981689453125,-31.537490844726562,-46.97999572753906,-12.399993896484375,0,0.014076860616856646,1.0274365994356953,437.5199890136719,1.152911636736761,433.9400024414063,1.0333333333333334,430.0,0.014076860616856646
12235,2021-08-24,437.6000061035156,441.489990234375,437.0,440.6400146484375,854200.0,-0.0032344379428974612,-1.1179095561297567,3.2340432439451985,48.07692664095527,64.01337473486103,0.4982724868112314,-3.5308952197608505,-21.368129258119836,-43.4372842295121,22.632220247254764,4.489990234375,8.998308002538863,2.1980102539062614,-13.295889673853594,17.691910181666117,-5.548939709973695,9.944960217786218,5.688627621406283,66.68168958348505,7.46284938747516,7.746949963879937,8,-3.05999755859375,-10.4949951171875,-29.242507934570312,-45.56001281738281,-12.709991455078125,1,0.018372962597765552,-1.1111267012768347,439.0199890136719,1.0274365994356953,437.5199890136719,1.152911636736761,433.9400024414063,0.018372962597765552
12236,2021-08-25,437.8500061035156,438.260009765625,433.3599853515625,437.1300048828125,572800.0,0.0005712979810628127,5.363632760636506,-0.23684184108818954,45.92030287276153,61.461360626139076,1.0220091982367308,-1.8052456823905345,-20.71533546220121,-43.00224821278198,23.79886439845917,4.9000244140625,8.23561637774759,1.135009765625,-9.574469251896119,11.844488783146119,-4.219729743135588,6.489749274385588,4.618682614206307,76.8366983104789,20.23470054820646,5.354739508760573,8,-3.30999755859375,-10.7449951171875,-29.420005798339844,-45.81001281738281,-9.490020751953125,2,0.031563337059658414,-1.1179095561297567,437.6000061035156,-1.1111267012768347,439.0199890136719,1.0274365994356953,437.5199890136719,0.031563337059658414
12237,2021-08-26,437.1600036621094,439.0899963378906,433.7699890136719,439.0899963378906,543500.0,-0.0015758877053506648,4.512981879130957,-2.6805408383842666,45.39392420586107,57.68309135810808,1.985034432091993,-0.04733929002009063,-19.006848507370705,-41.6031907109799,23.81462256853083,5.32000732421875,7.710322432428029,-0.23449249267576988,-8.975976941498743,8.506991956147203,-4.605234717087285,4.136249731735745,4.521537848700575,50.37944263481723,-3.000446725353221,4.370742224411496,8,-2.6199951171875,-10.05499267578125,-27.88750457763672,-44.790008544921875,-21.30999755859375,3,0.03641683314299993,5.363632760636506,437.8500061035156,-1.1179095561297567,437.6000061035156,-1.1111267012768347,439.0199890136719,0.03641683314299993
12238,2021-08-27,438.2999877929688,440.8200073242188,436.0799865722656,439.0400085449219,838400.0,0.0026077045505301655,1.2046514268680972,0.38343189652443216,52.50859947424359,54.399257029079145,0.3417038068242846,-0.45620559603872834,-19.33266288461988,-41.94604521821617,23.684449281257773,4.740020751953182,7.440935014901015,0.4264923095703921,-7.3051734040897145,8.158158023230499,-3.4393405472596896,4.292325166400474,2.625892399205611,54.70638332387118,0.5201604470559289,3.865832856830058,8,-4.264984130859432,-11.194976806640682,-29.02748870849615,-45.92999267578131,-13.169982910156307,4,0.01603924018956948,4.512981879130957,437.1600036621094,5.363632760636506,437.8500061035156,-1.1179095561297567,437.6000061035156,0.01603924018956948
12239,2021-08-30,444.0700073242188,446.260009765625,438.0,440.42999267578125,908800.0,0.013164544129477429,1.059847792998478,-4.9188007752901575,60.0209537332377,52.07645356019591,-6.423631264585595,-5.7474904974405945,-23.90002936666167,-46.94770482343728,23.132462621979744,8.260009765625,6.8871211164071156,5.705511474609409,-2.299671348442814,13.710694297661632,1.7029200630832975,9.70810288613552,-21.279998779296932,83.02326901785673,22.347329066589367,4.002591411526124,8,-9.54499816894537,-16.964996337890682,-33.757499694824276,-50.66000366210943,-16.309997558593807,0,-0.04044412294555966,1.2046514268680972,438.2999877929688,4.512981879130957,437.1600036621094,5.363632760636506,437.8500061035156,-0.04044412294555966
12240,2021-08-31,443.8200073242188,446.6300048828125,442.8800048828125,444.42999267578125,994400.0,-0.0005629742965673756,-2.0120600058829297,-0.16757771890403622,60.83546825061463,52.62959812567517,-6.9622167036620795,-5.149553809242718,-22.70950124486916,-45.978723773878016,22.575857507360425,3.75,5.296409896683713,5.067010498046955,-3.2146244775053106,13.34864547359922,0.926193010270822,9.207827985823087,-20.560598754882847,78.82446554071501,12.422323472948406,4.140817487776128,8,-9.11000061035162,-16.54499816894537,-33.507499694824276,-50.41000366210943,-11.02001953125,1,-0.03875447686716471,1.059847792998478,444.0700073242188,1.2046514268680972,438.2999877929688,4.512981879130957,437.1600036621094,-0.03875447686716471
12241,2021-09-01,448.6199951171875,450.4700012207031,442.010009765625,445.3500061035156,961300.0,0.010815167666522463,1.4275437513408904,-5.360766459876425,62.15940437813085,53.44040409932642,-9.88244009323671,-9.730131110671664,-26.633705445597855,-50.05661322239848,21.36820427642161,8.459991455078125,3.092434979620009,9.410998535156239,0.025433517134274553,18.796563553178203,4.718216026145285,14.103781044167192,-24.42576269531247,88.92212723810637,19.606012817864453,4.692782509010975,9,-7.459991455078125,-18.739990234375,-38.302490234375,-55.209991455078125,-18.899993896484375,2,-0.05289550338154525,-2.0120600058829297,443.8200073242188,1.059847792998478,444.0700073242188,1.2046514268680972,438.2999877929688,-0.05289550338154525
12242,2021-09-02,449.3999938964844,453.6000061035156,446.0899963378906,451.5400085449219,844500.0,0.0017386625379751663,1.3993603993603994,-0.6544409291560508,58.58745862844529,54.04338458771665,-9.207033907796813,-10.440556039537285,-26.41311935662611,-50.13234626739364,20.211191271636736,7.510009765625,0.9897344511440451,9.80699768066404,-0.5855514058940798,20.19954676722216,4.61072313738498,15.0032722239431,-23.629215346679644,76.02735431008054,9.80090250493086,5.196274543279064,9,-5.9199981689453125,-14.599990844726562,-37.30748748779297,-55.989990234375,-20.910003662109375,3,-0.046817999178184855,1.4275437513408904,448.6199951171875,-2.0120600058829297,443.8200073242188,1.059847792998478,444.0700073242188,-0.046817999178184855
12243,2021-09-03,452.0799865722656,454.1600036621094,447.6700134277344,449.4800109863281,997400.0,0.005963490681307304,-1.0868234093496094,-1.2149335462894302,56.956431138354844,54.49549659140053,-10.733204477894901,-12.957942330258902,-28.374418202790707,-52.070330178591576,19.012181459048747,6.489990234375,1.6432244686417903,11.961990356445312,0.17896589492414705,23.745014817966478,6.070478125684701,17.853502587205924,-24.082869818164,87.1286100341623,23.990641354622653,5.891512230760595,9,-8.319992065429688,-13.739990234375,-36.42998504638672,-56.05499267578125,-21.40997314453125,4,-0.08014064224220774,1.3993603993603994,449.3999938964844,1.4275437513408904,448.6199951171875,-2.0120600058829297,443.8200073242188,-0.08014064224220774
12244,2021-09-07,446.7200012207031,452.2999877929688,443.0400085449219,451.7699890136719,964200.0,-0.01185627656778765,2.031097037140593,-1.9423212357387671,52.74062590757653,55.01368539880289,-4.655705238740779,-7.127769910245945,-22.38124512059153,-46.040511364807344,18.005085760453333,9.259979248046932,2.045862573566069,6.071504211425804,-5.905509809721991,18.0485182325736,0.08299720085193485,12.060011221999673,-16.106595775800713,38.765381243861945,-20.580108850020586,5.98850701057389,9,-2.9600067138671875,-8.2449951171875,-29.237503051757812,-49.69500732421875,-16.290008544921875,1,-0.048330041813426705,-1.0868234093496094,452.0799865722656,1.3993603993603994,449.3999938964844,1.4275437513408904,448.6199951171875,-0.048330041813426705
12245,2021-09-08,450.6099853515625,451.8999938964844,445.5799865722656,447.5199890136719,1010800.0,0.008707879925299089,1.229274200059205,-0.6118819420104183,78.5853359564677,58.643133519214686,-7.270745031182514,-10.274966316367568,-25.529493527790407,-49.279143130055786,17.16361400347401,6.32000732421875,2.466745843271724,9.155488586425804,-3.2388517201413833,21.54982889299299,2.9583184331422103,15.352658739709398,-17.641920084939386,70.78172762231527,3.9504062638598896,6.197170153283598,9,-6.644989013671875,-12.134979248046875,-29.899978637695312,-50.46998596191406,-8.829986572265625,2,-0.05070898632685672,2.031097037140593,446.7200012207031,-1.0868234093496094,452.0799865722656,1.3993603993603994,449.3999938964844,-0.05070898632685672
12246,2021-09-09,451.3900146484375,456.6300048828125,450.0899963378906,454.0199890136719,1079000.0,0.001731051956752383,-1.5009540370061327,-0.8511253987536171,76.5278759772783,62.102461493816605,-6.624811895540972,-10.175584361714982,-25.536337726607997,-49.3706450407675,16.87248155346889,6.540008544921875,2.8774377798857245,9.046017456054699,-3.5270591437004555,21.619094055809853,2.7594791561771217,15.332555755932276,-16.302755542265743,61.44229840765117,-7.51713160313745,6.286538299877576,9,-5.0350189208984375,-11.680007934570312,-30.680007934570312,-47.55500793457031,-7.470001220703125,3,-0.04118395678279996,1.229274200059205,450.6099853515625,2.031097037140593,446.7200012207031,-1.0868234093496094,452.0799865722656,-0.04118395678279996
12247,2021-09-10,450.239990234375,455.0299987792969,449.2999877929688,452.2099914550781,972100.0,-0.0025477400401916483,-1.9766243648787414,0.7490571949082723,70.8798502774736,64.14371158306437,-3.8266889893197913,-8.393441344076564,-23.60636009353061,-47.57362436208166,16.516904530863304,5.730010986328068,3.7457608503475512,7.221493530273449,-5.534067666197643,19.97705472674454,0.8437129320379313,13.599274128508966,-12.567601635006326,52.98001199145778,-16.080725333091387,6.377780598235536,9,-2.92498779296875,-10.529983520507812,-25.28997802734375,-41.449981689453125,-2.3800048828125,4,-0.045575669551232156,-1.5009540370061327,451.3900146484375,1.229274200059205,450.6099853515625,2.031097037140593,446.7200012207031,-0.045575669551232156
12248,2021-09-13,449.4200134277344,456.5899963378906,443.8299865722656,453.8299865722656,1365600.0,-0.0018211994145916899,1.569993791988592,2.238563660867814,67.46144307922486,64.9704326215074,-1.4119344709242228,-7.345187108861808,-22.05629368614558,-46.16392962726627,15.257585376171143,12.760009765625,4.794698801730078,6.017515563964821,-7.0349399145036955,19.069971042433338,-0.5087121752694088,12.54374330319905,-9.472710874352458,46.946332612498516,-20.82439123220717,6.526227739234249,9,-0.100006103515625,-9.710006713867188,-23.595001220703125,-40.6300048828125,1.66998291015625,0,-0.046571186346877846,-1.9766243648787414,450.239990234375,-1.5009540370061327,451.3900146484375,1.229274200059205,450.6099853515625,-0.046571186346877846
12249,2021-09-14,451.5899963378906,455.1499938964844,449.2999877929688,449.67999267578125,801700.0,0.0048284073813396056,-3.382005006229356,-0.4331100438736108,72.91189776950559,66.3122581236064,-2.685429747996807,-9.574458705588654,-23.534256650708812,-47.73437106849184,13.506250364886412,5.850006103515568,6.096403591683838,7.9134979248046875,-5.600194455649444,21.42719030525882,1.156651734577622,14.670344115031753,-9.640769504977015,60.62498956920208,-6.982616335399605,6.756846190227057,9,-2.269989013671875,-11.879989624023438,-25.764984130859375,-42.79998779296875,-11.029998779296875,1,-0.04632516902456674,1.569993791988592,449.4200134277344,-1.9766243648787414,450.239990234375,-1.5009540370061327,451.3900146484375,-0.04632516902456674
12250,2021-09-15,452.1499938964844,454.17999267578125,448.55999755859375,453.989990234375,891900.0,0.001240057492714497,4.063055880129219,-0.963347020946842,73.18418229820179,67.53723344805873,-2.1674917321796556,-10.02050549476013,-23.41498680438974,-47.76260573747004,11.617466985187502,5.6199951171875,7.038051473150745,8.074995422363259,-5.961160983531727,22.111151828258244,1.0569172194157659,15.093073625310751,-8.439073697582899,64.9999642372643,-1.3807293982134041,7.018078202947491,9,-2.3149871826171875,-12.439987182617188,-25.98248291015625,-43.3599853515625,-6.709991455078068,2,-0.04803715915934681,-3.382005006229356,451.5899963378906,1.569993791988592,449.4200134277344,-1.9766243648787414,450.239990234375,-0.04803715915934681
12251,2021-09-16,454.0499877929688,455.05999755859375,451.3399963378906,451.8399963378906,1120000.0,0.004202131863612069,-1.317763939725246,-1.2010847030335505,76.34946434675636,69.51078963898217,-3.594209192011874,-10.568189076030706,-24.712140208282847,-49.047167763676384,11.685741900756872,3.720001220703125,7.219346544744496,8.772489929199253,-4.272289190300796,21.817269048699302,2.2501003694492283,15.294879488949277,-8.788777431998028,80.09399215536254,11.20637711077336,6.522389559750019,9,-4.214981079101619,-14.33998107910162,-26.20497894287115,-45.25997924804693,-3.559997558593807,3,-0.0270234320967907,4.063055880129219,452.1499938964844,-3.382005006229356,451.5899963378906,1.569993791988592,449.4200134277344,-0.0270234320967907
12252,2021-09-17,446.4200134277344,453.80999755859375,445.0400085449219,452.1499938964844,1482500.0,-0.016804260698963902,-1.065959741193386,-2.5927613681869612,60.53455720549182,69.90835920199738,3.987980034850466,-2.0609717992919627,-16.48785722309094,-40.84323492304941,12.29508785957222,9.009979248046932,7.2396726763385,0.5185150146484148,-11.386979086059398,12.424009115356228,-5.43423203570552,6.47126206500235,10.209991455078125,20.298000573997896,-48.30215677122574,5.952747050353913,9,3.4149932861328125,-6.7100067138671875,-16.94500732421875,-37.6300048828125,0.949981689453125,4,-0.005600107353620487,-1.317763939725246,454.0499877929688,4.063055880129219,452.1499938964844,-3.382005006229356,451.5899963378906,-0.005600107353620487
12253,2021-09-20,444.8699951171875,445.55999755859375,439.2999877929688,440.6099853515625,1088200.0,-0.0034721075756559694,1.2198558535159854,-0.7434597358329783,51.16548520535366,69.73334356841707,4.9256961773462535,0.07159445528486685,-14.27256187484096,-38.65761740605751,12.884273354319491,7.120025634765568,6.767449097852875,-1.3990036010742415,-12.650968774139074,9.85296157199059,-7.0249861876066575,4.2269789854581745,11.528209838867213,35.141988513072256,-30.32698494708044,5.625982586532404,9,3.095001220703125,-5.1599884033203125,-13.902488708496094,-36.079986572265625,19.75,0,0.006721042702795499,-1.065959741193386,446.4200134277344,-1.317763939725246,454.0499877929688,4.063055880129219,452.1499938964844,0.006721042702795499
12254,2021-09-21,445.20001220703125,448.0,443.6600036621094,447.1400146484375,743900.0,0.0007418281598352561,1.3716001000583673,-0.4553985901770875,52.005823185932,66.7800643716909,4.869471258998431,0.24064629932621528,-13.825293655513974,-38.54516935369037,13.009166376695811,4.339996337890625,6.485322678451951,-1.3779876708984489,-12.11961233823115,9.363636996434252,-6.748800004564771,3.992824662767873,10.514264062500047,37.43667993741554,-25.254715008219407,5.370812333666347,9,2.764984130859375,-5.4900054931640625,-14.232505798339844,-36.230010986328125,17.399993896484375,1,0.013229972977000681,1.2198558535159854,444.8699951171875,-1.065959741193386,446.4200134277344,-1.317763939725246,454.0499877929688,0.013229972977000681
12255,2021-09-22,445.6400146484375,448.9800109863281,441.45001220703125,448.9800109863281,1103800.0,0.0009883253129867597,3.5089862488007677,1.7216454302343873,45.03997561842842,63.28140877626312,4.0793238238621825,0.4573114388417707,-13.376606196124555,-38.49877199207418,13.242716370459922,7.529998779296875,6.087036241417422,-1.3399856567382926,-11.23533527746531,8.555363963988725,-6.287660467101773,3.607689153625188,9.4176900820313,40.228571871175404,-18.35395942232236,4.947674810363498,9,2.3049774169921875,-5.9300079345703125,-13.19500732421875,-34.8800048828125,23.8699951171875,2,-0.011399373761019516,1.3716001000583673,445.20001220703125,1.2198558535159854,444.8699951171875,-1.065959741193386,446.4200134277344,-0.011399373761019516
12256,2021-09-23,451.6700134277344,455.3999938964844,448.0700073242188,448.3200073242188,1092300.0,0.013531098153414023,-2.807779195764091,-1.002996939101815,53.21623823269472,61.318785215732134,-2.1308633114018676,-4.726574853241232,-18.482070086342276,-44.05841315341388,13.71793990709067,9.759979248046875,6.446294391116453,3.9990127563476676,-5.110843483760959,13.108868996456295,-0.5559153637066743,8.55394087640201,-12.370025634765568,76.83242823159223,19.611510758455566,4.55492812005432,9,-3.7250213623046875,-11.960006713867188,-19.225006103515625,-38.980010986328125,22.489990234375,3,-0.013793280052063595,3.5089862488007677,445.6400146484375,1.3716001000583673,445.20001220703125,1.2198558535159854,444.8699951171875,-0.013793280052063595
12257,2021-09-24,453.0799865722656,453.1400146484375,449.1400146484375,449.8999938964844,552700.0,0.003121688628011654,1.4242065547088851,0.9492498155284247,51.469725484989674,59.541927705261564,-3.4594116565223203,-5.146577839636905,-18.962366148585318,-45.036628657294386,14.113034507123452,4.0,5.4306977454078265,4.612986755371082,-3.3382304431036687,12.564203953845833,0.6373781561337069,8.588595354608458,-13.457998657226483,85.59002208258693,30.82405126302885,3.975608599237378,9,-5.7299957275390625,-13.369979858398438,-20.97248077392578,-40.389984130859375,10.100006103515625,4,-0.0057164218562929525,-2.807779195764091,451.6700134277344,3.5089862488007677,445.6400146484375,1.3716001000583673,445.20001220703125,-0.0057164218562929525
12258,2021-09-27,445.3299865722656,451.5899963378906,441.5299987792969,451.4100036621094,780900.0,-0.01710514750084613,2.1242216598902504,-1.9119594633500316,48.091162216846804,56.784068199410584,4.078280117762517,3.3277094372859892,-10.447067574148605,-36.81460003875429,14.601172634772642,11.54998779296875,4.312907746185658,-3.4885131835937386,-10.046842325953776,3.0698159587662985,-6.767677754773729,-0.20934861241374847,-5.39243853759757,27.81347281744339,-27.77947709488121,3.279164571180015,9,2.0200042724609375,-1.0899810791015625,-14.962478637695312,-32.639984130859375,15.850006103515625,0,0.0045808919372889445,1.4242065547088851,453.0799865722656,-2.807779195764091,451.6700134277344,3.5089862488007677,445.6400146484375,0.0045808919372889445
12259,2021-09-28,426.1099853515625,442.010009765625,420.0299987792969,438.6600036621094,1940200.0,-0.04315900972364506,1.283633884762637,2.064141946494002,26.323922860230226,51.57737270630263,21.572415791635535,22.27526634934071,9.500567400171917,-17.18978339682451,15.136702301525288,25.29998779296875,3.0202536111914355,-21.810513305664074,-33.786856759820864,-9.834169851507284,-27.79868503274247,-15.822341578585679,29.290008544921875,17.189673202163235,-34.974964755188964,5.988171727078393,9,11.605010986328125,12.220016479492188,4.2575225830078125,-11.744979858398438,28.940002441406307,1,0.09037575060310377,2.1242216598902504,445.3299865722656,1.4242065547088851,453.0799865722656,-2.807779195764091,451.6700134277344,0.09037575060310377
12260,2021-09-29,426.6199951171875,431.0499877929688,424.3299865722656,429.0,1145400.0,0.0011968970058380268,1.0740807022831549,0.18964154664319288,25.937406615090595,45.976032958339765,19.06502510425355,21.513619669339505,9.506039454225913,-17.306104589364736,15.658502703372001,6.720001220703182,1.833019550941458,-20.44050292968751,-35.68179872290506,-5.1992071364699655,-28.061150826296284,-12.819855033078738,28.072598876953123,18.63160092631259,-31.02273883159661,7.6206478966087685,9,11.095001220703125,11.710006713867188,3.7475128173828125,-12.254989624023438,36.1300048828125,2,0.08433737611488379,1.283633884762637,426.1099853515625,2.1242216598902504,445.3299865722656,1.4242065547088851,453.0799865722656,0.08433737611488379
12261,2021-09-30,424.8900146484375,432.80999755859375,424.5799865722656,429.3399963378906,1248900.0,-0.0040550852949937655,-2.2465284256779126,1.8697363696979021,25.648404171738335,42.09979373236716,18.13026268888416,22.529769654309803,11.720105786680335,-15.182909895901616,15.683233664888736,8.230010986328125,0.08618151096339943,-20.983984374999977,-39.13164722161446,-2.836321528385497,-30.057815798307217,-11.910152951692737,29.109327441406265,14.678385804309697,-33.1278358605356,9.07383142330723,9,12.824981689453125,13.439987182617188,5.9324951171875,-8.040008544921875,35.399993896484375,3,0.10501540064222725,1.0740807022831549,426.6199951171875,1.283633884762637,426.1099853515625,2.1242216598902504,445.3299865722656,0.10501540064222725
12262,2021-10-01,428.3599853515625,429.739990234375,421.0,426.0299987792969,1262300.0,0.008166750414212887,2.434183309450863,-0.5235946425999712,30.749489373786247,39.83134975108189,13.21920907525498,18.34317857982404,8.734876437884168,-18.06480830393656,15.471632848614753,8.739990234375,-1.8003560603844448,-16.462013244628906,-36.12511175480216,3.20108526554435,-26.293562499715506,-6.6304639895423065,24.959969872070303,26.394129330334437,-20.63185788520748,9.831549255086616,10,9.355010986328125,9.970016479492188,2.4625244140625,-11.124984741210938,33.300018310546875,4,0.10691945997933949,-2.2465284256779126,424.8900146484375,1.0740807022831549,426.6199951171875,1.283633884762637,426.1099853515625,0.10691945997933949
12263,2021-10-04,415.8500061035156,428.4100036621094,414.9400024414063,426.42999267578125,1160000.0,-0.029204360061268808,-1.1725819114350022,-4.54079293769401,22.524572687671196,36.55565525127513,23.668829901910442,29.512870224456947,21.597448293931507,-4.874179134080805,15.33752845318051,13.470001220703068,-4.500582576264492,-27.160493469238304,-50.36482718264614,-3.9561597558304697,-38.76266032594225,-15.558326612534358,36.804149991230474,3.361667587341826,-40.211468244052426,11.60216685670392,10,19.319992065429688,19.93499755859375,14.972503662109375,2.1699981689453125,46.1300048828125,0,0.1138150435916645,2.434183309450863,428.3599853515625,-2.2465284256779126,424.8900146484375,1.0740807022831549,426.6199951171875,0.1138150435916645
12264,2021-10-05,425.1300048828125,428.20001220703125,417.2200012207031,419.6700134277344,1194300.0,0.02231573558516886,-1.1196899937256426,-0.5160679002552749,31.683826617265908,35.07163869559041,12.56371695639308,19.533988151188623,12.949559809372033,-13.57248647358523,15.986383524445127,12.350006103515625,-6.060512195723675,-16.800994873046875,-41.25391647411334,7.651926728019589,-29.027455673580107,-4.574534072513643,26.015585065799996,57.02297272373288,15.492625943577806,12.226460800533232,10,10.039993286132812,10.654998779296875,5.44000244140625,-7.1100006103515625,29.079986572265625,1,0.08479756163742413,-1.1725819114350022,415.8500061035156,2.434183309450863,428.3599853515625,-2.2465284256779126,424.8900146484375,0.08479756163742413
12265,2021-10-06,427.760009765625,428.30999755859375,418.7999877929688,421.1099853515625,854200.0,0.006186354415368633,1.4541960685483724,1.2179550954933402,32.3533339942955,32.75353822465716,7.96870426090868,15.920605586670263,11.014923512407563,-15.590978723381454,16.66396621038703,9.510009765624943,-7.115411231435473,-13.028491210937489,-37.905564264153725,11.848581842278747,-25.467027737545607,-0.5899546843293706,21.93735668269926,71.74040753871472,33.63864922067691,12.438536526608116,10,6.279998779296875,8.024993896484375,3.0550003051757812,-9.740005493164062,23.759979248046875,2,0.06379740369441333,-1.1196899937256426,425.1300048828125,-1.1725819114350022,415.8500061035156,2.434183309450863,428.3599853515625,0.06379740369441333
12266,2021-10-07,432.7999877929688,436.7099914550781,431.6099853515625,432.3999938964844,752200.0,0.011782256200399077,-4.151492732849371,0.06014923729281101,40.528485150998534,31.537844854213702,-0.03294330015307878,9.925379748790704,6.781901948660334,-19.916707134639694,16.375331829322413,8.949981689453125,-8.22102702874696,-7.059011840820233,-31.65585127568579,17.537827594045325,-19.35743155825304,5.2394078766125745,15.50708409507871,82.0394780187818,39.96367229988118,12.298419717432786,10,0.46501159667963066,2.985015869140568,-1.8074798583984943,-14.609985351562557,20.559997558593693,3,0.06920058468522394,1.4541960685483724,427.760009765625,-1.1196899937256426,425.1300048828125,-1.1725819114350022,415.8500061035156,0.06920058468522394
12267,2021-10-08,429.7200012207031,432.260009765625,426.17999267578125,431.7999877929688,591000.0,-0.0071164201920888015,3.0533034942271504,-5.200045777065093,39.68404310452671,30.603720508400357,-0.6873203950791549,12.004726290788085,10.263482316707723,-16.056008113574933,16.366564270260707,6.619995117187557,-9.28265212119561,-9.112998962402344,-33.59823511075007,15.37223718594538,-21.355617036576177,3.1296191117714898,17.25238788947877,67.89162259114967,23.908542184436754,12.242618074173851,10,-1.2449951171875,6.06500244140625,5.8000030517578125,-9.600006103515625,29.55999755859375,4,0.07113936339332283,-4.151492732849371,432.7999877929688,1.4541960685483724,427.760009765625,-1.1196899937256426,425.1300048828125,0.07113936339332283
12268,2021-10-11,428.489990234375,434.4700012207031,426.17999267578125,427.7900085449219,653900.0,-0.002862354516508514,-3.2295817082000142,-0.33653183091977895,38.759554975649145,31.985457410113572,-2.3437416215995768,12.212453764915722,11.723049160904452,-14.053293409516641,17.159377412824835,8.290008544921875,-11.323818287044674,-9.2965087890625,-33.66534981156724,15.07233223344224,-21.48092930031487,2.8879117221898696,17.20110340905586,57.82449800202929,12.475774230156993,12.184420511252362,10,-2.6649932861328125,7.295013427734375,10.650009155273438,-3.2549896240234375,41.8800048828125,0,0.0774114079294852,3.0533034942271504,429.7200012207031,-4.151492732849371,432.7999877929688,1.4541960685483724,427.760009765625,0.0774114079294852
12269,2021-10-12,430.6700134277344,434.8800048828125,426.1499938964844,431.4400024414063,1423500.0,0.005087687561072141,1.2823576343871548,-1.1000130793042622,40.160366901369194,33.56578633081119,-4.256519485124102,8.837923919594232,9.624371165571745,-15.501724476045297,17.97428473047266,8.730010986328125,-13.57312141285388,-6.07048645019529,-29.73021241551305,17.589239515122472,-17.90034943285417,5.759376532463591,13.791036567615492,66.27595314163993,19.44183669501642,11.829862982658879,10,-4.8450164794921875,5.114990234375,10.379981994628906,-3.2700042724609375,34.829986572265625,1,0.07270066775579553,-3.2295817082000142,428.489990234375,3.0533034942271504,429.7200012207031,-4.151492732849371,432.7999877929688,0.07270066775579553
12270,2021-10-13,430.42999267578125,433.5,424.5400085449219,433.0,1271300.0,-0.0005573193964510947,4.019592757860184,3.3377194720777528,34.88898721760471,34.592517780351905,-3.8210382463065002,7.765442922806017,9.886597350762145,-14.571502489655813,19.00612476371292,8.959991455078125,-15.315742941964004,-5.224507141113293,-27.878655492122505,17.42964120989592,-16.5515813166179,6.102567034391313,12.85021541741088,48.39763682777229,5.136767277805049,11.3270741755046,10,-4.6049957275390625,5.355010986328125,10.687507629394531,-2.274993896484375,33.5,2,0.055247076606971035,1.2823576343871548,430.6700134277344,-3.2295817082000142,428.489990234375,3.0533034942271504,429.7200012207031,0.055247076606971035
12271,2021-10-14,441.7799987792969,445.989990234375,433.8900146484375,435.4400024414063,1436700.0,0.026368994486090536,-1.5635617740334724,-2.4669176146483736,42.95687364759376,35.94889381077496,-13.994965257523575,-4.796870147739412,-1.4200786503437257,-25.183049453300214,19.387603142121414,15.55999755859375,-13.960246976211977,6.7389984130859375,-14.433723393452055,27.91172021962393,-3.847362490183059,17.325359316354934,-26.839996337890568,80.37298345504806,40.71222107244871,10.586360903269,10,-11.31500244140625,-5.9949951171875,-0.55999755859375,-13.399993896484375,19.529998779296875,3,0.022047150756684397,4.019592757860184,430.42999267578125,1.2823576343871548,430.6700134277344,-3.2295817082000142,428.489990234375,0.022047150756684397
12272,2021-10-15,443.9200134277344,446.4800109863281,442.6400146484375,445.75,953600.0,0.004844073191069498,1.3343382155147625,-0.2886415819089408,49.0551042612544,38.896730652284205,-15.305177393571853,-7.519300084831343,-3.562570890531333,-26.557319146072018,20.422674467918128,4.70001220703125,-12.474214239485946,9.004013061523438,-11.913831956815216,29.92185807986209,-1.454909447645889,19.462935570692764,-28.359011230468695,88.33182646432893,45.22381589898897,10.458922509169325,10,-12.07000732421875,-8.155014038085938,-0.88751220703125,-14.305007934570312,14.209991455078125,4,0.0212650289202716,-1.5635617740334724,441.7799987792969,4.019592757860184,430.42999267578125,1.2823576343871548,430.6700134277344,0.0212650289202716
12273,2021-10-18,447.8599853515625,448.3599853515625,442.0400085449219,444.010009765625,836200.0,0.008875409543727342,1.6061891218444035,-2.103827232552322,68.32969501945345,42.96849380808282,-15.898974550525338,-11.830331370092722,-7.454774889508258,-29.702139020449692,20.655134685073495,6.319976806640625,-10.600850908660618,12.79448547363279,-8.462884144909651,34.05185509217523,2.165800664361541,23.42317028290404,-31.06222280273431,97.9009215497615,49.386408248161985,10.628684809271224,10,-14.279998779296875,-12.094985961914062,-4.347480773925781,-18.244979858398438,10.480010986328125,0,0.025499070694538384,1.3343382155147625,443.9200134277344,-1.5635617740334724,441.7799987792969,4.019592757860184,430.42999267578125,0.025499070694538384
12274,2021-10-19,451.0899963378906,453.1400146484375,447.0,449.8999938964844,1042300.0,0.007212099968682439,1.3213494554181282,0.3090935032816513,69.7179839400212,47.12012157983011,-16.82906017396624,-15.385265139909563,-10.42215860222393,-32.140001550507804,21.296149940949167,6.1400146484375,-9.03854345984098,15.729997253417991,-6.268813363786933,37.728807870622916,4.730591944815501,26.729402562020482,-32.39850042089836,92.83210533897446,38.86303796596943,10.999405308602466,10,-12.249984741210938,-15.919998168945312,-6.574989318847656,-19.724990844726562,12.44000244140625,1,0.04274091408769598,1.6061891218444035,447.8599853515625,1.3343382155147625,443.9200134277344,-1.5635617740334724,441.7799987792969,0.04274091408769598
12275,2021-10-20,440.55999755859375,453.0,435.8900146484375,452.0499877929688,1519400.0,-0.023343454443200184,1.5556335524336546,-9.655434169359436,61.05856620313815,49.401241696734516,-4.796883953390818,-5.539368432938431,0.3057480251020479,-20.853958730483157,21.880736532990948,17.1099853515625,-5.687741596044475,5.453999328613293,-16.158971246674298,27.066969903900883,-5.352485959030503,16.260484616257088,-19.11262014308585,34.64926187094156,-23.286425377073968,10.806485287643792,10,-1.7199859619140625,-5.3899993896484375,3.9550094604492188,-9.194992065429688,13.970001220703125,2,0.0566097752397261,1.3213494554181282,451.0899963378906,1.6061891218444035,447.8599853515625,1.3343382155147625,443.9200134277344,0.0566097752397261
12276,2021-10-21,445.4400024414063,446.0499877929688,436.8299865722656,440.5400085449219,961400.0,0.011076822475611925,2.0130897231959493,-0.4264576206361714,61.8184436628522,51.86061953654847,-8.599696318010501,-11.499633345857205,-4.286871257286805,-24.845904354065283,23.28656332844254,9.220001220703182,-3.225478780731521,10.645504760742256,-10.125460566114327,31.41647008759884,0.2600220973139358,21.030987424170576,-21.457214047264017,55.36224807518148,-6.292113688452666,10.385482663428295,10,-6.599990844726619,-10.270004272460994,-0.6674957275391193,-14.074996948242244,19.489990234374943,3,0.04150949652710434,1.5556335524336546,440.55999755859375,1.3213494554181282,451.0899963378906,1.6061891218444035,447.8599853515625,0.04150949652710434
12277,2021-10-22,450.489990234375,451.20001220703125,443.8500061035156,446.0700073242188,1349700.0,0.011337077418485775,1.5171138028698934,0.9020384521963121,76.7283752643796,56.079377346407405,-11.615075878949881,-17.65899168705846,-9.086416136635762,-29.071162361546726,24.560062586435475,7.350006103515625,-0.6919366691462301,15.824992370605457,-4.493320506631903,36.14330524784282,5.6658359319868055,25.98414880922411,-24.174623739889114,84.63753962862319,14.964729928457047,10.159156438618675,10,-11.649978637695312,-15.319992065429688,-5.7174835205078125,-19.124984741210938,5.240020751953125,4,0.024018307973034947,2.0130897231959493,445.4400024414063,1.5556335524336546,440.55999755859375,1.3213494554181282,451.0899963378906,0.024018307973034947
12278,2021-10-25,447.3699951171875,450.8299865722656,443.7099914550781,450.1400146484375,1148500.0,-0.006925781226713279,2.431353227538129,-0.6267036745515636,68.96315201122444,59.279686803057984,-6.185815758243791,-15.155350770913287,-5.907936042790425,-25.160477636516646,25.06420561436855,7.1199951171875,0.7598536914726424,12.602996826171875,-7.9597575493133945,33.165751201657145,2.3216196384292402,22.88437401391451,-18.908656770385505,66.55061141304348,-4.5272435209799795,10.281377187742644,10,-8.529983520507812,-12.199996948242188,-2.5974884033203125,-16.004989624023438,1.69000244140625,0,0.02405170190907957,1.5171138028698934,450.489990234375,2.0130897231959493,445.4400024414063,1.5556335524336546,440.55999755859375,0.02405170190907957
12279,2021-10-26,464.6199951171875,470.80999755859375,452.7799987792969,454.0199890136719,2318800.0,0.038558687860774876,-1.7568833774687649,-3.826690022915565,75.1569618059605,63.75390620176418,-20.24225405828429,-30.95966904873228,-23.038678283281683,-41.56302646165028,24.110678154381375,23.44000244140625,3.121326572129078,27.927496337890602,3.863834611377513,51.99115806440369,15.895665474634086,39.95932720114712,-34.184362666254685,82.27375294732482,10.813753423182732,12.031830863256538,10,-12.269989013671875,-21.7449951171875,-20.782493591308594,-33.25498962402344,-3.649993896484375,1,-0.01351641953703031,2.431353227538129,447.3699951171875,1.5171138028698934,450.489990234375,2.0130897231959493,445.4400024414063,-0.01351641953703031
12280,2021-10-27,462.6000061035156,470.2099914550781,462.3500061035156,465.2799987792969,1251800.0,-0.00434761533059369,-3.94339839926297,-0.25282935213522156,71.212990821702,66.89347477666509,-14.72784538999872,-27.516736922090786,-20.858226170664466,-38.64523936058163,23.10562088561109,7.8599853515625,5.860419970716066,24.108506774902366,-2.0712349741382923,50.288248523943025,11.018635900382037,37.198377649422696,-28.12693714181671,75.83876162258623,5.480831811502611,13.089870874520333,10,-9.25,-19.725006103515625,-18.76250457763672,-31.235000610351562,-6.779998779296818,2,0.002010360275639833,-1.7568833774687649,464.6199951171875,2.431353227538129,447.3699951171875,1.5171138028698934,450.489990234375,0.002010360275639833
12281,2021-10-28,469.510009765625,475.25,460.55999755859375,460.55999755859375,1830600.0,0.014937318570988456,-2.2826776325211235,-3.3395659204263364,76.85971933071487,69.9828764510496,-19.32267224693328,-32.583077054164164,-27.067030000992986,-44.658605226029636,22.440794278063933,14.69000244140625,8.758717104786399,28.787510681152355,0.011972543667411628,57.5630488186373,14.399741612409855,43.175279749894855,-31.403247944236625,81.80092365479345,10.671211506924266,14.387769068742482,10,-13.94000244140625,-24.415008544921875,-25.682510375976562,-38.14500427246094,-12.980010986328125,3,-0.03190562645044781,-3.94339839926297,462.6000061035156,-1.7568833774687649,464.6199951171875,2.431353227538129,447.3699951171875,-0.03190562645044781
12282,2021-10-29,474.1600036621094,475.6600036621094,466.1400146484375,467.989990234375,1588500.0,0.00990392920228822,1.0763304413228036,0.6893860349025144,79.46831926521537,71.22050136724538,-21.49215015120666,-35.44310541567364,-31.074350996646388,-48.37933129911835,21.48034402705152,9.519989013671875,12.479719221019764,31.147503662109386,-0.6197517714327887,62.91475909565156,15.263875945338327,47.031131378880445,-31.5960532592876,95.30516611298854,21.56329461728852,15.883627716771082,10,-18.384994506835938,-28.860000610351562,-30.332504272460938,-42.79499816894531,-3.70001220703125,4,-0.019466026056692676,-2.2826776325211235,469.510009765625,-3.94339839926297,462.6000061035156,-1.7568833774687649,464.6199951171875,-0.019466026056692676
12283,2021-11-01,463.17999267578125,476.1700134277344,457.760009765625,474.1199951171875,1225400.0,-0.023156763332051522,1.448132426465814,-1.773092160906919,68.83762662459492,71.12268388775355,-9.063595019376805,-21.856013232337318,-19.681416598102828,-36.55831737175572,19.701677454767903,18.410003662109375,14.73088675765922,17.800993347167946,-12.462492604193585,48.06447929852948,2.6692503714871805,32.93273632284871,-15.98259481665923,44.46339197645229,-28.974392479041093,15.131742975680774,11,-7.1499786376953125,-17.624984741210938,-19.649993896484375,-31.814987182617188,9.82000732421875,0,-0.01608442032742985,1.0763304413228036,474.1600036621094,-2.2826776325211235,469.510009765625,-3.94339839926297,462.6000061035156,-0.01608442032742985
12284,2021-11-02,461.17999267578125,469.4200134277344,460.4700012207031,464.6300048828125,936200.0,-0.0043179758012561464,-2.6755733801228225,0.3153575353853192,67.46167192680494,71.83414007927209,-6.126029829305821,-17.93636835584698,-17.331576656018115,-33.812376750483566,17.826889530761576,8.95001220703125,16.327684332566093,13.998493957519543,-15.470822102112379,43.467810017151464,-0.7361640722963898,28.733151987335475,-9.346976325681226,18.576763877538504,-55.63133622709659,14.734658029815948,11,-4.67999267578125,-15.624984741210938,-15.384994506835938,-29.814987182617188,6.480010986328125,1,-0.026280400949024063,1.448132426465814,463.17999267578125,1.0763304413228036,474.1600036621094,-2.2826776325211235,469.510009765625,-0.026280400949024063
12285,2021-11-03,455.0499877929688,460.9700012207031,452.489990234375,458.25,1662000.0,-0.013292000911067192,-1.0384623849172872,0.9275364882795059,58.01037737830275,71.41102160321103,2.542951974336688,-10.17891743240881,-10.869972784654749,-27.02645660423758,15.571493628691169,8.69000244140625,16.14252062545347,6.503990173339901,-21.678029253019417,34.68600959969922,-7.58701953983973,20.59499988651953,21.120025634765568,10.810789912197851,-60.030829827784274,14.091009713179648,11,4.890014648437443,-9.494979858398494,-17.02748870849615,-23.684982299804744,18.620025634765568,2,0.013009589246330666,-2.6755733801228225,461.17999267578125,1.448132426465814,463.17999267578125,1.0763304413228036,474.1600036621094,0.013009589246330666
12286,2021-11-04,462.75,466.0,455.0,455.5299987792969,1438600.0,0.016921244728248297,-1.657005222634611,-2.2562417745904386,60.651651743928525,69.62471898982758,-2.7305646570387694,-16.358829973657976,-18.15013381600977,-34.01353077167937,14.651063239443912,11.0,15.768744082292358,12.706501770019543,-15.133421235779167,40.54642477581825,-1.2134597328798122,26.626463272918897,12.946412963867203,43.32770150538632,-24.256344825789846,13.919961502899364,11,-2.80999755859375,-17.194992065429688,-24.727500915527344,-31.384994506835938,16.1099853515625,3,-0.01497567298926239,-1.0384623849172872,455.0499877929688,-2.6755733801228225,461.17999267578125,1.448132426465814,463.17999267578125,-0.01497567298926239
12287,2021-11-05,460.2900085449219,467.989990234375,458.5499877929688,467.1000061035156,1158400.0,-0.005316026915349825,1.1979138541118826,-0.9432127987826785,57.15108886756299,68.31226752942075,1.4145001675813091,-12.112180909535368,-15.267975834895196,-30.795615546041176,13.29646795217564,9.440002441406193,16.766591571679896,8.718009948730469,-17.746510141620433,35.18253003908137,-4.514250096444982,21.95026999390592,14.942275964355474,32.939234251823905,-29.537204778179117,13.232260045175448,11,4.0399932861328125,-14.735000610351562,-22.26750946044922,-28.014999389648438,10.04998779296875,4,-0.00816878423564138,-1.657005222634611,462.75,-1.0384623849172872,455.0499877929688,-2.6755733801228225,461.17999267578125,-0.00816878423564138
12288,2021-11-08,461.6600036621094,465.7200012207031,458.5499877929688,464.1400146484375,1027200.0,0.0029763737899033416,1.5425651070552957,0.36417208155948916,56.213996967259185,66.20749365845394,2.5532101107855283,-11.45716204105895,-16.227931522313895,-31.510182649172634,12.184132764601753,7.170013427734318,17.491214512113913,8.42950439453125,-16.02555711499565,32.88456590405815,-3.7980263602321997,20.6570351492947,13.117434961669915,54.16421066293174,-4.287688819724323,12.227530754763437,11,2.6699981689453125,-16.104995727539062,-23.63750457763672,-29.384994506835938,17.30999755859375,0,0.019061620506786392,1.1979138541118826,460.2900085449219,-1.657005222634611,462.75,-1.0384623849172872,455.0499877929688,0.019061620506786392
12289,2021-11-09,461.9800109863281,464.739990234375,459.8699951171875,463.0299987792969,952000.0,0.0006931666630860533,1.1789830138183408,0.4233802990217191,64.31053880001976,65.44055454493369,2.033146350397317,-9.814423854805398,-16.311740213300368,-31.01535734736808,11.071139348874354,4.8699951171875,16.849343144154034,7.18401184082029,-15.102638850596577,29.470662532237156,-3.9593135048881436,18.327337186528723,12.351678669663102,61.22594033518145,-0.22704940760365844,11.143325345708424,11,2.3499908447265625,-15.285003662109375,-26.50251007080078,-29.705001831054688,14.8499755859375,1,0.023853822138633518,1.5425651070552957,461.6600036621094,1.1979138541118826,460.2900085449219,-1.657005222634611,462.75,0.023853822138633518
12290,2021-11-10,454.2099914550781,461.1400146484375,450.20001220703125,459.6499938964844,1011000.0,-0.016818951786812142,1.5985618394537309,5.181014939254781,55.641314662373055,63.082954026229054,9.485373284219804,-0.18079068767087847,-8.382880970209271,-22.60808567412323,9.557621569980771,11.779998779296875,17.09436866766964,-1.7750076293945085,-20.901550289319573,17.351535030530556,-11.338278959357012,7.788263700567995,19.68486421248076,22.54066442287569,-38.04350916491639,9.56327132996253,11,8.975021362304688,-6.7249908447265625,-18.73249053955078,-21.934982299804688,13.430023193359375,2,0.029611880980300764,1.1789830138183408,461.9800109863281,1.5425651070552957,461.6600036621094,1.1979138541118826,460.2900085449219,0.029611880980300764
12291,2021-11-11,451.5199890136719,457.3200073242188,451.0199890136719,456.7900085449219,741100.0,-0.005922376196060175,-1.0095689588038497,0.9687531555386013,50.6832946988025,59.88461796329429,10.454532393981083,3.453377631237913,-5.71676357733179,-19.359301181064097,9.625682924278006,6.300018310546932,15.066420619979851,-4.9520095825195085,-23.022502674869713,13.118483509830696,-13.987256128694582,4.083236963655565,21.427072915465885,7.419777610808623,-48.0513267982983,9.035246546175099,11,11.665023803710938,-1.16497802734375,-16.60748291015625,-19.244979858398438,8.82000732421875,3,0.0490565754629122,1.5985618394537309,454.2099914550781,1.1789830138183408,461.9800109863281,1.5425651070552957,461.6600036621094,0.0490565754629122
12292,2021-11-12,453.3599853515625,455.3200073242188,448.7999877929688,452.2300109863281,1842600.0,0.004075116014043978,1.5821765903830116,-0.21441559344019273,54.04237283248661,58.24070087528225,5.982941063772159,2.4842293698230264,-7.584902042609542,-20.575762671470557,9.83573353064601,6.52001953125,13.570800313114319,-3.584011840820324,-20.744275390033522,13.576251708392874,-12.164143615426951,4.996119933786304,18.67719458869101,26.950318793005245,-25.99903208232562,8.580131774606613,11,5.7500152587890625,-3.004974365234375,-18.834983825683594,-21.084976196289062,17.1300048828125,4,0.056246693188473085,-1.0095689588038497,451.5199890136719,1.5985618394537309,454.2099914550781,1.1789830138183408,461.9800109863281,0.056246693188473085
12293,2021-11-15,459.2799987792969,464.0700073242188,449.8900146484375,453.5,2115800.0,0.013058085448683032,-1.1815424559196113,5.115159208145408,45.74570354496744,55.82781549952253,-0.6129193548929948,-2.6734260732978328,-13.551244146605427,-25.99674650024997,10.272770188752423,14.179992675781307,10.95906761132295,1.7650009155273665,-14.874655970346168,18.4046578014009,-6.554827527409429,10.084829358464162,11.36294963211958,65.74660841396674,15.82472667971178,8.319828442936771,11,-0.885009765625,-8.92498779296875,-27.149993896484375,-26.319992065429688,13.980010986328125,0,0.024081165276061967,1.5821765903830116,453.3599853515625,-1.0095689588038497,451.5199890136719,1.5985618394537309,454.2099914550781,0.024081165276061967
12294,2021-11-16,470.3699951171875,472.1600036621094,458.30999755859375,458.8200073242188,1538300.0,0.02414648224909932,-1.2036591938702677,1.9982682062735186,55.40859241534809,55.538728281416454,-11.468229599504923,-12.906686420910432,-24.38686284647622,-36.53700032299196,10.949875530478268,13.850006103515625,7.719299933037689,11.890997314453102,-5.402480331663355,29.18447496056956,3.2442584913948735,20.53773613751133,-21.570007324218693,92.3372973933355,43.8061659491554,8.646738823058215,11,-9.889999389648438,-20.014984130859375,-39.56499481201172,-34.584991455078125,3.3699951171875,1,0.018283492129154588,-1.1815424559196113,459.2799987792969,1.5821765903830116,453.3599853515625,-1.0095689588038497,451.5199890136719,0.018283492129154588
12295,2021-11-17,465.5,468.9400024414063,451.3200073242188,467.0,1680200.0,-0.010353541186176596,5.550178113584142,-0.1298702671281746,47.12709018400615,54.03599921920286,-5.542909166803099,-6.400610637850889,-19.43924014565971,-31.11509166706753,10.82680251774833,19.049987792968693,5.855520269688554,5.7740020751953125,-9.565382865641823,21.113387016032448,-1.895690395223255,13.44369454561388,-16.23281188964836,71.48972971843105,26.04476235588899,7.669692470418563,11,-5.0200042724609375,-15.144989013671875,-34.69499969482422,-29.714996337890625,12.600006103515625,2,0.024339391132686572,-1.2036591938702677,470.3699951171875,-1.1815424559196113,459.2799987792969,1.5821765903830116,453.3599853515625,0.024339391132686572
12296,2021-11-18,463.92999267578125,469.0,460.8699951171875,468.45001220703125,2835700.0,-0.003372733242145487,1.8932426855492084,3.0133463541666665,42.33248168420667,52.389487309941046,-4.233069967455322,-3.5567092118294568,-17.83339487040513,-28.993184392649027,10.699029116154579,8.1300048828125,4.134900336778685,3.2794952392578125,-10.593229892007685,17.15222037052331,-3.656867326374936,10.215857804890561,-14.20494825439448,64.7688125195143,24.57204202839206,6.936362565632754,11,-3.4499969482421875,-8.899978637695312,-33.12499237060547,-28.144989013671875,11.170013427734375,3,0.007996943571719095,5.550178113584142,465.5,-1.2036591938702677,470.3699951171875,-1.1815424559196113,459.2799987792969,0.007996943571719095
12297,2021-11-19,461.30999755859375,469.0,459.1600036621094,467.4100036621094,1585400.0,-0.005647393267411593,1.1206891448828789,1.3495530409419898,48.397605875270784,51.52099941083122,-1.6239494387878608,-0.08911275006539654,-15.170193077112003,-25.828846151735775,11.097333728089398,9.839996337890625,3.8699633310228023,0.118499755859375,-12.903706323535744,13.140705835254494,-6.392603283838184,6.629602795556934,-11.136253952392508,51.279697098841645,11.142506859184031,6.511103039697561,11,-0.8300018310546875,-5.2799835205078125,-28.18499755859375,-25.524993896484375,13.239990234375057,4,-0.0021027101641774015,1.8932426855492084,463.92999267578125,5.550178113584142,465.5,-1.2036591938702677,470.3699951171875,-0.0021027101641774015
12298,2021-11-22,458.1300048828125,466.0899963378906,457.7799987792969,464.239990234375,1190900.0,-0.0068933963985406965,-1.4405287922921801,1.0016359406658828,47.43827793384871,49.64630375903444,1.1204854597510234,4.151156760531876,-11.956620342291444,-22.145418085866197,11.450072750526147,8.30999755859375,2.583120936919215,-3.5994934082031023,-15.006275370397532,7.807288553991327,-9.302884389300345,2.103897572894141,-7.516536075493093,32.677537213439855,-9.76609154663425,5.7033909810972165,11,2.3499908447265625,-2.0999908447265625,-24.32250213623047,-22.345001220703125,12.350006103515625,0,0.0269792094379937,1.1206891448828789,461.30999755859375,1.8932426855492084,463.92999267578125,5.550178113584142,465.5,0.0269792094379937
12299,2021-11-23,458.3399963378906,459.0,451.5,454.3800048828125,1219300.0,0.00045836651788788707,1.8409097477097363,-0.6481179949253791,53.06846443857857,49.36043151194617,0.37979813902728665,3.6328168918001893,-12.19985500904545,-21.88444213972548,10.667577621901486,7.5,1.8253023093308798,-3.075502014160179,-14.493000471276332,8.341996442955974,-8.784251242718256,2.6332472143978976,-7.295596833475429,39.70583666184488,-6.460746816946745,5.708749228558069,11,2.1399993896484375,-2.3099822998046875,-23.667503356933594,-22.55499267578125,13.589996337890625,1,0.03255228334193916,-1.4405287922921801,458.1300048828125,1.1206891448828789,461.30999755859375,1.8932426855492084,463.92999267578125,0.03255228334193916
12300,2021-11-24,463.5299987792969,464.5,455.1700134277344,455.8900146484375,905500.0,0.011323477075695143,-1.0550661607283898,1.9292930849793082,50.76320810776107,49.36931077960823,-3.7427175547242655,-1.5641344814589502,-17.38153094043298,-26.58512218593887,9.676920394652791,9.329986572265625,1.1703628513066633,2.0680007934570312,-9.377350793070889,13.513352379984951,-3.654674999806957,7.79067658672102,-12.063287191727795,68.74285016741072,21.29939895157291,5.722675793263971,11,-3.0500030517578125,-7.4999847412109375,-26.524993896484375,-27.7449951171875,-2.42999267578125,2,0.022026603417181434,1.8409097477097363,458.3399963378906,-1.4405287922921801,458.1300048828125,1.1206891448828789,461.30999755859375,0.022026603417181434
12301,2021-11-26,454.5299987792969,463.25,453.0899963378906,457.8500061035156,833900.0,-0.01941621906608293,-2.2774140833423573,-0.43455683511286336,45.00346261121123,48.36498742168874,6.402438735448584,6.594143830878636,-8.53886539546096,-17.198891847200457,8.282993842374339,10.44000244140625,-0.4599131893165236,-6.1829986572265625,-17.368453774859802,5.002456460406677,-11.77572621604321,-0.5902710984099144,-3.029998779296875,17.31427873883929,-30.643464358165307,5.5927275588166205,11,6.4950103759765625,1.970001220703125,-17.524993896484375,-18.7449951171875,5.290008544921932,4,0.051855779349040176,-1.0550661607283898,463.5299987792969,1.8409097477097363,458.3399963378906,-1.4405287922921801,458.1300048828125,0.051855779349040176
12302,2021-11-29,464.92999267578125,467.1000061035156,457.9100036621094,459.70001220703125,1489200.0,0.022880764579708668,-1.086266739640994,-1.5752918466770842,52.45236864787519,49.11017243312293,-2.4403878407334787,-4.77775197882778,-18.73261429331717,-27.11472775133842,6.81231671018444,12.57000732421875,-0.4987733995540111,4.678495788574196,-4.802730499782456,14.159722076930848,-0.0621173556041299,9.419108932752522,-13.016792602539056,86.08966295695653,37.30937529402868,4.740613144178338,11,-3.1899871826171875,-4.989990234375,-27.92498779296875,-29.144989013671875,-9.16998291015625,0,0.021874289867176655,-2.2774140833423573,454.5299987792969,-1.0550661607283898,463.5299987792969,1.8409097477097363,458.3399963378906,0.021874289867176655
12303,2021-11-30,455.7300109863281,466.75,454.3900146484375,460.45001220703125,1865900.0,-0.01978788599226533,-2.3405393367782485,-0.9024892633741014,45.86366577773182,48.04962502894335,6.932050606643315,4.042752523896013,-9.379070503175058,-17.441168354763363,6.205291873143184,12.3599853515625,-0.020105692996821745,-4.14898681640625,-13.730630258363988,5.432656625551488,-8.939808537385147,0.6418349045726472,-3.411874841308588,27.115444431620112,-19.260631896334658,4.79082172097887,11,4.42999267578125,4.209991455078125,-18.725006103515625,-19.94500732421875,-3.77001953125,1,0.04129632974117503,-1.086266739640994,464.92999267578125,-2.2774140833423573,454.5299987792969,-1.0550661607283898,463.5299987792969,0.04129632974117503
12304,2021-12-01,449.05999755859375,462.5199890136719,448.7200012207031,461.0499877929688,1436800.0,-0.014635888062975222,-1.1783751234434088,2.540251511330953,46.5413061362687,47.984537912528076,11.467255125740735,10.285556154846176,-2.640474060579777,-10.284771539371263,5.7631953541891585,13.79998779296875,-0.10045580423104639,-10.213000488281239,-20.915690234054523,0.4896892574920457,-15.564345361167852,-4.861655615394625,23.100006103515625,1.849816363262026,-45.57739806129188,5.351344872886642,12,9.800003051757812,13.385009765625,-12.05499267578125,-13.274993896484375,-2.30999755859375,2,0.047699669407626155,-2.3405393367782485,455.7300109863281,-1.086266739640994,464.92999267578125,-2.2774140833423573,454.5299987792969,0.047699669407626155
12305,2021-12-02,460.9700012207031,462.5799865722656,447.95001220703125,448.0400085449219,1369700.0,0.026522076619740265,-1.2318826410421149,-1.0783989330292552,55.64719381930468,49.463950371983415,-1.2883930402445003,-1.2207849567169546,-14.35627015550017,-21.589490041820454,6.1755018924047915,14.629974365234375,0.39171753802332887,1.401002502441429,-9.136096101923272,11.93810110680613,-3.8675467997409214,6.669551804623779,10.721202392578107,67.9895204356286,14.861277796655038,5.268549302182349,12,-2.4949951171875,1.0900115966796875,-13.357498168945312,-18.095001220703125,-25.579986572265625,3,0.023775932112837683,-1.1783751234434088,449.05999755859375,-2.3405393367782485,455.7300109863281,-1.086266739640994,464.92999267578125,0.023775932112837683
12306,2021-12-03,455.8200073242188,465.489990234375,445.3299865722656,462.6900024414063,1488500.0,-0.011172080358475611,2.2333682479394152,-0.5313224291345087,51.41413113649762,49.79911984545306,2.8946195647630475,3.566255168154669,-9.26230255639939,-15.88403901756061,6.025987174935564,20.160003662109375,-0.9304113978263331,-3.402491760253838,-13.954912790867581,7.149929270359905,-8.678702275560681,1.8737187550530052,14.921548632812403,48.185628574632986,-7.912983404573623,5.2762105153068575,12,0.39498901367181816,4.929992675781193,-7.707504272460994,-12.945007324218807,-14.800018310546932,4,0.011583516946287231,-1.2318826410421149,460.9700012207031,-1.1783751234434088,449.05999755859375,-2.3405393367782485,455.7300109863281,0.011583516946287231
12307,2021-12-06,456.5299987792969,460.1900024414063,451.6099853515625,460.1900024414063,1250800.0,0.0015576136274619845,3.6885292376448646,0.5327520034115828,48.318453347306416,49.89691711361503,1.6039528177826696,2.6984826711207006,-10.06667988999078,-16.043814827502047,5.6900286682963594,8.580017089843807,-1.2370614094402868,-2.5044998168945085,-13.110681216220598,8.101681582431581,-7.807590516557525,2.798590882768508,12.686863014648395,52.287605910319414,-2.4835844173007615,5.3030906996630325,12,-0.31500244140625,4.220001220703125,-6.1974945068359375,-11.43499755859375,-8.69000244140625,0,0.00720655499905587,2.2333682479394152,455.8200073242188,-1.2318826410421149,460.9700012207031,-1.1783751234434088,449.05999755859375,0.00720655499905587
12308,2021-12-07,470.4599914550781,470.5899963378906,463.0700073242188,466.7099914550781,1093600.0,0.03051276523564339,2.75060882800606,-1.024589138754768,50.05318306697316,49.56188585010332,-11.614487098958307,-11.107944075635032,-23.681292856173343,-29.383308853517008,5.429655793733618,14.05999755859375,-0.7290119257680772,10.985493469238293,-0.7493782643481381,22.720365202824723,5.118057602445106,16.85292933603148,-25.1300048828125,99.48533320446528,47.42261322422611,5.867435866793214,12,-12.5,-9.709991455078125,-19.9224853515625,-25.159988403320312,-34.19000244140625,1,-0.0312459761859617,3.6885292376448646,456.5299987792969,2.2333682479394152,455.8200073242188,-1.2318826410421149,460.9700012207031,-0.0312459761859617
12309,2021-12-08,473.0,473.4100036621094,468.8399963378906,471.3500061035156,998600.0,0.005398989480627003,2.7004089600553516,0.43999837239583334,54.557609925263804,49.983486052048065,-13.249624263404371,-13.470680927686772,-25.25029124099524,-31.227906678350735,5.249804658313064,4.57000732421875,-0.4594921180525944,12.974502563476562,-0.20202258195632794,26.151027708909453,6.386239990760146,19.56276513619298,-27.164813232421864,98.53987388683724,46.9131046143518,6.5882625727164426,12,-13.6300048828125,-13.6300048828125,-22.207489013671875,-27.444992065429688,-40.6400146484375,2,-0.04448204766368258,2.75060882800606,470.4599914550781,3.6885292376448646,456.5299987792969,2.2333682479394152,455.8200073242188,-0.04448204766368258
12310,2021-12-09,467.6600036621094,472.0299987792969,467.3399963378906,471.3399963378906,931000.0,-0.011289632849663,-1.1712937453199395,-2.230306841511458,52.16735202691081,50.77947376490357,-8.115622087468978,-7.453524584490424,-18.997757495554822,-25.33193415227447,5.559597471881311,5.660003662109375,0.031683778072419955,6.962005615234375,-6.337138044446192,20.261149274914942,0.3124337853940915,13.611577445074658,-20.721824218749987,79.52280448547265,28.337387652406598,6.649571829840275,12,-8.290008544921875,-8.290008544921875,-16.63249969482422,-22.104995727539062,-43.510009765625,3,-0.0447119777153685,2.7004089600553516,473.0,2.75060882800606,470.4599914550781,3.6885292376448646,456.5299987792969,-0.0447119777153685
12311,2021-12-10,473.6700134277344,473.8599853515625,465.30999755859375,469.80999755859375,904300.0,0.01285123747714656,3.0330514269262605,-1.0489194433848041,56.90967114774314,51.27472959822224,-12.432512708993613,-12.35233695640278,-23.950807496668403,-30.756232980232937,5.800066167234342,8.54998779296875,0.312825981544961,11.864514160156261,-1.8975653876785827,25.626593707991105,4.983474386238811,18.745553934073712,-25.672961015624992,99.14619360077246,45.990999728245335,6.881039773917424,12,-14.075027465820312,-14.075027465820312,-20.922508239746094,-28.115005493164062,-50.720001220703125,4,-0.08081575293796195,-1.1712937453199395,467.6600036621094,2.7004089600553516,473.0,2.75060882800606,470.4599914550781,-0.08081575293796195
12312,2021-12-13,478.8599853515625,481.6099853515625,473.0799865722656,475.1300048828125,1449500.0,0.010956935792221012,-1.178794421882186,0.9663122109341029,61.33405770211359,52.99366203426466,-17.25305913597225,-16.37343542160926,-28.11358414984636,-35.34895782519527,6.087977709410048,8.529998779296875,0.5305841845095642,15.779486083984352,0.6544510735496374,30.904521094419067,8.216968578766966,23.342003589201738,-29.31115696308592,85.16718846190561,28.206328303409393,7.562517505217369,12,-15.389999389648438,-15.389999389648438,-26.11248016357422,-33.30497741699219,-60.879974365234375,0,-0.07902100299758774,3.0330514269262605,473.6700134277344,-1.1712937453199395,467.6600036621094,2.7004089600553516,473.0,-0.07902100299758774
12313,2021-12-14,470.3399963378906,478.0299987792969,464.8399963378906,475.7699890136719,1440300.0,-0.01779223421104348,1.6512535194852196,-1.4557697342584108,56.01443773413597,54.04623221180547,-7.199840600051402,-7.359711091142117,-18.24092861699961,-26.273604870498957,6.084696233082918,14.019989013671875,1.6982962731598832,6.7064971923828125,-8.640589387094167,22.053583771859792,-0.9670460973556487,14.380040482121274,-18.2262753923672,32.796682189332856,-25.25846233874681,7.67354328973848,12,-6.8700103759765625,-6.8700103759765625,-15.397491455078125,-24.784988403320312,-53.410003662109375,1,-0.047837734777367524,-1.178794421882186,478.8599853515625,3.0330514269262605,473.6700134277344,-1.1712937453199395,467.6600036621094,-0.047837734777367524
12314,2021-12-15,478.9700012207031,479.5299987792969,469.6400146484375,471.3699951171875,1093300.0,0.01834843932050534,1.2683446665990055,-1.3996346877985724,57.48062487727907,54.24994677380262,-12.4502033282904,-16.139890881132317,-25.68926438496476,-34.21099203454355,5.395079707116252,9.889984130859375,1.8096099397904482,14.906501770019531,-1.6681267703751814,31.481130310414244,6.619187499822203,23.19381604021686,-24.496579122696573,84.25768717733145,26.416218985362562,8.28731427019735,12,-15.500015258789062,-15.500015258789062,-24.027496337890625,-33.41499328613281,-61.019989013671875,2,-0.08914965884753945,1.6512535194852196,470.3399963378906,-1.178794421882186,478.8599853515625,3.0330514269262605,473.6700134277344,-0.08914965884753945
12315,2021-12-16,476.8299865722656,484.2099914550781,471.5,480.9100036621094,1377400.0,-0.004467951318419594,1.380149844840297,-0.5368439227905893,61.57359129364929,55.3787756801528,-8.743312438259068,-13.81588849239074,-22.4528702114344,-31.374032429415706,5.573354076640557,12.709991455078125,3.234695297603025,12.199987792968727,-5.328414471616327,29.72839005755378,3.4357866606761718,20.964188925261283,-20.18563941397457,61.89981030886255,-1.023953719641959,8.76420113229253,12,-8.919998168945312,-12.05999755859375,-21.317481994628906,-31.274978637695312,-77.29998779296875,3,-0.09326175465678999,1.2683446665990055,478.9700012207031,1.6512535194852196,470.3399963378906,-1.178794421882186,478.8599853515625,-0.09326175465678999
12316,2021-12-17,467.6400146484375,475.55999755859375,464.8500061035156,475.42999267578125,2355500.0,-0.019273057866790344,1.6608714772046613,1.909300342573339,51.424379045674705,55.72387853552706,2.5699044171341257,-4.567919500798098,-12.413180482421637,-21.51431849107962,5.499203124603576,11.97998046875,5.040392019457329,2.8245147705077898,-14.751157303750915,20.400186844766495,-5.963321266621563,11.612350807637142,-8.239103060467755,14.455441488791838,-43.65686464392313,8.787836037129358,12,5.9999847412109375,-2.870025634765625,-12.305007934570312,-22.085006713867188,-70.10000610351562,4,-0.09299892949633082,1.380149844840297,476.8299865722656,1.2683446665990055,478.9700012207031,1.6512535194852196,470.3399963378906,-0.09299892949633082
12317,2021-12-20,460.3399963378906,462.3599853515625,454.0,462.3599853515625,1675300.0,-0.01561033718646787,7.277258237524739,0.2593061246875759,52.47237279702516,55.99267739442172,11.697302532781691,2.7992202061280977,-4.23145951272744,-13.771494680280455,5.809628496158016,13.6400146484375,4.985930497901222,-4.427003479003929,-22.048698973040132,13.194692015032274,-13.23785122602203,4.3838442680141725,23.8699951171875,20.98642214883814,-39.35117844262628,8.810847747018093,12,8.764999389648438,4.42999267578125,-3.5699844360351562,-14.784988403320312,-65.260009765625,0,-0.08122254079225177,1.6608714772046613,467.6400146484375,1.380149844840297,476.8299865722656,1.2683446665990055,478.9700012207031,-0.08122254079225177
12318,2021-12-21,470.489990234375,470.8999938964844,463.0499877929688,464.7099914550781,717300.0,0.022048907279901497,1.378787528494589,-2.8614010968258525,61.07951676747685,56.71733371022317,1.7344024098001114,-6.721954873084769,-13.323975138237415,-23.497396626732268,6.011292005349063,10.55999755859375,6.077491714296002,5.104991149902332,-12.403227540160458,22.613209839965123,-3.6491181951290628,13.859100494933728,13.115801391601565,54.58455775763924,-12.608085309470304,8.754109345031397,12,-1.3849945068359375,-5.720001220703125,-15.757484436035156,-24.934982299804688,-63.8699951171875,1,-0.11160700618070318,7.277258237524739,460.3399963378906,1.6608714772046613,467.6400146484375,1.380149844840297,476.8299865722656,-0.11160700618070318
12319,2021-12-22,473.260009765625,473.70001220703125,468.6000061035156,470.9700012207031,814700.0,0.005887520646018718,2.217655836341757,0.3961953336606846,57.01725008564231,57.25621127230445,-1.111770619797369,-8.76634809104064,-15.052805034083292,-25.91120952721451,5.899192312614151,5.100006103515625,7.6587007230162385,7.129010009765636,-10.386742705194706,24.64476272472598,-1.6288663477145633,15.886886367245836,9.753666027832026,63.75377429107979,-3.200176955007578,8.757876357480184,12,-4.1550140380859375,-8.490020751953125,-18.885009765625,-27.705001831054688,-58.040008544921875,2,-0.11902551647611292,1.378787528494589,470.489990234375,7.277258237524739,460.3399963378906,1.6608714772046613,467.6400146484375,-0.11902551647611292
12320,2021-12-23,473.739990234375,477.4200134277344,473.4700012207031,474.30999755859375,1342600.0,0.0010142003525455134,-6.117233036401627,-0.24891056650541718,60.80819712081798,57.68938082486832,-0.7136558273344349,-8.898429552896573,-14.456813607599202,-26.057316694906604,6.370164305072201,4.160003662109375,8.133582395407416,7.098490905761707,-10.691079671652062,24.888061483175477,-1.7962943829451774,15.993276194468592,8.693412043212902,84.28684422101385,14.340892693996878,8.894785288706885,12,-4.6349945068359375,-8.970001220703125,-18.322486877441406,-28.184982299804688,-56.279998779296875,3,-0.11776497483301462,2.217655836341757,473.260009765625,1.378787528494589,470.489990234375,7.277258237524739,460.3399963378906,-0.11776497483301462
12321,2021-12-27,478.1000061035156,480.2699890136719,472.510009765625,478.239990234375,850700.0,0.009203394180389068,2.695244323342416,0.24558303886925795,62.46101118801722,57.81459787885761,-4.89383188831215,-12.018284935056101,-18.033910207780195,-30.10980329371904,6.847699627361299,7.759979248046875,8.085561046684688,10.280006408691406,-7.252271018673753,27.812283836056565,1.5138676950088552,19.046145122373957,3.7647281285205167,91.73968855096624,18.75206853866419,8.766138713682574,12,-8.995010375976562,-13.33001708984375,-22.68250274658203,-32.54499816894531,-56.02999877929682,0,-0.16433801782300583,-6.117233036401627,473.739990234375,2.217655836341757,473.260009765625,1.378787528494589,470.489990234375,-0.16433801782300583
12322,2021-12-28,475.1000061035156,481.4400024414063,474.510009765625,478.6300048828125,717600.0,-0.006274837819915113,-1.9426773877942667,25.217135382603008,53.06798131978647,57.48721383281878,-2.7751061889935045,-8.661380941889774,-14.338698725003894,-26.852043868801957,7.301480172430994,6.929992675781307,8.633962674459326,6.771505737304665,-10.996196866236403,24.539208340845732,-2.1123455644658407,15.65535703907517,-21.100006103515625,65.52478908205026,-3.9412252496030646,8.883851301770532,12,-5.9950103759765625,-10.33001708984375,-17.345001220703125,-29.544998168945312,-61.95001220703125,1,-0.16324983490253808,2.695244323342416,478.1000061035156,-6.117233036401627,473.739990234375,2.217655836341757,473.260009765625,-0.16324983490253808
12323,2021-12-29,474.5499877929688,477.489990234375,472.3500061035156,475.9200134277344,709400.0,-0.0011576895463709658,1.2793826082837674,0.38810937918750715,51.052551738544445,56.77298348407048,-1.7490272939518263,-6.987371015695942,-13.212542941757704,-26.042612003675856,7.810537207939445,5.139984130859375,8.208252409836348,5.280488586425861,-11.651628885430966,22.212606058282688,-3.185570149502553,13.746547322354274,-20.00118774414068,46.33943447394026,-18.64551683188958,8.466058735928415,12,-5.444992065429744,-9.779998779296932,-16.294982910156307,-28.994979858398494,-60.15997314453131,2,-0.1674639200609851,-1.9426773877942667,475.1000061035156,2.695244323342416,478.1000061035156,-6.117233036401627,473.739990234375,-0.1674639200609851
12324,2021-12-30,470.4800109863281,476.7799987792969,470.0499877929688,474.9400024414063,820400.0,-0.008576497547854278,-1.5300613215394385,3.2554073018066942,51.94859583685493,55.70353954442667,1.1063390346880624,-1.2968721346513803,-8.705972281209824,-21.64691441839159,7.692893479936634,6.730010986328068,6.715897488771702,0.1395111083984375,-13.867324764296711,14.146346981093586,-6.863906827949165,7.14292904474604,-15.393386889648411,3.7754402134883067,-56.918033415216485,7.003417936347588,12,-2.760009765625,-5.71002197265625,-12.225006103515625,-24.925003051757812,-65.23001098632812,3,-0.13573374931543347,1.2793826082837674,474.5499877929688,-1.9426773877942667,475.1000061035156,2.695244323342416,478.1000061035156,-0.13573374931543347
12325,2021-12-31,471.92999267578125,473.92999267578125,469.0199890136719,469.5799865722656,842800.0,0.0030819198597051845,-1.8299722967327734,-0.5269082076020324,48.71679804687377,55.40269721122656,-1.2424599864684183,-1.9854539019340791,-9.354044313533336,-22.733570271770645,7.454608845578367,4.910003662109375,6.383621382726631,1.0414932250976676,-12.261641068558788,14.344627518754123,-5.610073921730532,7.693060371925867,-16.31630101220702,23.429955845387493,-31.06111709030466,6.651567146828216,12,-4.209991455078125,-7.160003662109375,-13.67498779296875,-26.374984741210938,-72.14999389648438,4,-0.12016611009090539,-1.5300613215394385,470.4800109863281,1.2793826082837674,474.5499877929688,-1.9426773877942667,475.1000061035156,-0.12016611009090539
12326,2022-01-03,461.1000061035156,472.8299865722656,458.25,472.8299865722656,1282400.0,-0.022948290509914426,1.485935353619448,-4.99146808648789,37.90850623794661,53.7844898157734,9.568495899231038,9.760821124178904,2.0112189532876528,-11.585334642391956,7.684858931362262,14.579986572265625,4.863545632273315,-10.052493286132801,-22.26107346439727,2.1560868921316683,-16.156783375265036,-3.9482031970005664,-4.969788224384729,12.289805103370194,-36.73794679654334,6.104290089132228,1,8.7449951171875,3.66998291015625,-2.845001220703125,-15.544998168945312,-53.80999755859375,0,-0.09464327493120972,-1.8299722967327734,471.92999267578125,-1.5300613215394385,470.4800109863281,1.2793826082837674,474.5499877929688,-0.09464327493120972
12327,2022-01-04,459.8200073242188,465.0199890136719,456.9599914550781,465.0199890136719,1215200.0,-0.002775967821196379,2.1000099769356724,0.4433069350206004,42.05438676477168,51.67058648213949,12.032302494114845,11.910599477199696,3.6598558673588855,-10.041595430175846,7.968491511126058,8.05999755859375,2.9074215771321406,-11.496992492675702,-22.94068932685883,-0.053295658492572784,-17.218840909767266,-5.775144075584137,-3.1835937538423877,13.930911053072325,-35.615335395356496,5.721848417091577,1,9.37998962402338,4.949981689453068,-1.057502746582088,-14.264999389648494,-63.36999511718756,1,-0.08209734113066225,1.485935353619448,461.1000061035156,-1.8299722967327734,471.92999267578125,-1.5300613215394385,470.4800109863281,-0.08209734113066225
12328,2022-01-05,455.760009765625,463.1499938964844,455.4100036621094,461.2300109863281,1316100.0,-0.008829536544570415,-1.508905474851493,1.0519270157811762,31.16988389648678,48.798656905566645,15.40289836450279,15.61334946701976,8.149496710564335,-5.81846449763259,8.048860989876706,7.739990234375,2.6662721370783515,-14.821990966796875,-28.219024730360843,-1.424957203232907,-21.52050784857886,-8.123474085014891,25.679992675781307,1.6378389494067849,-41.71997472347578,6.698516881781975,1,12.664993286132812,9.009979248046875,5.079994201660156,-10.205001831054688,-68.10000610351562,2,-0.09349222168713944,2.1000099769356724,459.8200073242188,1.485935353619448,461.1000061035156,-1.8299722967327734,471.92999267578125,-0.09349222168713944
12329,2022-01-06,451.9599914550781,454.9599914550781,446.5499877929688,453.7300109863281,1452600.0,-0.008337761605062832,2.976379429758717,0.3235866793869706,30.35234337856565,45.414673156427504,17.728063023146376,18.715854704925277,11.787755935796781,-1.9455299339515477,8.126960286423584,9.210021972656193,2.762723444021276,-17.57000885009768,-33.273383284535726,-1.8666344156596324,-25.421696067316702,-9.718321632878656,28.959411010742258,19.75895798873798,-20.3754610455783,7.851687217219031,1,12.035003662109432,12.80999755859375,8.090011596679688,-6.4049835205078125,-71.25,3,-0.08312677563711923,-1.508905474851493,455.760009765625,2.1000099769356724,459.8200073242188,1.485935353619448,461.1000061035156,-0.08312677563711923
12330,2022-01-07,446.75,452.0799865722656,446.1300048828125,450.0799865722656,1086400.0,-0.011527550122975794,-1.6039439328476317,1.8813275862068966,32.38912872336593,42.07335288257736,20.905321267772763,23.482985377220757,16.83723287417837,3.3386386684049967,8.402523308983051,5.949981689453125,0.878134872296414,-21.7345001220703,-40.456291336335255,-3.0127089078053473,-31.095395729202778,-12.373604514937824,32.794625878906345,2.322080683045588,-39.3643870830859,9.360895607132484,1,17.035003662109375,18.019989013671875,13.902503967285156,-1.1949920654296875,-61.3800048828125,4,-0.09289311695579183,2.976379429758717,451.9599914550781,-1.508905474851493,455.760009765625,2.1000099769356724,459.8200073242188,-0.09289311695579183
12331,2022-01-10,435.3900146484375,442.4100036621094,428.3200073242188,439.1000061035156,2357500.0,-0.025428058985030755,1.7279796037140982,1.1141160405802946,30.314032170370723,39.54513631042005,28.574707281534984,33.54811537226078,27.678626072277325,14.933910519600033,9.364286135986916,18.429992675781193,-1.0870845479992113,-31.18048553466798,-54.84475337939921,-7.516217689936752,-43.01261945703362,-19.348351612302338,42.14973397070321,19.264334745568796,-24.006150301980277,11.832133922365623,1,17.514984130859375,20.874984741210938,24.87749481201172,10.164993286132812,-48.84002685546869,0,-0.08178877482501401,-1.6039439328476317,446.75,2.976379429758717,451.9599914550781,-1.508905474851493,455.760009765625,-0.08178877482501401
12332,2022-01-11,441.0199890136719,441.1700134277344,430.8999938964844,435.3900146484375,1497300.0,0.012930876170369698,2.4637367161567556,-1.51751680115819,24.96174279647063,36.64615753907852,19.670678641019606,26.285586035237998,21.434881964449744,9.511438750344837,9.61540220083214,10.27001953125,-3.5035733806654434,-23.65851135253905,-49.1647226874901,1.8476999824119957,-36.411617020014546,-10.905405685063556,32.5821803018751,36.4627808945692,-5.154450310410887,12.753105667475522,1,11.530014038085938,15.245010375976562,17.462509155273438,4.5350189208984375,-59.529998779296875,1,-0.07648174982768041,1.7279796037140982,435.3900146484375,-1.6039439328476317,446.75,2.976379429758717,451.9599914550781,-0.07648174982768041
12333,2022-01-12,447.8399963378906,450.5899963378906,442.5700073242188,443.5299987792969,1910400.0,0.015464168278339185,-1.5746433889803564,0.765544792745131,29.793290492235954,34.18445694523197,9.68153137938981,18.649686041356063,14.421672103946094,2.883536461301503,10.4423225869496,9.57000732421875,-6.54583952427771,-15.713504028320301,-42.13663010507969,10.709622048439087,-28.925067066699967,-2.5019409899406355,22.13960001835011,73.27327568134767,33.03281952946868,13.21156303837969,1,3.285003662109375,8.425003051757812,10.642501831054688,-2.2849884033203125,-69.16998291015625,2,-0.11475076936202488,2.4637367161567556,441.0199890136719,1.7279796037140982,435.3900146484375,-1.6039439328476317,446.75,-0.11475076936202488
12334,2022-01-13,436.2699890136719,450.0700073242188,434.70001220703125,447.8299865722656,1158000.0,-0.025835136251406432,-1.091162744349047,-2.682135523613963,24.678996066410306,31.513590058513806,17.75572619058363,28.308063091865733,25.72452482033964,14.556369357713606,11.34453407957119,15.369995117187557,-8.853042213762706,-25.14851074218751,-53.178267492086945,2.8812460077119226,-39.16338911713723,-11.133632367237794,30.376840220007125,33.45954811853042,-1.159379742365985,14.014878374949724,1,14.305007934570312,19.995010375976562,23.085006713867188,9.285018920898438,-56.019989013671875,3,-0.11142179516280948,-1.5746433889803564,447.8399963378906,2.4637367161567556,441.0199890136719,1.7279796037140982,435.3900146484375,-0.11142179516280948
12335,2022-01-14,432.3599853515625,434.5,427.2799987792969,433.1400146484375,1400700.0,-0.00896234845525179,3.1257149832589284,0.06747659702532749,18.901241909453944,29.401671799792396,17.279573761587187,30.26749548386374,29.514049754921075,18.57017909529469,11.996839093518254,8.989990234375,-11.288681778414002,-26.83501434326172,-56.71168640654986,3.0416577200264214,-41.77335037490582,-11.89667831161762,31.220698129359675,21.793166470722237,-5.369023843020198,14.93833603164408,1,13.790008544921875,23.385009765625,27.010009765625,13.195022583007812,-58.989990234375,4,-0.11946062458690876,-1.091162744349047,436.2699890136719,-1.5746433889803564,447.8399963378906,2.4637367161567556,441.0199890136719,-0.11946062458690876
12336,2022-01-18,424.1499938964844,427.70001220703125,420.6400146484375,426.2099914550781,1483100.0,-0.01898878650484359,1.8015646192598334,2.640923317683881,17.65076082803263,26.69015780682139,22.01178115763912,36.94653555864903,37.25744526809916,26.83329799865055,13.542661059215055,11.719970703125,-13.984376077217632,-32.870504760742165,-66.28083673685126,0.5398272153669268,-49.57567074879671,-16.16533877268762,35.80062111427526,11.719470430537568,-10.152642658070699,16.70516598805453,1,17.745010375976562,28.275009155273438,35.220001220703125,21.405014038085938,-42.470001220703125,1,-0.09142991709852832,3.1257149832589284,432.3599853515625,-1.091162744349047,436.2699890136719,-1.5746433889803564,447.8399963378906,-0.09142991709852832
12337,2022-01-19,422.95001220703125,434.7799987792969,422.4700012207031,427.42999267578125,1535300.0,-0.0028291446580710478,-3.525732365447834,2.1747503777665846,17.506272638382384,25.171978778143128,19.480311815101004,37.10407418606377,38.04657193646341,28.09098603334604,14.310988329994334,12.30999755859375,-16.852627219142732,-32.20098724365232,-68.85604298603414,4.454068498729498,-50.52851511484323,-13.873459372461411,32.283330760249726,7.712851321732911,-10.607254924346558,18.327527871190895,1,14.849990844726562,29.474990844726562,36.64497375488281,22.604995727539062,-42.05999755859375,2,-0.08606223753043629,1.8015646192598334,424.1499938964844,3.1257149832589284,432.3599853515625,-1.091162744349047,436.2699890136719,-0.08606223753043629
12338,2022-01-20,417.9800109863281,431.4400024414063,416.4200134277344,425.2900085449219,1284200.0,-0.011750800513679494,-1.8801533194838742,1.6317029972752044,17.31005735637723,23.722835886788857,20.704991200287793,39.98869659010552,42.4953295526625,33.072176834706,16.026804077932212,15.019989013671932,-18.323557431632423,-34.545489501953114,-73.9905882666381,4.899609262731872,-54.268038884295606,-14.822940119610621,33.10213258269164,4.6359519808315035,-14.882678061703714,19.722549382342482,1,16.269989013671875,32.334991455078125,45.48997497558594,30.29498291015625,-42.279998779296875,3,-0.08730087514435392,-3.525732365447834,422.95001220703125,1.8015646192598334,424.1499938964844,3.1257149832589284,432.3599853515625,-0.08730087514435392
12339,2022-01-21,416.92999267578125,425.2099914550781,414.3500061035156,419.0400085449219,1634100.0,-0.0025121256589976104,-1.9876208426558308,0.28864795811868044,15.5819616967934,21.855372883836356,18.174712206839956,38.58026360483791,42.99083966935791,34.03526175950435,17.623841245535683,10.8599853515625,-20.42406004002322,-32.77900695800781,-73.9949131589425,8.43689924292687,-53.386960058475154,-12.171053857540471,29.299452673458575,12.628426320113526,-6.131257982107982,20.607953100467338,1,15.540008544921875,32.350006103515625,46.53999328613281,31.345001220703125,-26.350006103515625,4,-0.09176595572436819,-1.8801533194838742,417.9800109863281,-3.525732365447834,422.95001220703125,1.8015646192598334,424.1499938964844,-0.09176595572436819
12340,2022-01-24,417.95001220703125,418.8500061035156,400.6900024414063,409.4800109863281,1861400.0,0.002446500729543777,2.5365186151482533,-4.0141883976222505,19.218150841051255,20.622497180578637,14.12520965194409,34.95864321627511,41.66722117917152,32.93734942859783,19.215102757054257,18.160003662109318,-21.656110663801996,-28.969488525390602,-70.88314809898509,12.944171048203884,-49.926318312187846,-8.012658738593359,23.1787228628927,50.63071757048174,29.76988465655494,20.956829786797257,1,7.6899871826171875,24.499984741210938,45.51997375488281,30.324981689453125,-18.83001708984375,0,-0.09020220386632405,-1.9876208426558308,416.92999267578125,-1.8801533194838742,417.9800109863281,-3.525732365447834,422.95001220703125,-0.09020220386632405
12341,2022-01-25,399.5299987792969,413.1099853515625,399.0199890136719,410.55999755859375,2498500.0,-0.044072288287456796,-1.3385850502083043,-1.3022428795330487,15.441934568613448,19.56474071081673,30.08757045142056,49.74081910434785,59.65005401620482,51.09492567515542,20.673949852945697,18.930023193359375,-23.188061953990598,-43.46100158691405,-87.73161500072098,0.8096118268928763,-65.59630829381751,-21.325694880010587,34.3197644174939,1.4262014159606207,-19.472184459842378,22.135306706903474,1,25.274993896484375,40.69999694824219,66.80998992919922,51.18499755859375,0.970001220703125,1,-0.06547694476519228,2.5365186151482533,417.95001220703125,-1.9876208426558308,416.92999267578125,-1.8801533194838742,417.9800109863281,-0.06547694476519228
12342,2022-01-26,397.5400085449219,407.510009765625,394.2099914550781,403.1400146484375,2119700.0,-0.004980828074124921,-1.169653280628869,0.5077068652107871,15.817285863617684,18.01185130763692,28.230002799736212,48.08776600925438,61.11140842599923,52.79578836161204,22.184841936906825,13.300018310546875,-24.886783408693645,-41.5729919433594,-87.55580567609206,4.409821789373268,-64.56439880972573,-18.581585076993065,29.34379981524512,8.944442941654296,-13.795825268824201,22.991406866366333,1,24.599990844726562,40.28498840332031,71.66498565673828,53.96498107910156,10.009979248046932,2,-0.03989539550293708,-1.3385850502083043,399.5299987792969,2.5365186151482533,417.95001220703125,-1.9876208426558308,416.92999267578125,-0.03989539550293708
12343,2022-01-27,395.0799865722656,410.0499877929688,393.0899963378906,403.7200012207031,1716700.0,-0.006188111686319164,-1.6877968331350506,1.5428580770676998,16.070150374242615,17.055312897396064,25.053631253965875,46.682253819579046,62.812460652499055,54.90665075698871,23.91017348547823,16.959991455078182,-25.75608175824334,-40.05951385498048,-86.87571256933819,6.756684859377231,-63.467613212159335,-16.651414497801625,25.269058406883573,6.195487350214915,-16.222870461512084,23.408099357178855,1,18.855010986328125,42.18501281738281,71.85750579833984,59.295013427734375,-9.439971923828125,3,-0.035916706505285334,-1.169653280628869,397.5400085449219,-1.3385850502083043,399.5299987792969,2.5365186151482533,417.95001220703125,-0.035916706505285334
12344,2022-01-28,406.6199951171875,406.7200012207031,390.95001220703125,395.2300109863281,1701100.0,0.029209296692154885,1.7213104394374652,-1.3182829652863137,27.7426544564792,18.037692069287758,9.907331472431053,31.74003884205274,50.274411529991426,43.16662616777501,26.015441368127046,15.769989013671875,-26.671288079630585,-25.326504516601574,-70.68205570010946,20.02904666690631,-48.00428010835549,-2.64872892484766,8.277240133709995,56.16482558489303,29.915401309774477,22.677775591753928,1,6.2450103759765625,29.57501220703125,60.31749725341797,47.7550048828125,-18.489990234375,4,-0.07604147184460308,-1.6877968331350506,395.0799865722656,-1.169653280628869,397.5400085449219,-1.3385850502083043,399.5299987792969,-0.07604147184460308
12345,2022-01-31,415.2200012207031,415.510009765625,405.4700012207031,406.6499938964844,1788200.0,0.02114998329346074,1.1945315314113425,0.7524160899399025,38.45977628835342,20.34980489821229,-1.5418027120229567,19.682770858983417,40.912718754844434,34.352470078384385,27.997128119894736,10.040008544921875,-28.373793803771264,-13.890998840332031,-55.671486572213894,27.88948889154983,-34.78124270627296,6.9992450256089,-24.269989013671875,98.81918333163514,68.72490955425748,20.890243865940946,1,-2.3549957275390625,20.975006103515625,51.717491149902344,39.154998779296875,-23.709991455078125,0,-0.05934207065169894,1.7213104394374652,406.6199951171875,-1.6877968331350506,395.0799865722656,-1.169653280628869,397.5400085449219,-0.05934207065169894
12346,2022-02-01,417.4599914550781,419.3999938964844,409.2200012207031,418.45001220703125,1457400.0,0.005394706969292562,6.045016314850209,-0.1155215759449046,35.97620211922627,22.402019284972724,-5.3982511316445425,14.762635839345307,37.97198017416065,31.896726355327587,29.539470552264124,10.17999267578125,-28.615867508832594,-9.469007873535134,-48.69539651237602,29.757380765305754,-29.082202192955606,10.144186445885339,-26.509979248046875,93.18100636203418,61.25298065360193,19.613194319420444,2,-6.264984130859375,18.735015869140625,49.477500915527344,36.915008544921875,-34.709991455078125,1,-0.04393234492715248,1.1945315314113425,415.2200012207031,1.7213104394374652,406.6199951171875,-1.6877968331350506,395.0799865722656,-0.04393234492715248
12347,2022-02-02,422.0700073242188,423.4100036621094,417.5,421.2999877929688,1640600.0,0.011043012416764197,2.4260769570987417,-0.7777812027989273,34.2462604898256,24.283819633133653,-11.338597783220962,7.567465209209615,32.78480002886067,27.113936253712552,30.903383183286827,5.95001220703125,-28.054117405467878,-2.971492004394463,-39.03987357445732,33.09688956566839,-21.00568278942586,15.062698780636936,-29.981995849609405,95.87185246260766,66.31622767720015,18.034190785031416,2,-13.99000549316412,14.124999999999943,44.86748504638666,32.30499267578119,-42.39001464843756,2,-0.05110528336511133,6.045016314850209,417.4599914550781,1.1945315314113425,415.2200012207031,1.7213104394374652,406.6199951171875,-0.05110528336511133
12348,2022-02-03,413.1499938964844,419.8299865722656,412.20001220703125,418.0,1226800.0,-0.021133966576503016,-1.2607433663527485,-6.298549461001902,35.39299152958708,26.48504517011073,-3.5489876262929556,13.841213458676293,41.11461432096843,35.820644659533855,32.315765876887326,9.869995117187557,-26.82443448720636,-9.761004638671864,-43.12158349740844,23.59957422006471,-26.44129406804018,6.919284790696452,-19.182662890624954,68.39182850733654,37.705341056023784,16.6802894293683,2,-5.9699859619140625,21.07000732421875,53.787498474121094,45.90000915527344,-36.149993896484375,3,-0.013554414102009305,2.4260769570987417,422.0700073242188,6.045016314850209,417.4599914550781,1.1945315314113425,415.2200012207031,-0.013554414102009305
12349,2022-02-04,414.3900146484375,420.010009765625,408.3399963378906,409.3999938964844,1370800.0,0.003001381508585421,-2.2826968722771386,-1.028868963347491,38.250327643536615,28.599731481497994,-5.796788403852929,10.163306478229742,39.27986526725965,34.337715591283654,33.129371202340046,11.670013427734375,-25.457114989017214,-6.642485046386696,-37.23177478668583,23.94680469391244,-21.937129916536264,8.652159823762872,-18.6561232832031,49.721361281125716,17.170087863524643,15.294644870149574,2,-7.2100067138671875,19.474990844726562,52.54747772216797,45.65998840332031,-27.0,4,-0.06937908488067956,-1.2607433663527485,413.1499938964844,2.4260769570987417,422.0700073242188,6.045016314850209,417.4599914550781,-0.06937908488067956
12350,2022-02-07,405.25,417.6499938964844,403.8999938964844,414.0899963378906,1471300.0,-0.02205655137755136,-1.3830138333910715,-1.7715349849859032,37.790719910166494,31.082929852781668,1.5111965898818198,16.901375504924545,47.53936694672143,43.17026556662597,34.045028172429156,13.75,-23.891744402660834,-13.707499694824207,-42.53067037050124,15.115670980852826,-28.119085032662724,0.7040856430143094,-7.855541896953127,6.919556267440842,-27.099127770427682,14.411585337838504,2,1.9300079345703125,27.19000244140625,60.9949951171875,54.80000305175781,-13.019989013671875,0,-0.04224551540330046,-2.2826968722771386,414.3900146484375,-1.2607433663527485,413.1499938964844,2.4260769570987417,422.0700073242188,-0.04224551540330046
12351,2022-02-08,399.7799987792969,403.0799865722656,391.75,401.3399963378906,2887800.0,-0.013497843851210667,3.4960460187708144,0.17647038516375588,35.81488001309337,33.30488475827896,7.845419320692429,20.624189472103694,52.33728032625504,48.26753539678043,34.01735197230036,13.5,-22.231319499879987,-17.397000122070324,-46.34532933192651,11.55132908778586,-31.871164726998416,-2.922835517142232,23.6300048828125,25.36322757570354,-11.487963361582793,14.474164604928085,2,7.4000091552734375,32.11000061035156,66.46499633789062,60.27000427246094,2.8800048828125,1,-0.020686350089858863,-1.3830138333910715,405.25,-2.2826968722771386,414.3900146484375,-1.2607433663527485,413.1499938964844,-0.020686350089858863
12352,2022-02-09,407.2900085449219,410.1000061035156,401.2799987792969,402.7699890136719,2351300.0,0.018785356417420518,-1.352001953125,-2.897452951993427,43.6527822372851,36.36962163195035,2.0829347171125505,11.022793097628721,43.89331851105362,40.54650947376854,33.727926854792294,10.32000732421875,-21.221243362828943,-8.20049133300779,-35.162086635224114,18.761103969208534,-21.68128898411595,5.280306318100372,15.486795043945335,54.98939552322618,13.48225750056104,13.480797651108169,2,-0.1100006103515625,20.694992065429688,60.017486572265625,52.75999450683594,2.649993896484432,2,-0.06025192867508122,3.4960460187708144,399.7799987792969,-1.3830138333910715,405.25,-2.2826968722771386,414.3900146484375,-0.06025192867508122
12353,2022-02-10,396.45001220703125,406.6900024414063,394.1199951171875,399.3299865722656,2420500.0,-0.02661493312005725,-2.334215670799097,-0.6371597169709409,39.10640751432703,37.632260860600105,14.68163746195404,18.77814396696664,53.95073331058768,51.13506269956736,34.670269108225426,13.170013427734375,-17.969408748347576,-16.470988464355457,-40.03237492600141,7.090397997290495,-28.251681695178434,-4.690295233532481,25.706255310058623,16.631318410753934,-27.35028784761772,11.780693230822985,2,11.129989624023438,30.599990844726562,70.53498077392578,64.06997680664062,8.30999755859375,3,-0.042300464156607154,-1.352001953125,407.2900085449219,3.4960460187708144,399.7799987792969,-1.3830138333910715,405.25,-0.042300464156607154
12354,2022-02-11,387.6600036621094,397.3900146484375,386.25,395.0,2731700.0,-0.02217179536958025,-1.192915478954593,2.5486325248222443,35.11841629025764,37.26099863858946,22.908400110021773,25.022613457066257,62.05491188046062,59.61469252943175,35.282697404803116,11.1400146484375,-14.753752200966119,-22.83049774169922,-46.27901292969068,0.6180174462922423,-34.55475533569495,-11.106240147703488,33.888138504638675,4.490458395494283,-37.053485063421334,11.724257593995745,2,17.169998168945312,32.94499206542969,78.93749237060547,76.29998779296875,26.6199951171875,4,-0.02749833245990685,-2.334215670799097,396.45001220703125,-1.352001953125,407.2900085449219,3.4960460187708144,399.7799987792969,-0.02749833245990685
12355,2022-02-14,380.7099914550781,388.9800109863281,375.45001220703125,386.5,3156700.0,-0.017928112628015636,1.5172019292732295,0.7888298955998952,39.579189132375845,37.661330528939416,27.321516540770006,29.412743605930245,67.84024027663946,66.20373542903462,35.6552416128596,13.529998779296875,-11.449173668728292,-27.19801025390626,-51.85107436438045,-2.544946143432071,-39.52454230914333,-14.871478198669195,39.42622502500001,15.180317964155712,-30.139568374772793,12.326532055237081,2,18.720016479492188,33.05500793457031,83.67250061035156,83.25,25.0,0,0.01754622506183323,-1.192915478954593,387.6600036621094,-2.334215670799097,396.45001220703125,-1.352001953125,407.2900085449219,0.01754622506183323
12356,2022-02-15,385.3699951171875,390.0,382.80999755859375,387.260009765625,1425500.0,0.012240297777052822,-1.0513530456587608,0.3264269186778898,43.45487937579704,38.68451040515847,19.702807735703857,22.871088494730316,62.21171429310738,61.109913634450095,35.65643540102425,9.290008544921875,-9.844186131707147,-20.59900665283203,-45.9632561445203,4.7652428388562384,-33.281131398676166,-7.916881906987896,32.085049106507824,28.629104350759327,-20.41247910363211,12.682124745844122,2,12.360015869140625,27.650009155273438,78.90750122070312,79.39999389648438,22.300018310546875,1,0.01780111569675924,1.5172019292732295,380.7099914550781,-1.192915478954593,387.6600036621094,-2.334215670799097,396.45001220703125,0.01780111569675924
12357,2022-02-16,386.5499877929688,389.2900085449219,380.6099853515625,384.4100036621094,1813100.0,0.0030619734040853164,1.2782136463577274,-1.1322579603436327,45.348462190560134,39.790673811933246,14.476826254895968,19.841562807561616,60.03405343319429,59.47604696778217,36.46886008615105,8.680023193359375,-10.139957748462734,-17.599012756347577,-43.05644791398663,7.858422401291477,-30.327730335167075,-4.870295177528078,28.38475450972669,35.53130299549086,-18.148043716578584,12.728717578819518,2,11.180023193359318,26.47001647949213,68.03501129150385,69.71501159667963,26.920013427734318,2,0.041676410239000816,-1.0513530456587608,385.3699951171875,1.5172019292732295,380.7099914550781,-1.192915478954593,387.6600036621094,0.041676410239000816
12358,2022-02-17,381.489990234375,388.0199890136719,380.9100036621094,386.8200073242188,1224800.0,-0.013090150610233331,-1.1910619568897416,-2.490680661123985,35.25408965948995,39.457758480372505,16.286238787244315,23.218053805281954,63.56794143240768,64.17188448073387,36.98705119934472,7.1099853515625,-10.659758742582824,-20.834509277343727,-47.32757725189765,5.658558697210196,-34.08104326462069,-7.587975290066765,31.07566826258062,27.529523041186206,-24.768192456959785,13.246533987276974,2,15.060012817382812,31.530014038085938,72.91751098632812,74.77500915527344,33.010009765625,3,0.07457603852083383,1.2782136463577274,386.5499877929688,-1.0513530456587608,385.3699951171875,1.5172019292732295,380.7099914550781,0.07457603852083383
12359,2022-02-18,378.6700134277344,383.489990234375,376.4700012207031,382.489990234375,1253600.0,-0.007392007336570305,1.4123769722456727,0.7166912867726972,26.99234352403836,38.25793888191383,15.09375256838456,24.269007271240923,64.71569063458469,66.91449480740016,37.48932474690938,7.019989013671875,-11.661098671695811,-21.741487121582054,-49.29799584389741,5.815021600733303,-35.51974148273973,-7.9632327604243756,31.6687062918258,22.130611149097895,-23.279368518196,13.778254361157677,2,14.104995727539062,34.089996337890625,75.02498626708984,77.59498596191406,38.779998779296875,4,0.06889902926752245,-1.1910619568897416,381.489990234375,1.2782136463577274,386.5499877929688,-1.0513530456587608,385.3699951171875,0.06889902926752245
12360,2022-02-22,380.25,384.2999877929688,376.0499877929688,376.3699951171875,1648500.0,0.004172462873316851,-2.650426704115896,-1.0157142514759572,26.380622183169734,37.20968801192232,10.72212672070009,20.785498345916608,61.61950870977,65.25740045843702,37.312972800733704,8.25,-12.330086382294951,-18.276499938964832,-45.93908245259519,9.386082574665522,-32.10779119578001,-4.445208682149655,27.99539726880846,30.107588041494836,-8.877170280390992,13.831291256815176,2,12.525009155273438,24.865005493164062,73.16999816894531,76.01499938964844,38.70001220703125,1,0.08949375089887401,1.4123769722456727,378.6700134277344,-1.1910619568897416,381.489990234375,1.2782136463577274,386.5499877929688,0.08949375089887401
12361,2022-02-23,373.3699951171875,384.760009765625,372.760009765625,383.9200134277344,1766800.0,-0.018093372472879676,-1.0390843162318923,-2.719073462324996,19.95311652708324,34.57639182189989,15.04393388924882,26.98890959024675,66.67836109788533,72.04713071384651,37.105379916357336,12.0,-13.791068694833939,-23.848504638671898,-53.69870317149184,6.0016938941480475,-38.77360390508187,-8.923405372261925,32.907679047914314,3.6901717883154403,-26.938021264424354,14.925099266409985,2,16.355010986328125,30.400009155273438,77.57749938964844,82.375,36.80999755859375,2,0.08661648434749081,-2.650426704115896,380.25,1.4123769722456727,378.6700134277344,-1.1910619568897416,381.489990234375,0.08661648434749081
12362,2022-02-24,381.67999267578125,383.7200012207031,363.5400085449219,364.2699890136719,1895400.0,0.022256736393575283,-1.1388479633076782,-1.650234449802287,30.436409209377572,33.613058676905496,3.0386687535188344,18.371724972807442,56.43891181754367,63.63885873413051,36.81113854736016,20.17999267578125,-14.511038223742958,-14.745506286621094,-45.39180082811623,15.900788254874044,-30.068653557368634,0.5776409841264467,21.916268337362396,74.10130148598783,46.25679849966398,15.323147270747569,2,-1.2149810791015625,17.480010986328125,65.48001098632812,70.74501037597656,26.20001220703125,3,0.06809374672680413,-1.0390843162318923,373.3699951171875,-2.650426704115896,380.25,1.4123769722456727,378.6700134277344,0.06809374672680413
12363,2022-02-25,380.8900146484375,384.489990234375,371.0,377.8699951171875,8122200.0,-0.0020697391597751524,1.6399273787057165,0.17346461206224112,29.057259201826653,32.939596778190946,1.552620806376808,19.019245206195194,55.52514412824058,64.52471965449615,36.76352417718135,13.489990234375,-14.704874406298018,-14.825985717773449,-46.250585895129745,16.598614459582848,-30.538285806451597,0.8863143709046994,18.700621117883998,81.76251227821905,54.343674095223435,15.712300088678141,2,-4.1200103759765625,16.599990844726562,64.22248840332031,71.53498840332031,33.40997314453131,4,0.08553646805978099,-1.1388479633076782,381.67999267578125,-1.0390843162318923,373.3699951171875,-2.650426704115896,380.25,0.08553646805978099
12364,2022-02-28,375.70001220703125,389.4800109863281,372.1300048828125,379.0,5249900.0,-0.013625987140137075,-2.323755181263848,-1.0927041228779304,30.566881409677507,31.938229253446686,5.439732227052787,22.950724148214306,58.63775160878447,69.63322367933199,36.38753336930878,17.350006103515625,-16.5349018381483,-18.469989013671864,-50.66868634187438,13.72870831453065,-34.56933767777309,-2.3706403495706354,20.285560837150285,46.877419111955035,16.168860761279877,16.099348664101253,2,1.0699920654296875,18.67498779296875,66.58248901367188,74.614990234375,36.17999267578125,0,0.10327385289406865,1.6399273787057165,380.8900146484375,-1.1388479633076782,381.67999267578125,-1.0390843162318923,373.3699951171875,0.10327385289406865
12365,2022-03-01,390.5799865722656,396.2799987792969,376.17999267578125,378.0,9770400.0,0.03960599915294827,-1.4784222676703727,-3.812131244566926,44.61609403306645,32.0672531042544,-8.82052044543633,6.461413156027788,41.879447124355124,54.71545615542834,36.712636361165245,20.579986572265625,-16.754387424729316,-2.3580139160156364,-33.014070962715266,28.298043130683993,-17.68604243936545,12.970014607334178,-27.03997802734375,82.59006137073742,49.09011424631485,15.328028523349825,3,-10.66998291015625,2.89501953125,50.295013427734375,58.70001220703125,20.300018310546875,1,0.06879519319609106,-2.323755181263848,375.70001220703125,1.6399273787057165,380.8900146484375,-1.1388479633076782,381.67999267578125,0.06879519319609106
12366,2022-03-02,399.1199951171875,406.55999755859375,391.9800109863281,394.0,5798500.0,0.02186494146786444,-2.1834125149090133,0.40699527680540293,45.2758071705594,32.059180324254314,-16.991851731408246,-3.7134194357049637,31.81788259735879,46.10645642257748,37.088025588536475,15.980010986328125,-15.518817750554263,7.09899444580077,-21.496522144897767,35.69451103649931,-7.19876384954847,21.39675274115001,-34.92518676757811,82.70570817895421,49.77910356092569,14.297758295349254,3,-14.069992065429688,-5.644989013671875,34.92500305175781,43.33000183105469,15.8699951171875,2,0.049684348898684894,-1.4784222676703727,390.5799865722656,-2.323755181263848,375.70001220703125,1.6399273787057165,380.8900146484375,0.049684348898684894
12367,2022-03-03,400.5,408.7999877929688,391.1499938964844,398.760009765625,4359800.0,0.0034576190110628957,-1.0813645082465797,0.33984216675011325,52.62952245763954,33.989783968493164,-18.08698938149928,-7.159312718518777,29.136323735847895,44.71396320440357,37.82077542599262,17.649993896484432,-14.361359730516654,9.55749969482423,-15.698158644255898,34.81315803390436,-3.070329474715834,22.185328864364294,-34.61058408203121,78.04235324511747,41.27596734434965,12.627829169540075,3,-14.330001831054688,-7.024993896484375,32.017494201660156,41.114990234375,12.589996337890625,3,0.024169769477606184,-2.1834125149090133,399.1199951171875,-1.4784222676703727,390.5799865722656,-2.323755181263848,375.70001220703125,0.024169769477606184
12368,2022-03-04,407.5499877929688,408.3699951171875,397.260009765625,399.8800048828125,3523900.0,0.01760296577520304,1.3866784672370276,4.408060895187348,63.21243733389555,38.014238836255075,-23.5255852666819,-15.442073082770037,20.512653512372367,37.71199539546359,38.2550142811654,11.1099853515625,-13.707489996733614,16.887487792968784,-7.438574413721426,41.213549999658994,4.724456689623651,29.050518896313918,-39.08593756250002,96.59121739144909,53.43949327152573,12.16303110334511,3,-21.379989624023494,-14.074981689453182,22.432510375976506,31.660003662109318,-1.9400024414063068,4,0.0008097585565658427,-1.0813645082465797,400.5,-2.1834125149090133,399.1199951171875,-1.4784222676703727,390.5799865722656,0.0008097585565658427
12369,2022-03-07,385.6400146484375,407.989990234375,384.67999267578125,406.8299865722656,4222000.0,-0.053760210528239205,-1.0173069279212539,-2.762714359606871,52.731923563570014,40.9421612118551,-0.5843988059688172,4.430753150701207,40.47260283041487,59.508261852862915,38.76229351320947,23.30999755859375,-13.868796159981173,-3.5849853515625227,-25.26082428761339,18.090853584488343,-14.422904819587927,7.252934116462882,-14.755808164218706,29.00068482129153,-16.958510046310273,10.837919468025426,3,0.5299835205078125,7.834991455078125,39.959983825683594,53.009979248046875,11.66998291015625,0,0.0743179443415869,1.3866784672370276,407.5499877929688,-1.0813645082465797,400.5,-2.1834125149090133,399.1199951171875,0.0743179443415869
12370,2022-03-08,388.1300048828125,395.7799987792969,380.4800109863281,384.1600036621094,3693900.0,0.006456773518808578,-1.7007953973080931,-0.18735283062073613,51.56712109250727,44.45482838579111,-2.0551857607977126,0.6244283463896068,36.005843834118195,56.921722177394145,39.11879414262121,15.29998779296875,-12.532311820311293,-0.23899536132813637,-20.56006634003967,20.082075617383396,-10.399530850683902,9.92154012802763,-14.97085152006872,27.012712435168893,-20.265407647469388,10.160535489355778,3,-1.9600067138671875,5.345001220703125,36.400001525878906,49.44999694824219,8.17999267578125,1,0.06119083735144559,-1.0173069279212539,385.6400146484375,1.3866784672370276,407.5499877929688,-1.0813645082465797,400.5,0.06119083735144559
12371,2022-03-09,391.510009765625,402.1099853515625,390.9800109863281,401.3999938964844,3034100.0,0.008708434906579798,-1.0328754295460816,-2.4911791158360814,52.747633583037214,46.933853316197734,-2.895969520434562,-3.591024171819015,30.50703160419482,53.28261499254063,38.623283349570855,13.97998046875,-10.075864941708573,3.55450897216798,-16.11501629173148,23.22403423606744,-6.280253659781749,13.38927160411771,-16.212406337067705,38.94776769983257,-9.410746756339776,9.834762631949738,3,-1.610015869140625,1.964996337890625,33.019996643066406,46.06999206542969,-3.920013427734375,2,0.049475095486787746,-1.7007953973080931,388.1300048828125,-1.0173069279212539,385.6400146484375,1.3866784672370276,407.5499877929688,0.049475095486787746
12372,2022-03-10,382.75,385.739990234375,373.8399963378906,381.2799987792969,2767300.0,-0.022374931795151598,2.1946370857074977,-0.14863534675615211,50.670503995286595,49.33532495991551,6.740631996340653,3.4111360276277765,37.09947048958645,61.6957830367827,39.17517051952846,17.670013427734375,-7.765531458691555,-3.9785003662109375,-21.515781029559662,13.558780297137787,-12.7471406978853,4.790139965463425,26.049987792968807,25.803660518666277,-24.149025649605505,8.768640331674373,3,7.714996337890625,10.725006103515625,40.94500732421875,54.83000183105469,7.80999755859375,3,0.08423250224526457,-1.0328754295460816,391.510009765625,-1.7007953973080931,388.1300048828125,-1.0173069279212539,385.6400146484375,0.08423250224526457
12373,2022-03-11,379.67999267578125,388.6499938964844,379.2799987792969,385.0,2252100.0,-0.008020920507429752,-2.0620923506532365,-3.6190495962133324,50.536025896391756,51.554118791772645,10.751592067500326,5.43922979378965,37.939274011132625,64.33466537346692,39.283746830996726,9.3699951171875,-4.127377494734446,-6.2100067138671875,-23.39019115314403,10.970177725409656,-14.80009893350558,2.3800855057712056,28.42079528808597,17.101017222998195,-34.86852688886937,8.59009221963842,3,11.639999389648438,12.095016479492188,42.45751190185547,57.90000915527344,15.670013427734375,4,0.08799516515646122,2.1946370857074977,382.75,-1.0328754295460816,391.510009765625,-1.7007953973080931,388.1300048828125,0.08799516515646122
12374,2022-03-14,377.0,386.3399963378906,373.17999267578125,383.5299987792969,2558100.0,-0.007058556488305001,1.1662568350618263,1.2274416897077889,48.29503611137082,51.96289013380647,15.237797687947477,7.673055501042768,38.44314675518012,66.51199810322805,39.12935181956991,13.160003662109375,-2.079049608097705,-8.35699920654298,-25.962150322446576,9.248151909360615,-17.159574764494778,0.4455763514088176,30.415572131347687,13.204314868066557,-39.815032598025,8.802575557951796,3,13.989990234375,14.775009155273438,43.70000457763672,60.58000183105469,20.25,0,0.07588855530918437,-2.0620923506532365,379.67999267578125,2.1946370857074977,382.75,-1.0328754295460816,391.510009765625,0.07588855530918437
12375,2022-03-15,387.3900146484375,388.3599853515625,375.4200134277344,380.9599914550781,1977200.0,0.02755972055288458,2.0920015896917965,-0.9846898002103049,57.09371946542017,53.275991499902105,4.858636960023603,-2.3092450987100506,25.90613377876184,55.84277189058827,38.43606651870832,12.939971923828125,0.5338894920504913,1.6990142822265852,-15.78799580115384,19.18602436560701,-7.044490759463599,10.44251932391677,18.656134304687555,49.118650432815954,-9.721612155443346,8.74350504169021,3,3.5999755859375,3.204986572265625,33.13249206542969,50.18998718261719,3.439971923828125,1,0.025607224076642288,1.1662568350618263,377.0,-2.0620923506532365,379.67999267578125,2.1946370857074977,382.75,0.025607224076642288
12376,2022-03-16,392.2300109863281,396.3900146484375,384.0700073242188,389.9200134277344,2092100.0,0.012493859301673016,1.3179683283379735,0.35925182369161696,55.532262395632856,53.59851815967914,-1.1862290572531151,-6.966111344514388,19.280250091278845,50.670953956409335,37.54154611687021,12.320007324218693,3.601850826445684,6.196009826660145,-11.531942247312259,23.92396190063255,-2.6679662103260853,15.059985863646375,12.501491715703196,82.07669227107893,24.127231916770953,8.863976036986207,3,-1.45501708984375,-5.410003662109375,27.579994201660156,45.34999084472656,-12.57000732421875,2,0.010402025490109379,2.0920015896917965,387.3900146484375,1.1662568350618263,377.0,-2.0620923506532365,379.67999267578125,0.010402025490109379
12377,2022-03-17,402.6600036621094,402.9700012207031,391.5,391.5,2393500.0,0.026591521259562212,-1.05555509979737,4.831175522498481,60.367652808132746,53.28243099014993,-12.602937001583257,-16.99883868105428,7.190010863276939,39.88578695841221,36.29960578818554,11.470001220703125,4.701722929909806,15.820501708984352,-3.4067401434187445,35.04774356138745,6.206880782782775,25.43412263518593,0.8094386388719386,98.95939083694357,42.203612973490664,9.613620926201554,3,-12.07501220703125,-15.839996337890625,16.875,34.91999816894531,-21.44000244140625,3,-0.03742613417563245,1.3179683283379735,392.2300109863281,2.0920015896917965,387.3900146484375,1.1662568350618263,377.0,-0.03742613417563245
12378,2022-03-18,409.9400024414063,412.0,403.45001220703125,404.1700134277344,2858200.0,0.018079766336578817,-1.3717053886234059,0.5170239355083988,65.98804832198851,54.75533374108532,-21.800851828057546,-23.229119214415903,-1.5689850527859903,32.33915832083346,34.73247709671068,9.339996337890625,5.322034860812437,21.67799987792972,0.05657713691283561,43.29942261894661,10.867288507421279,32.488711248438165,-36.76000976562506,94.69346427117102,35.172591223703265,10.81071137050843,3,-17.350006103515682,-22.16999816894537,7.642501831054631,27.63999938964838,-34.44000244140631,4,-0.04727522263598216,-1.05555509979737,402.6600036621094,1.3179683283379735,392.2300109863281,2.0920015896917965,387.3900146484375,-0.04727522263598216
12379,2022-03-21,404.760009765625,407.989990234375,401.8599853515625,405.5899963378906,2207900.0,-0.01263597756972179,1.1776315432858313,-0.14384543372595338,57.28076962732378,55.390183578287164,-15.224484029942346,-16.8586636102159,2.1638294921826287,36.94425953918096,32.92236802679058,8.080017089843807,4.9452827325896465,15.193507385253895,-7.12807394435805,37.51508871486584,4.032716720447922,26.354298050059867,-30.803616943359373,80.20778323668317,22.629908857511325,11.160790664805965,3,-12.170013427734375,-16.990005493164062,12.55499267578125,32.81999206542969,-24.1199951171875,0,-0.023248353184787685,-1.3717053886234059,409.9400024414063,-1.05555509979737,402.6600036621094,1.3179683283379735,392.2300109863281,-0.023248353184787685
12380,2022-03-22,414.2799987792969,416.5299987792969,405.5400085449219,406.4599914550781,2336400.0,0.023520082972585232,-1.2753666226487814,-9.421847997940949,57.70639010952016,55.94115652567416,-23.071187905366116,-24.979188604024102,-8.554592932832918,26.931154393143515,30.883499821920303,11.769989013671875,3.2023615352862294,23.011996459960926,-1.4086995248584344,47.43269244478029,10.801648467551217,35.222344452370635,-39.56273381347654,93.06839004220376,37.07164041301775,12.21034799240969,3,-19.425003051757812,-24.2449951171875,-1.5625,20.949996948242188,-27.730010986328068,1,-0.04110746072578175,1.1776315432858313,404.760009765625,-1.3717053886234059,409.9400024414063,-1.05555509979737,402.6600036621094,-0.04110746072578175
12381,2022-03-23,405.7099914550781,412.8699951171875,404.8299865722656,411.6600036621094,2145200.0,-0.020686509967825728,-1.085599385692007,-0.7608704135869439,52.468021584075444,56.140880702206246,-13.717642807305083,-14.611250135435114,-0.9410900431809068,34.84287214197212,28.6017624507992,9.45001220703125,3.803619459920469,12.824989318847656,-10.877988437904435,36.52796707559975,0.9735004404715824,24.67647819722373,-29.320217136718725,56.77184238151729,3.4165000220393154,11.851488878376054,3,-10.854995727539062,-15.67498779296875,0.88751220703125,24.120010375976562,-29.209991455078125,2,-0.03667645657294605,-1.2753666226487814,414.2799987792969,1.1776315432858313,404.760009765625,-1.3717053886234059,409.9400024414063,-0.03667645657294605
12382,2022-03-24,407.6700134277344,410.6199951171875,405.989990234375,409.6099853515625,2066800.0,0.004831091207851745,1.3383913502516165,0.3260450325691132,50.05973802756057,56.087959827891666,-13.154337768364257,-15.309243559725928,-4.036060542606037,32.15502779618953,25.804569527727946,4.910003662109375,4.4949328741760155,13.485510253906227,-10.479236868297107,37.45025737610956,1.50313669280456,25.467883815007895,-29.674630130937487,39.604790444075086,-7.939404093968385,11.982373561101662,3,-12.815017700195312,-17.635009765625,-2.2950057983398438,22.159988403320312,-40.35000610351557,3,-0.0687075547453534,-1.085599385692007,405.7099914550781,-1.2753666226487814,414.2799987792969,1.1776315432858313,404.760009765625,-0.0687075547453534
12383,2022-03-25,413.4700012207031,413.8500061035156,407.8900146484375,408.95001220703125,2033300.0,0.014227163151397493,1.2575730427997573,-2.329924963425569,66.49673062152017,58.110370329019375,-15.262129094642773,-19.545373973403002,-11.14686353547944,25.82887474807376,23.010134041455245,6.17999267578125,5.025063014251543,17.65649871826173,-6.924548668569628,42.23754610509309,5.365975024846023,29.947022411677438,-33.93323330460623,79.14114002916538,28.042974524599863,12.290523693415684,3,-17.4949951171875,-23.43499755859375,-8.094993591308594,16.360000610351562,-53.839996337890625,4,-0.07799840352331999,1.3383913502516165,407.6700134277344,-1.085599385692007,405.7099914550781,-1.2753666226487814,414.2799987792969,-0.07799840352331999
12384,2022-03-28,414.5,417.6099853515625,410.2300109863281,414.3500061035156,2529900.0,0.0024911088501125,1.3171162884286474,0.03318457103118607,65.9066174792168,59.089581219441236,-11.637116863790993,-18.466311802552184,-13.12974202548412,24.305292670137305,20.81109498448389,7.379974365234375,6.605694515682444,16.746498107910156,-7.268599006573311,40.76159522239362,4.738949550668394,28.754046665151918,-33.4835028493751,75.66521401707361,20.631415130053625,12.007548557241744,3,-13.660003662109375,-23.925003051757812,-9.714996337890625,15.330001831054688,-50.17999267578119,0,-0.09408926417370322,1.2575730427997573,413.4700012207031,1.3383913502516165,407.6700134277344,-1.085599385692007,405.7099914550781,-0.09408926417370322
12385,2022-03-29,417.45001220703125,420.8200073242188,414.9700012207031,419.7999877929688,1527000.0,0.0071170378939233725,1.6651419514500583,-15.667141403866097,65.72883551377656,60.222533788123854,-11.035166523251064,-20.34307451112727,-16.891950469521362,20.971719086035762,19.394850126289153,6.320007324218807,8.732502001860837,18.353009033203136,-6.944531963993711,43.650550030399984,5.704238534604713,31.00177953180156,-34.2379057643501,78.92438559358398,20.952970899612673,12.648770498598427,3,-11.290008544921875,-25.270004272460938,-14.682502746582031,12.379989624023438,-70.55001831054688,1,-0.0881782165102396,1.3171162884286474,414.5,1.2575730427997573,413.4700012207031,1.3383913502516165,407.6700134277344,-0.0881782165102396
12386,2022-03-30,418.95001220703125,419.4200134277344,415.6700134277344,416.3900146484375,2096100.0,0.003593244594890743,1.1428571428571428,-1.0893719806763023,74.06915314546085,61.74492271449365,-9.327195139684875,-21.377313208788394,-18.938789245691623,18.970038904859337,18.990889601653247,3.75,11.657456584387319,18.86150817871095,-7.949002201605026,45.672018559026924,5.45625298855299,32.26676336886891,-32.72927369382711,87.39047227080941,24.302868473763333,13.405255190157982,3,-7.610015869140625,-26.770004272460938,-20.0050048828125,10.879989624023438,-73.19000244140625,2,-0.07733625365799346,1.6651419514500583,417.45001220703125,1.3171162884286474,414.5,1.2575730427997573,413.4700012207031,-0.07733625365799346
12387,2022-03-31,410.17999267578125,423.5499877929688,410.1700134277344,422.5,2414900.0,-0.02093333160452604,-1.168559388261838,-4.812507450587702,68.85042694418414,62.06296478362649,0.694776860954903,-12.485023232463618,-10.790106599733406,27.221566912331355,18.603550128299243,13.379974365234432,12.783600109203576,9.607489013671852,-17.581131550352666,36.79610957769637,-3.9868212683404067,23.20179929568411,-21.19131265769596,14.623128700213922,-52.03915752752958,13.594310282012273,3,2.524993896484375,-16.634994506835938,-13.432487487792969,18.305007934570312,-81.41000366210938,3,-0.08211027665214021,1.1428571428571428,418.95001220703125,1.6651419514500583,417.45001220703125,1.3171162884286474,414.5,-0.08211027665214021
12388,2022-04-01,407.8800048828125,412.20001220703125,405.6400146484375,409.9800109863281,1721900.0,-0.00560726469851669,1.006112840230888,0.17045493953460722,69.1753585397653,63.38458577389777,2.985814442497656,-10.708051053052998,-8.990769864534627,28.962550120568835,18.171581428507153,6.55999755859375,13.876959577399703,7.2910003662109375,-19.91584479629637,34.497845528718244,-6.312422215042716,20.89442294746459,-15.43519408723887,12.506943568806895,-58.40098087129805,13.603422581253646,4,6.3099822998046875,-10.605010986328125,-18.06749725341797,15.9949951171875,-79.8900146484375,4,-0.09944100488634378,-1.168559388261838,410.17999267578125,1.1428571428571428,418.95001220703125,1.6651419514500583,417.45001220703125,-0.09944100488634378
12389,2022-04-04,414.2999877929688,417.3699951171875,408.05999755859375,409.9700012207031,1620600.0,0.0157398814192935,-1.2846636885482234,-2.0618923749873113,67.57673248577773,64.48129048237084,-2.166434475348467,-15.674447510708262,-15.813275002954413,22.010109783621203,16.93884689106661,9.489990234375,13.756452198300906,12.277984619140682,-14.631055434355687,39.18702467263705,-1.1765354076075027,25.732504645888866,-18.744659297655687,48.35279804523645,-24.26573837062015,13.454520026748174,4,-0.11000061035161934,-16.459991455078182,-27.169982910156307,9.575012207031193,-88.48999023437506,0,-0.13195748134435292,1.006112840230888,407.8800048828125,-1.168559388261838,410.17999267578125,1.1428571428571428,418.95001220703125,-0.13195748134435292
12390,2022-04-05,411.8800048828125,415.9800109863281,410.1600036621094,411.92999267578125,1263700.0,-0.005841136812597791,-2.3352570828961174,-0.011544560735807017,63.25374389020415,65.67970407194069,-0.13711110913993707,-11.99914689920331,-13.865117179452227,24.002222628891275,15.396544286113457,5.82000732421875,12.264897602505243,8.670501708984375,-17.74897886294434,35.08998228091309,-4.539238576979983,21.880241994948733,-13.525210457733806,34.840868738434374,-35.07013985343304,13.209740285964363,4,2.714996337890625,-13.5150146484375,-26.30750274658203,11.9949951171875,-82.22000122070312,1,-0.11547051809938036,-1.2846636885482234,414.2999877929688,1.006112840230888,407.8800048828125,-1.168559388261838,410.17999267578125,-0.11547051809938036
12391,2022-04-06,410.8800048828125,413.0,406.25,407.5299987792969,1558200.0,-0.002427891590135678,-1.284262543956129,-67.01648351648352,56.35239841346281,66.37888855926316,1.8700324346490333,-9.985554982477424,-12.76446742513508,24.607145460428683,14.356267663779057,6.75,12.378837418836554,6.702001953124977,-19.32893569279304,32.73293959904299,-6.313466869834031,19.717470776083985,-10.005691120944789,29.257387446027504,-35.45162370554688,13.015468822959,4,3.714996337890625,-12.5150146484375,-24.1875,12.9949951171875,-74.02999877929688,2,-0.15571458875098076,-2.3352570828961174,411.8800048828125,-1.2846636885482234,414.2999877929688,1.006112840230888,407.8800048828125,-0.15571458875098076
12392,2022-04-07,414.989990234375,416.3599853515625,408.0799865722656,409.2999877929688,2172700.0,0.010002884790499156,-1.0368988453626822,1.69850509688173,54.103681454448726,65.00188309625523,-1.2207991240367733,-12.180879161314465,-16.65981630544627,20.0925919081007,12.370622162136103,8.279998779296875,11.827705659434002,9.199987792968727,-15.184714298186577,33.58468988412403,-2.992363252608925,21.39233883854638,-11.848109069397196,79.71006951671315,18.017533816597094,12.192351045577643,4,-0.394989013671875,-16.625,-25.72748565673828,8.885009765625,-79.6300048828125,3,-0.16682325380824437,-1.284262543956129,410.8800048828125,-2.3352570828961174,411.8800048828125,-1.2846636885482234,414.2999877929688,-0.16682325380824437
12393,2022-04-08,413.0899963378906,415.8200073242188,410.7699890136719,414.0400085449219,1061900.0,-0.0045784089765907865,1.2394711200129607,-0.1669616519174058,57.15020681236525,64.02894857771615,0.6924398342258655,-8.062946767391793,-14.483532699455509,21.47833624088281,10.56306337727539,5.050018310546932,12.510921243686084,5.629493713378906,-15.59690960664716,26.855897033404972,-4.9837079466341265,16.24269537339194,-7.907304510113704,61.51078544376749,2.0710641033121817,10.613201660013043,4,1.5050048828125,-14.725006103515625,-23.267494201660156,9.400009155273438,-73.80999755859375,4,-0.20412018705785473,-1.0368988453626822,414.989990234375,-1.284262543956129,410.8800048828125,-2.3352570828961174,411.8800048828125,-0.20412018705785473
12394,2022-04-11,405.6099853515625,412.42999267578125,401.4700012207031,411.2300109863281,1466400.0,-0.018107460971312883,1.7331686954668777,5.915740443302281,42.28783602052026,61.42439307846546,7.575422818353957,1.760618601079159,-7.18047977446588,28.218305380532684,8.496752594037927,11.6199951171875,13.244492289406935,-3.2810165405273324,-19.007739162229257,12.445706081174592,-11.144377851378295,4.58234477032363,17.940002441406307,27.803818288021482,-26.250976213578518,7.8633613108509515,4,6.9000091552734375,-7.2449951171875,-15.787483215332031,16.880020141601562,-75.489990234375,0,-0.1913660854525323,1.2394711200129607,413.0899963378906,-1.0368988453626822,414.989990234375,-1.284262543956129,410.8800048828125,-0.1913660854525323
12395,2022-04-12,397.30999755859375,406.92999267578125,396.0899963378906,405.9599914550781,2226200.0,-0.02046297697965871,1.04721436949048,1.5391378008981467,42.49195735392718,57.915815768295055,14.212733258574644,11.427801107041887,0.5652085637449318,35.800234188037734,6.681543404589021,10.839996337890625,11.60107044322126,-12.077003479003906,-25.388838157163832,1.2348311991560195,-18.73292081808387,-5.421086139923943,25.79839050292975,6.018756201003603,-45.722228233498235,6.655917339079961,4,12.509994506835938,1.05499267578125,-7.487495422363281,25.180007934570312,-65.239990234375,1,-0.1799602336698196,1.7331686954668777,405.6099853515625,1.2394711200129607,413.0899963378906,-1.0368988453626822,414.989990234375,-0.1799602336698196
12396,2022-04-13,396.30999755859375,398.8999938964844,390.760009765625,396.0,2458200.0,-0.002516926345032422,1.9653911148663672,-0.03583789333305109,39.66894669854236,54.67342907433486,13.03420223340737,13.43811486739753,0.915647939184737,36.09413891515749,5.694368787292011,8.139984130859375,9.83108695950358,-13.281002807617199,-25.571665713962147,-0.9903399012722502,-19.4263342607897,-7.135671354444696,25.717654833984454,21.67966049161958,-30.291253243042725,6.145331453172483,4,7.7550048828125,2.05499267578125,-6.487495422363281,26.180007934570312,-53.889984130859375,2,-0.1681764131792569,1.04721436949048,397.30999755859375,1.7331686954668777,405.6099853515625,1.2394711200129607,413.0899963378906,-0.1681764131792569
12397,2022-04-14,387.5899963378906,400.1700134277344,387.0,398.2099914550781,2404900.0,-0.02200298068285267,-1.2322079749238353,-34.25831856664698,27.651104273201582,50.059623044716666,20.353182651301495,22.10453207205103,8.722751498474622,44.092003914299084,5.340579844735075,13.170013427734375,7.496252839544468,-21.247503662109352,-36.75429050646238,-5.740716817756322,-29.000897084285896,-13.494110239932809,32.56159749707041,2.047176224673695,-44.56656128055421,7.753393422176525,4,14.595001220703125,10.774993896484375,4.097503662109375,34.90000915527344,-37.07000732421875,3,-0.1309115062663827,1.9653911148663672,396.30999755859375,1.04721436949048,397.30999755859375,1.7331686954668777,405.6099853515625,-0.1309115062663827
12398,2022-04-18,390.55999755859375,391.5899963378906,385.8699951171875,386.489990234375,1212500.0,0.007662739618578662,-1.1544270623800275,-0.3832400372418074,29.996644288456594,45.884057689458764,16.391734615811743,18.55975423200607,5.143105006919541,40.460581030686285,5.736454520638411,5.720001220703125,4.265637282320995,-17.308502197265625,-34.81795489857046,0.20095050403921277,-26.063228547918015,-8.553775846613235,26.939468769570396,17.65814334530597,-24.236454912208476,8.754726350652419,4,10.55499267578125,7.80499267578125,1.410003662109375,31.930007934570312,-39.69000244140625,0,-0.14133555036892853,-1.2322079749238353,387.5899963378906,1.9653911148663672,396.30999755859375,1.04721436949048,397.30999755859375,-0.14133555036892853
12399,2022-04-19,395.3500061035156,397.1099853515625,389.7999877929688,391.3299865722656,1869600.0,0.012264462758255767,-1.0649660772937868,0.9877180090877735,32.0849386654687,42.4208571089326,9.645291853751814,13.732708721800748,-0.25343374705460064,35.02693664071637,5.82252226669569,7.309997558593693,1.966314075988521,-12.047993469238293,-30.394838893651183,6.298851955174598,-21.221416181444738,-2.8745707570318473,18.986513103550863,45.01430239938327,7.481359444074741,9.173422712206449,4,5.764984130859375,3.014984130859375,-3.8025054931640625,27.139999389648438,-47.69000244140625,1,-0.14182371685492723,-1.1544270623800275,390.55999755859375,-1.2322079749238353,387.5899963378906,1.9653911148663672,396.30999755859375,-0.14182371685492723
12400,2022-04-20,397.25,402.7699890136719,396.739990234375,397.7999877929688,1768600.0,0.00480585270558187,-6.6814912724021305,-0.13681221911819708,32.52252934271149,39.773093878849124,6.092479136787119,11.058424671113869,-2.455730025435173,32.404951411929744,6.36382079460784,7.41998291015625,-0.27185613064011704,-9.29649963378904,-27.877763203130087,9.284763935552007,-18.58713141845959,-0.005867849118487811,14.239866798078594,67.33733131808899,34.61932108832184,9.290631784670527,4,3.864990234375,2.2350006103515625,-5.867500305175781,23.264999389648438,-44.779998779296875,2,-0.1689867964325047,-1.0649660772937868,395.3500061035156,-1.1544270623800275,390.55999755859375,-1.2322079749238353,387.5899963378906,-0.1689867964325047
12401,2022-04-21,390.8299865722656,403.4800109863281,389.239990234375,399.2300109863281,1537900.0,-0.016161141416574876,-1.4594127351404913,15.273110642546419,33.80209081094672,37.51736158512668,10.47037472518474,17.1877315155092,3.75748855098027,38.20201598237247,7.097237624039739,14.240020751953125,-3.0682177631900913,-14.972512817382835,-34.84176570945135,4.896740074685681,-24.907139263417093,-5.037886371348577,18.097893057723866,28.165740973407623,-6.558549221745167,9.93462644603426,4,10.0150146484375,12.980010986328182,-0.0374908447265625,29.33001708984375,-30.189971923828125,3,-0.15034665012118253,-6.6814912724021305,397.25,-1.0649660772937868,395.3500061035156,-1.1544270623800275,390.55999755859375,-0.15034665012118253
12402,2022-04-22,379.6600036621094,389.5199890136719,379.3200073242188,388.5199890136719,1749200.0,-0.028580158365332786,-1.1383658662981653,1.054757095316292,29.431469520433268,34.43750188602313,17.994031514619792,27.564950546949262,14.344509668351748,48.5117145804395,8.11881984726422,11.509979248046818,-5.722035271475363,-24.74199523925779,-47.75665277310384,-1.7273377054117418,-36.249324006180814,-13.234666472334766,26.962087516599922,1.4072693971640082,-34.634981513701696,11.507328766923019,4,16.214996337890625,21.774993896484432,9.137496948242188,39.07499694824219,-30.17999267578125,4,-0.09808773606692034,-1.4594127351404913,390.8299865722656,-6.6814912724021305,397.25,-1.0649660772937868,395.3500061035156,-0.09808773606692034
12403,2022-04-25,381.2200012207031,381.3999938964844,373.67999267578125,377.25,2197600.0,0.004108933107376034,2.5658314832434717,-0.4480821427095245,24.050825636505422,32.411167398910365,12.78202343066755,24.73306031365661,12.557117162240047,46.2386677190874,9.167074437821439,7.720001220703125,-7.769919171202503,-21.569497680664085,-46.35967789721815,3.2206825358899778,-33.96458778894112,-9.174407572387054,22.260009765625,25.302026550276658,-8.803681736218984,12.395090108277026,4,9.084991455078125,17.394989013671875,7.4824981689453125,36.964996337890625,-49.209991455078125,0,-0.08053095878686023,-1.1383658662981653,379.6600036621094,-1.4594127351404913,390.8299865722656,-6.6814912724021305,397.25,-0.08053095878686023
12404,2022-04-26,375.5,384.2099914550781,374.7099914550781,380.25,1688500.0,-0.015004462521345019,-2.0015716751357138,-1.1964731837434373,22.86693257270005,30.23060908988513,15.401379596262984,28.861199153377527,18.261939732201313,51.311620188006714,9.864791524160887,9.5,-10.30658818639057,-25.339498901367165,-52.292314715051816,1.6133169123174866,-38.81590680820949,-11.863090994524839,23.80800842285157,6.107403375569772,-26.75257240181473,13.476407906842313,4,13.080001831054688,23.114990234375,14.680000305175781,38.779998779296875,-32.459991455078125,1,-0.06559255627912786,2.5658314832434717,381.2200012207031,-1.1383658662981653,379.6600036621094,-1.4594127351404913,390.8299865722656,-0.06559255627912786
12405,2022-04-27,380.6400146484375,384.7300109863281,376.760009765625,376.760009765625,1930700.0,0.013688454456557864,-3.108242881862514,-0.8168431332236842,28.758082785906183,29.01829087737,8.546847045579113,21.947326102134298,13.390214846585877,45.357707955733076,10.329350250351766,9.230010986328125,-13.055871822155154,-18.358984374999977,-45.56199909629777,8.844030346297814,-31.960491735648873,-4.757477014351082,15.080071569824213,23.355764080832618,-9.548481081313565,13.601507360648895,4,7.9399871826171875,17.9749755859375,9.539985656738281,32.704986572265625,-44.71002197265625,2,-0.08664357323753458,-2.0015716751357138,375.5,2.5658314832434717,381.2200012207031,-1.1383658662981653,379.6600036621094,-0.08664357323753458
12406,2022-04-28,386.5499877929688,389.20001220703125,379.80999755859375,384.6499938964844,1690100.0,0.015526410564033366,1.6083219246305063,0.48968853232658377,30.515202759211363,29.336524042482196,1.236895106168447,14.214344519978397,7.67250859250629,38.742171302331656,10.64499426488458,9.3900146484375,-14.26857725514958,-10.829010009765568,-36.86326243398031,15.205242414449174,-23.84613622187294,2.188116202341803,6.084485329345625,81.2499879586552,52.02467723693387,13.01712621210737,4,2.0300140380858807,12.065002441406193,5.895011901855412,22.700012207031193,-47.90997314453131,3,-0.08816450044882285,-3.108242881862514,380.6400146484375,-2.0015716751357138,375.5,2.5658314832434717,381.2200012207031,-0.08816450044882285
12407,2022-04-29,376.5,387.260009765625,375.3699951171875,382.3299865722656,2103100.0,-0.02599919314536736,-1.939436348753079,-3.068423842335956,27.449767102619703,29.05353768850032,10.670443988905276,22.779663540963725,17.763905155713587,48.00965583844385,11.613748309789974,11.8900146484375,-15.26165309701446,-19.19499816894529,-46.08587279327395,7.69587645538337,-32.64043548110965,-5.749560856780931,13.480845859799786,18.170127418593676,-6.683311172086004,13.445437312164332,4,12.080001831054688,22.114990234375,15.944999694824219,31.30999755859375,-32.040008544921875,4,-0.0421247950904714,1.6083219246305063,386.5499877929688,-3.108242881862514,380.6400146484375,-2.0015716751357138,375.5,-0.0421247950904714
12408,2022-05-02,367.3200073242188,371.6400146484375,360.2699890136719,364.0,3850000.0,-0.024382450666085465,-1.1094609896953913,-0.5694708354926107,26.886394819488274,28.475921705613608,18.111814154728734,30.31970894047339,27.04261184598755,56.123397655427596,13.036865658444324,16.230010986328125,-16.35818865254805,-26.346990966796795,-55.39948774333135,2.7055058097377582,-40.87323935506407,-11.820742578529519,21.880004882812443,24.369210710364033,-0.10643837562122016,14.526248388267271,5,14.554992675781193,24.589981079101506,25.124992370605412,39.74499511718744,-28.630004882812557,0,-0.04856799515999144,-1.939436348753079,376.5,1.6083219246305063,386.5499877929688,-3.108242881862514,380.6400146484375,-0.04856799515999144
12409,2022-05-03,359.6300048828125,372.010009765625,356.95001220703125,367.0499877929688,2767100.0,-0.020935430382420295,-1.3568129826589044,-2.2349296810368386,27.085863474803546,27.871847720290504,22.576214365086173,35.525376652784416,34.83491526057992,62.65105076548684,14.481062079588233,15.05999755859375,-16.20026755374687,-31.303494262695324,-62.39785748660688,-0.2091310387837666,-46.850675874651074,-15.756312650739574,27.6300048828125,8.310054808624031,-17.736040146954778,15.547181611955775,5,20.585006713867188,30.6199951171875,33.375,47.43499755859375,-23.20001220703125,1,-0.0768011421243554,-1.1094609896953913,367.3200073242188,-1.939436348753079,376.5,1.6083219246305063,386.5499877929688,-0.0768011421243554
12410,2022-05-04,364.3200073242188,364.9700012207031,347.6700134277344,356.79998779296875,3722300.0,0.013041187825622469,2.9228964686831778,-1.0134820554582171,31.38167836430567,27.60291300399705,14.219158414890614,28.55356457776503,30.25288577249154,56.89943524385325,16.16866235515152,17.29998779296875,-16.356718146790456,-24.235491943359307,-55.85496110018619,7.383977213467574,-40.04522652177275,-8.425757364945866,17.4842028808593,40.091486602173035,12.935682371353344,15.809734578413433,5,4.274993896484318,21.289993286132756,31.3874893188476,42.74499511718744,-31.559997558593807,2,-0.05841018432007017,-1.3568129826589044,359.6300048828125,-1.1094609896953913,367.3200073242188,-1.939436348753079,376.5,-0.05841018432007017
12411,2022-05-05,346.8999938964844,360.4100036621094,343.9800109863281,360.2200012207031,4252200.0,-0.047815143493428414,1.3985369396019798,-1.7712729692876952,28.495926043004005,27.498963728727134,27.661257008943835,43.14674886204307,47.80247329851403,73.04979863768165,18.21336186951587,20.339996337890682,-17.569667662399183,-38.456504821777344,-73.3431843120589,-3.5698253314957924,-55.89984456691809,-21.013165076636596,28.077376953124997,6.746725953127876,-22.610872601674025,17.44333974514077,5,19.690017700195312,36.86500549316406,52.27001190185547,59.90501403808594,-24.540008544921875,3,-0.031622950169254205,2.9228964686831778,364.3200073242188,-1.3568129826589044,359.6300048828125,-1.1094609896953913,367.3200073242188,-0.031622950169254205
12412,2022-05-06,345.760009765625,346.82000732421875,337.9700012207031,346.82000732421875,3353700.0,-0.003286203951907707,15.69816318304831,0.07957935253282013,25.856864023387885,27.699634660602964,26.246976624472666,40.93291861176027,48.79355930404836,72.81774499104597,20.31414500550866,8.92999267578125,-19.23152097241274,-36.13498992919921,-72.35429427887681,0.08431442047839255,-54.24464210403801,-18.025337754360407,23.017889111328145,22.884860721000017,-7.624124869527051,18.1096521748388,5,17.824996948242188,34.99998474121094,55.99999237060547,53.399993896484375,-28.33001708984375,4,-0.020592303667546275,1.3985369396019798,346.8999938964844,2.9228964686831778,364.3200073242188,-1.3568129826589044,359.6300048828125,-0.020592303667546275
12413,2022-05-09,328.7699890136719,342.5199890136719,327.9200134277344,337.3999938964844,4154900.0,-0.04913818912565937,-1.8267255946964773,8.141532792076928,18.289183903181012,27.190995919545294,39.12942104567759,54.05334445544156,65.4596536976602,88.45904255686582,22.671171330722252,17.839996337890625,-21.261999333022175,-48.90901031494138,-89.23629322688043,-8.581727403002333,-69.07265177091091,-28.745368858971858,33.84633033203124,1.9278195884244995,-25.641477223386804,20.163641455969525,5,29.790023803710938,43.87501525878906,74.3550033569336,70.3900146484375,-7.42999267578125,0,0.04772334144146528,15.69816318304831,345.760009765625,1.3985369396019798,346.8999938964844,2.9228964686831778,364.3200073242188,0.04772334144146528
12414,2022-05-10,327.989990234375,336.3500061035156,322.6700134277344,333.7300109863281,2959600.0,-0.002372475607146818,1.4917994513511936,0.6651236969036876,16.657028916775758,25.846434378530805,36.27623156629113,51.35298399691777,66.06729869406524,87.7342934195733,24.804586344972712,13.67999267578125,-22.18455041277548,-45.808009338378895,-89.60777083973966,-2.008247837018132,-67.70789008905928,-23.908128587698513,27.687067927734347,12.576780950099778,-9.550601764343007,21.89988075068037,5,27.945022583007812,42.03001403808594,77.74250030517578,71.17001342773438,-11.959991455078125,1,0.032622984010534095,-1.8267255946964773,328.7699890136719,15.69816318304831,345.760009765625,1.3985369396019798,346.8999938964844,0.032622984010534095
12415,2022-05-11,325.80999755859375,334.1600036621094,323.07000732421875,324.7200012207031,2987900.0,-0.006646521969232877,-4.052408394797395,-0.18989414585648284,17.365984682388316,24.38541014777269,33.36986147169654,50.49039519551968,67.56635288041753,88.41575506181744,26.599442945942027,11.089996337890625,-23.202321888874735,-44.413002014160156,-91.66799350547745,2.841989477157142,-68.04049775981878,-20.785506268501535,23.265651656640614,8.320044894975515,-12.504711501152082,23.627495745658646,5,29.155014038085938,43.70500183105469,80.20499420166016,71.68000793457031,-5.8800048828125,2,0.032595669859018406,1.4917994513511936,327.989990234375,-1.8267255946964773,328.7699890136719,15.69816318304831,345.760009765625,0.032595669859018406
12416,2022-05-12,329.6600036621094,332.2699890136719,322.20001220703125,322.9700012207031,3251300.0,0.011816721808308728,-1.4471447641649362,6.137637539546994,22.914405951953555,23.881481131032,23.022412031547788,43.62794670820671,62.79079409655577,83.22112978787777,28.0837635182438,10.069976806640625,-23.713428709639913,-37.230496215820324,-86.11193524628914,11.650942814648488,-61.67121573105476,-12.78977670058589,14.13451839562498,30.30053994555921,6.729629515257919,24.440719515234417,5,17.44500732421875,39.6199951171875,76.81999206542969,64.71499633789062,-9.6400146484375,3,0.009403646390458098,-4.052408394797395,325.80999755859375,1.4917994513511936,327.989990234375,-1.8267255946964773,328.7699890136719,0.009403646390458098
12417,2022-05-13,336.8500061035156,341.07000732421875,332.55999755859375,335.29998779296875,2811700.0,0.02181035722118052,-1.4210558302475702,0.23169174064173562,27.34606431347136,23.932555519252343,10.746714240214715,34.19491749739865,54.69521605155683,74.83122732813763,28.985227639785805,11.410003662109375,-25.043759104128753,-27.503494262695312,-77.12280591088381,22.115817385493187,-52.31315008678956,-2.6938384386010625,-14.649993896484375,72.09650894727751,46.73098503151429,24.809655824094243,5,10.2550048828125,32.42999267578125,69.62998962402344,56.69499206542969,-11.67999267578125,4,-0.04301624013478644,-1.4471447641649362,329.6600036621094,-4.052408394797395,325.80999755859375,1.4917994513511936,327.989990234375,-0.04301624013478644
12418,2022-05-16,335.3599853515625,337.5799865722656,330.9100036621094,333.3399963378906,2588100.0,-0.004423395353881143,1.0650129203849188,1.3032033234234413,28.58057128117146,24.09863416440433,8.075689944426529,33.030969527466425,55.01639907115401,74.93843557972286,29.879632071456808,6.66998291015625,-27.277499235795176,-26.233514404296898,-75.8559897249728,23.388960916379006,-51.04475206463485,-1.422276743958946,-13.15997314453125,69.74020429154564,40.206214959279336,24.811237660337937,5,8.225021362304688,33.6500244140625,71.12001037597656,58.18501281738281,-1.6199951171875,0,-0.05346491370157058,-1.4210558302475702,336.8500061035156,-1.4471447641649362,329.6600036621094,-4.052408394797395,325.80999755859375,-0.05346491370157058
12419,2022-05-17,339.2799987792969,342.7200012207031,335.7300109863281,342.20001220703125,2149300.0,0.011688971848042629,2.530305715893065,-1.445559063921077,27.63840238121564,23.68271461072766,1.078918402678596,26.029498598787086,50.655331893074845,69.60013643903073,31.246242154878086,7.360015869140625,-28.475120926907493,-19.51000061035154,-67.40803065331153,28.388029432608448,-43.45901563183156,4.439014411128483,-16.702586669921857,83.23584657324,50.73426809145347,23.949015021479994,5,2.0250091552734375,28.035003662109375,67.19999694824219,54.26499938964844,2.3800048828125,1,-0.052876687414386336,1.0650129203849188,335.3599853515625,-1.4210558302475702,336.8500061035156,-1.4471447641649362,329.6600036621094,-0.052876687414386336
12420,2022-05-18,330.1199951171875,335.5899963378906,329.3900146484375,332.4100036621094,2527700.0,-0.026998360336790705,-2.306683810903409,0.7842458953001056,20.526497330789,22.79722253159266,5.450670716591333,31.518391628344148,59.17847608038028,77.26652677754305,33.4086902828127,9.889984130859375,-29.34852864317395,-25.313504028320324,-71.23111149794431,20.604103441303664,-48.27230776313229,-2.3547002935083583,-6.736879443359385,38.59642860860888,11.754698710998614,22.95880373481199,5,4.3900146484375,34.44500732421875,75.31749725341797,63.42500305175781,10.350006103515625,2,-0.04268143870803376,2.530305715893065,339.2799987792969,1.0650129203849188,335.3599853515625,-1.4210558302475702,336.8500061035156,-0.04268143870803376
12421,2022-05-19,332.07000732421875,335.17999267578125,324.8599853515625,326.4599914550781,2581700.0,0.0059069799947713,-1.3427864780887258,-2.449779448020363,24.649116025216458,22.663028309573615,1.3139787061116976,26.288333717740272,56.49216871727435,73.74945999349484,35.148782781714,10.32000732421875,-29.83752625010493,-20.42549285888674,-64.28011244297193,23.429126725198444,-42.352802650929334,1.501816933155851,-7.9134162285156435,40.369628031036996,11.917487004725942,21.927309792042603,5,0.3899993896484375,30.770004272460938,72.0224838256836,61.47499084472656,0.6300048828125,3,-0.036558600236920924,-2.306683810903409,330.1199951171875,2.530305715893065,339.2799987792969,1.0650129203849188,335.3599853515625,-0.036558600236920924
12422,2022-05-20,342.4200134277344,342.8699951171875,334.0299987792969,336.5299987792969,3425800.0,0.031168144894851535,1.6038365079507761,1.0499105146630836,35.97974569394951,24.628646286325672,-10.683068813961654,13.708178126847201,45.79335912542513,61.92457649213577,35.96495953619978,10.79998779296875,-30.97766986370965,-8.213487243652366,-50.34010270871744,33.913128221412705,-29.276794976184874,12.849820488880141,-17.560028076171875,97.5014911412653,65.70186402506934,21.063307732532532,5,-9.885009765625,20.419998168945312,58.79498291015625,51.12498474121094,-7.670013427734375,4,-0.0654168084097394,-1.3427864780887258,332.07000732421875,-2.306683810903409,330.1199951171875,2.530305715893065,339.2799987792969,-0.0654168084097394
12423,2022-05-23,350.5199890136719,353.3500061035156,342.2799987792969,343.55999755859375,2753300.0,0.023655088103216038,-1.3256344746450563,1.1816594474725912,44.89406428152373,27.766094660186557,-17.180015196596287,3.3627163108523064,37.53048155671536,52.39063344876058,36.09730499068939,11.07000732421875,-30.197386972001368,1.4214889526367074,-38.17369962173274,41.01667752700615,-18.376105334548015,21.21908323982143,-25.660003662109375,90.06663731668311,53.01152741203583,19.797594287184722,5,-12.744979858398438,12.320022583007812,49.7550048828125,43.02500915527344,-13.459991455078125,0,-0.07232105551888723,1.6038365079507761,342.4200134277344,-1.3427864780887258,332.07000732421875,-2.306683810903409,330.1199951171875,-0.07232105551888723
12424,2022-05-24,350.8699951171875,352.25,345.3299865722656,346.95001220703125,2049300.0,0.0009985339338292043,1.0718625793777696,0.5632166268388398,42.07611446439472,30.511664635965047,-15.581771779521716,1.1308617969895067,37.10467927836282,50.65912316034695,36.54649419078185,6.920013427734375,-29.07466539495806,3.00299530029298,-34.61759589884417,40.62358649943013,-15.807300299275596,21.813290899861556,-23.730808105468725,91.29515907369739,52.3676639195576,18.810295599568583,5,-13.094985961914062,11.970016479492188,48.8699951171875,42.67500305175781,-7.540008544921875,1,-0.048821515436483054,-1.3256344746450563,350.5199890136719,1.6038365079507761,342.4200134277344,-1.3427864780887258,332.07000732421875,-0.048821515436483054
12425,2022-05-25,347.6600036621094,352.3399963378906,345.8900146484375,349.8299865722656,2830000.0,-0.009148663321883688,-1.2592034376603387,-0.5535694822888283,50.53779323379062,33.5809298895025,-9.997785210374673,1.8376038709078557,39.865058952057325,52.43176711019089,37.07505078986976,6.449981689453125,-25.29605029666311,1.4420043945312386,-32.876336506191194,35.76034529525367,-15.717166055829978,18.601174844892455,-18.423951123046834,80.0280860061635,35.500271353383084,17.159170450361227,5,-8.555007934570312,15.180007934570312,52.079986572265625,45.88499450683594,-3.339996337890625,2,-0.017258240628195476,1.0718625793777696,350.8699951171875,-1.3256344746450563,350.5199890136719,1.6038365079507761,342.4200134277344,-0.017258240628195476
12426,2022-05-26,352.4700012207031,354.3699951171875,347.5199890136719,349.6400146484375,2048000.0,0.01383534921454066,1.0663748383206522,-1.3041515483925408,54.51364668196993,36.599550152669,-12.551882934956438,-5.962174456521325,34.49604076294406,46.37072371801696,38.05763983167102,6.850006103515625,-20.931712571446383,7.956001281738281,-20.87618627284536,36.78818883632192,-6.460092495553511,22.372095059030073,-21.304832396484358,90.65882871893666,41.600792417405685,14.416093777291813,5,-12.855010986328125,10.370010375976562,47.829994201660156,41.07499694824219,-3.45001220703125,3,-0.034045450558744306,-1.2592034376603387,347.6600036621094,1.0718625793777696,350.8699951171875,-1.3256344746450563,350.5199890136719,-0.034045450558744306
12427,2022-05-27,360.6400146484375,361.239990234375,354.25,354.25,2177600.0,0.023179315684850765,-1.1877853554167384,2.257966419721135,74.32453521398395,41.6822128118704,-18.9893289587028,-16.21252501994502,25.514175899170425,37.00490975269895,38.52685325454262,8.769989013671875,-16.16964902576518,16.91901397705078,-8.926757864294814,42.764785818396376,3.9961280563779837,29.84189989772358,-27.15436319492187,96.83557037797712,40.08850781949401,12.922885920672808,5,-17.59002685546875,-4.7800140380859375,41.68748474121094,32.90498352050781,-8.810028076171875,4,-0.07747338427945383,1.0663748383206522,352.4700012207031,-1.2592034376603387,347.6600036621094,1.0718625793777696,350.8699951171875,-0.07747338427945383
12428,2022-05-31,349.4800109863281,358.1600036621094,348.7900085449219,356.4700012207031,9048900.0,-0.03094499558788133,-1.2389487654411013,-1.093892677708369,64.15865592446411,45.740018761120226,-6.275724850430663,-6.806552576473564,35.481217263477106,46.956904581955314,38.21369188025802,11.850006103515625,-12.608848728668818,6.65101013183596,-16.894504319501266,30.196524583173186,-5.121747093832653,18.423767357504573,-12.663838879109392,26.084371205683826,-34.75248749475635,11.772757225668622,5,-6.430023193359375,6.220001220703125,49.17498779296875,44.06498718261719,3.0,1,-0.04214836477987971,-1.1877853554167384,360.6400146484375,1.0663748383206522,352.4700012207031,-1.2592034376603387,347.6600036621094,-0.04214836477987971
12429,2022-06-01,332.010009765625,346.5899963378906,311.8699951171875,313.010009765625,7792600.0,-0.04998855634517696,-2.2631535169739454,-2.718172610107925,53.399873083364696,49.39261606696197,11.236183721232067,8.946841708644797,51.6976491427273,63.16572127821746,38.420264990546976,37.610015869140625,-10.181401766273723,-9.437991333007801,-32.05606545877481,13.180082792759208,-20.747028395891277,1.871045729875675,29.22998046875,40.79403816150272,-25.583479588199374,11.30903706288349,6,4.54498291015625,18.524993896484375,62.449981689453125,61.53498840332031,19.5999755859375,2,0.015210348014909725,-1.2389487654411013,349.4800109863281,-1.1877853554167384,360.6400146484375,1.0663748383206522,352.4700012207031,0.015210348014909725
12430,2022-06-02,343.0400085449219,343.239990234375,331.0899963378906,331.0899963378906,2609600.0,0.033221886253017585,-1.0334697046310057,0.6289480108963815,56.801544618130215,52.96510813284127,2.4938802350557125,-3.962291838600777,39.20950003253694,51.00906179331372,38.16422184452443,12.149993896484375,-7.50484180468095,2.656007385253929,-17.274165286917537,22.586180057425395,-7.309078950831804,12.621093721339662,17.2125817871094,63.13554083557719,-7.483035978496957,9.965086336085735,6,-6.485015869140625,7.4949951171875,50.55748748779297,50.50498962402344,3.009979248046875,3,0.0008453183888776916,-2.2631535169739454,332.010009765625,-1.2389487654411013,349.4800109863281,-1.1877853554167384,360.6400146484375,0.0008453183888776916
12431,2022-06-03,335.92999267578125,338.7300109863281,331.8299865722656,336.42999267578125,2276000.0,-0.020726491639559197,1.705872497277373,-0.04184096144318629,49.531942985448275,54.470907831896696,11.408770098628736,2.4071566720919577,45.0249618840495,57.12102105501083,37.720033469413806,11.21002197265625,-5.085655298349138,-3.9055084228515398,-23.6838535822817,15.87283673657862,-13.79468100256662,5.98366415686354,23.354945751953153,48.73404889241641,-20.801274821075694,9.88917257971507,6,0.625,14.605010986328125,57.667503356933594,57.61500549316406,6.089996337890625,4,0.024975485462338742,-1.0334697046310057,343.0400085449219,-2.2631535169739454,332.010009765625,-1.2389487654411013,349.4800109863281,0.024975485462338742
12432,2022-06-06,338.6400146484375,344.3900146484375,336.82000732421875,336.82000732421875,1815800.0,0.008067222432478038,-7.318655890539588,-3.6400146484375,51.64825491700757,55.221373458061564,9.058796730876168,-0.9102986690445505,40.961998652663056,53.328674014681496,36.78750060905031,8.46002197265625,-0.801604654345283,-0.8394866943359602,-20.424194049016478,18.745220660344557,-10.631840371676219,8.952866983004299,19.69662491308594,57.83109654272624,-11.195892168138457,9.792353677340266,6,-2.08502197265625,10.92498779296875,54.957481384277344,54.90498352050781,6.529998779296875,0,0.030651942819015288,1.705872497277373,335.92999267578125,-1.0334697046310057,343.0400085449219,-2.2631535169739454,332.010009765625,0.030651942819015288
12433,2022-06-07,344.4599914550781,345.6000061035156,338.1700134277344,339.1400146484375,1904700.0,0.01718632339619619,-1.0468357888984636,2.9230524162446763,52.5542364046329,56.38560922919915,2.5577885456216904,-5.791482908969726,33.641834959507776,46.34033097248903,35.35483067776504,7.42999267578125,2.9836084102404357,4.195989990234352,-14.831505012642026,23.22348499311073,-5.3177575112038085,13.709737491672513,12.947315217558582,93.86519352556243,25.53524351418922,9.513747501438184,6,-7.904998779296875,-2.519989013671875,49.13750457763672,49.08500671386719,4.990020751953125,1,0.021395794286747094,-7.318655890539588,338.6400146484375,1.705872497277373,335.92999267578125,-1.0334697046310057,343.0400085449219,0.021395794286747094
12434,2022-06-08,338.69000244140625,345.2300109863281,337.7900085449219,341.7099914550781,1620800.0,-0.01675082493411828,-2.0871527975636472,-0.5676695826760362,54.37200615769376,56.8116328874106,7.1726302558683415,0.8656056955443887,37.78045368703806,51.08128008886018,33.65771292877188,7.44000244140625,4.809991220722566,-2.1089996337890398,-20.26515298873727,16.04715372115919,-11.187076311263183,6.969077043685104,17.80655800012147,52.37767738461797,-18.899024418880487,9.078076677474126,6,-2.135009765625,3.25,48.202491760253906,53.21998596191406,6.66998291015625,2,0.04071572365738074,-1.0468357888984636,344.4599914550781,-7.318655890539588,338.6400146484375,1.705872497277373,335.92999267578125,0.04071572365738074
12435,2022-06-09,336.42999267578125,342.6400146484375,336.2799987792969,338.42999267578125,1759400.0,-0.006672797393882268,-4.530477934347053,0.6622540648147213,52.21724218204392,56.556476831863264,8.573762967756409,4.176146136228908,38.25409407350685,52.3510927043485,31.898665109734008,6.360015869140625,5.018397709194858,-4.9000091552734375,-21.787231475240162,11.987213164693287,-13.343620315256771,3.5436020047098964,19.17403645925964,33.4059519165987,-40.05438630389255,8.44361115998336,6,0.125,1.9900054931640625,48.802513122558594,53.82000732421875,20.71002197265625,3,0.04512080672429897,-2.0871527975636472,338.69000244140625,-1.0468357888984636,344.4599914550781,-7.318655890539588,338.6400146484375,0.04512080672429897
12436,2022-06-10,332.760009765625,336.5299987792969,328.5199890136719,331.07000732421875,2505100.0,-0.010908608001822917,-1.3593412915288365,-0.845001220703125,44.72937290761904,53.26812546448939,10.229614679861754,8.527490510316,40.00987413395933,55.13057517031666,30.158026618029986,8.010009765625,5.330590569586832,-8.724992370605491,-25.213407594603893,7.76342285339291,-16.96919998260472,-0.48078475860626213,21.969338689058816,24.82445263169179,-43.71136556324581,8.244207611999206,6,2.2549896240234375,3.79498291015625,44.342491149902344,52.84999084472656,25.839996337890625,4,0.03993862735099807,-4.530477934347053,336.42999267578125,-2.0871527975636472,338.69000244140625,-1.0468357888984636,344.4599914550781,0.03993862735099807
12437,2022-06-13,322.3599853515625,329.1099853515625,321.4599914550781,326.1600036621094,3357300.0,-0.031253828912277126,-1.7321376995220734,-2.2485282964354076,35.01171291136099,50.02957624081126,16.347714578990235,18.74749277259616,48.618106987590465,64.58974325529016,29.53989676099197,11.300018310546875,4.673902783193114,-18.4005157470703,-36.8974985312754,0.09646703713480065,-27.649007139172852,-9.15202435496775,31.512176036371386,3.7282243179692047,-59.519460342069884,9.248491392102544,6,6.8700103759765625,14.19500732421875,52.81752014160156,61.40501403808594,39.260009765625,0,0.06098772972913613,-1.3593412915288365,332.760009765625,-4.530477934347053,336.42999267578125,-2.0871527975636472,338.69000244140625,0.06098772972913613
12438,2022-06-14,317.42999267578125,322.510009765625,314.0899963378906,319.9200134277344,2849000.0,-0.015293438701471151,1.195566802344319,0.655265461495836,33.02882875962115,47.76612687150642,18.1633823373258,23.468588454304154,51.73622512184545,68.62001692444142,28.92400231505407,8.420013427734375,3.019162301151596,-22.43400878906249,-43.5812623802268,-1.2867551978981737,-33.00763558464462,-11.86038199348036,35.602125386737725,10.725737850795182,-46.95105913700582,10.573626795582145,6,12.415008544921875,19.125,54.74250793457031,63.33000183105469,44.51000976562506,1,0.08738941307378734,-1.7321376995220734,322.3599853515625,-1.3593412915288365,332.760009765625,-4.530477934347053,336.42999267578125,0.08738941307378734
12439,2022-06-15,321.3399963378906,326.45001220703125,317.55999755859375,319.94000244140625,2489600.0,0.012317688159048767,-1.886366676409827,-0.5622418589830009,36.73654560318794,45.536682536512835,14.059136635140362,19.12626632819797,45.8154576718257,63.84066240972123,28.73105878275446,9.02001953125,-0.986269304154689,-17.62700500488279,-40.34234001085599,5.088330001090412,-28.98467250786939,-6.269337501896189,30.868879265721716,25.394029247686063,-28.238704505783566,11.35766750298661,6,8.5050048828125,15.214996337890625,44.26251220703125,54.39500427246094,32.69000244140625,2,0.08747748860861626,1.195566802344319,317.42999267578125,-1.7321376995220734,322.3599853515625,-1.3593412915288365,332.760009765625,0.08747748860861626
12440,2022-06-16,316.0299987792969,316.8500061035156,312.260009765625,313.45001220703125,2692500.0,-0.016524546023241604,1.1753530853841092,1.8428555858310627,31.728845345213927,43.5585605764868,16.913477561767763,24.58714938712552,49.08954643161769,68.22531911383112,28.274318954130184,9.079986572265625,-3.9499352765226377,-22.232502746582043,-46.89376911036476,2.428763617200673,-34.5631359284734,-9.901869564690685,35.37209921458697,15.533542316595812,-32.035273842763466,12.330633181891345,6,12.900009155273438,20.524993896484375,46.947509765625,57.08000183105469,40.089996337890625,3,0.09280760271352761,-1.886366676409827,321.3399963378906,1.195566802344319,317.42999267578125,-1.7321376995220734,322.3599853515625,0.09280760271352761
12441,2022-06-17,319.92999267578125,323.57000732421875,313.45001220703125,313.45001220703125,4856100.0,0.01234058131047222,-2.1234646974606286,2.5116334086419605,28.67469001242445,41.005942253755336,11.739766885608844,20.797312177937215,43.18922389814395,63.707383487866764,27.311125012789883,10.1199951171875,-4.72226205106017,-17.72550811767576,-43.596486278252485,8.145470042900968,-30.660997197964093,-4.790019037387424,30.68146326056865,45.51925236353099,4.009580739862315,12.935489080288358,6,9.000015258789062,16.625,42.31001281738281,53.18000793457031,40.990020751953125,4,0.11630676343110191,1.1753530853841092,316.0299987792969,-1.886366676409827,321.3399963378906,1.195566802344319,317.42999267578125,0.11630676343110191
12442,2022-06-21,320.0199890136719,326.6600036621094,318.3900146484375,322.8399963378906,3614500.0,0.0002813000967427648,-1.7204107856325417,-0.4351876271569588,32.54324468600676,38.78249872946354,9.756787664960882,19.966827657657973,40.926204861848646,63.025469748353714,27.06079674392057,8.269989013671875,-6.884289016125024,-16.51551055908203,-43.436186696614755,10.405165578450692,-29.975848627848393,-3.0551724903156696,29.816637706294784,53.88876761914047,9.997133473161114,13.46033806876635,6,8.725021362304688,16.535003662109375,38.172515869140625,52.855010986328125,54.57000732421875,1,0.12055502285576147,-2.1234646974606286,319.92999267578125,1.1753530853841092,316.0299987792969,-1.886366676409827,321.3399963378906,0.12055502285576147
12443,2022-06-22,325.1700134277344,328.5400085449219,316.6199951171875,317.69000244140625,2001300.0,0.01609282104513321,-1.4781666661379504,-2.652479276237474,45.253959427645285,37.76938242612483,1.768723362039566,13.513094345284912,33.67945031566251,57.34674534772597,27.7798744349738,11.920013427734375,-7.639461902729067,-10.097987365722645,-36.63063095358768,16.434656222142394,-23.364309159655193,3.168334428209903,23.907280660176696,79.29978274032126,33.569835329739725,13.266321793932528,6,2.279998779296875,11.384979248046875,33.022491455078125,47.704986572265625,51.759979248046875,2,0.1120951507957968,-1.7204107856325417,320.0199890136719,-2.1234646974606286,319.92999267578125,1.1753530853841092,316.0299987792969,0.1120951507957968
12444,2022-06-23,333.739990234375,334.57000732421875,326.760009765625,327.1700134277344,2082900.0,0.026355372429029966,-1.1136709958497657,0.8783378552049121,43.31895294900188,36.78068362245349,-8.467725919399584,3.788202982847679,23.310237226899687,48.10827405219209,28.32526675700764,9.399993896484375,-8.738892108651271,-0.671510314941429,-26.16929688921772,24.82627625933486,-13.420403602079602,12.077382972196745,14.593157874121573,96.27961819509913,50.57225697233797,12.748893287138154,6,-9.344985961914062,2.81500244140625,22.557518005371094,39.135009765625,42.339996337890625,3,0.08449695281415726,-1.4781666661379504,325.1700134277344,-1.7204107856325417,320.0199890136719,-2.1234646974606286,319.92999267578125,0.08449695281415726
12445,2022-06-24,341.6600036621094,342.1400146484375,333.75,336.2900085449219,4890200.0,0.02373108904980903,1.650866349760392,0.817353740390645,54.06903187636935,37.81842350787019,-17.397362562068338,-4.8531884104089045,13.913496762125305,39.421716362724055,28.663306734942363,8.4000244140625,-10.321279569075728,7.548503112792957,-17.42883096405768,32.525837189643596,-4.940163925632362,20.037170151218277,5.943881386561031,98.3269050349213,50.81292499865391,12.488667038425318,6,-14.459991455078125,-5.105010986328125,12.650001525878906,31.214996337890625,28.1199951171875,4,0.036205569819700134,-1.1136709958497657,333.739990234375,-1.4781666661379504,325.1700134277344,-1.7204107856325417,320.0199890136719,0.036205569819700134
12446,2022-06-27,340.4700012207031,343.260009765625,337.260009765625,342.45001220703125,1728600.0,-0.0034830018985281264,2.3333276819395583,-0.36871746493600965,51.32819494397726,39.63136595593867,-16.761316123100528,-4.857328680465798,13.614735242737765,39.79470637030141,29.193964311029514,6.0,-11.83626601660751,6.95850067138673,-16.703884613115463,30.620885955888923,-4.872691970864366,18.789693313637827,6.419206029337602,89.52700071024354,41.52864188066057,11.831192642251104,6,-12.709991455078125,-3.915008544921875,9.0675048828125,32.404998779296875,27.69000244140625,0,0.0459658526165998,1.650866349760392,341.6600036621094,-1.1136709958497657,333.739990234375,-1.4781666661379504,325.1700134277344,0.0459658526165998
12447,2022-06-28,332.70001220703125,344.0,331.5199890136719,340.2699890136719,1913900.0,-0.022821361605468216,-1.5135915079582158,3.8231993958169572,41.699618961049595,40.59478708943071,-8.236504208267434,0.7506257691450173,20.05609196794967,46.6205975624934,30.577621988987936,12.480010986328125,-13.219129326743769,0.585511779785179,-19.33662780466085,20.507651364231208,-9.375558012437807,10.546581572008165,13.48881080035244,58.729051213346594,15.849596388226402,9.961069792223002,6,-4.57000732421875,3.85498046875,14.949996948242188,40.17498779296875,45.199981689453125,1,0.0848211607613123,2.3333276819395583,340.4700012207031,1.650866349760392,341.6600036621094,-1.1136709958497657,333.739990234375,0.0848211607613123
12448,2022-06-29,334.75,338.3599853515625,332.3599853515625,332.7099914550781,1745100.0,0.006161670326880309,-3.3795288745336083,-0.2694867629095395,47.06495625146631,41.74238827257276,-8.461048853560612,-2.5923925207424645,16.578152739152074,43.77127504051134,31.60751665939744,6.0,-13.486271621000583,3.3720001220702898,-14.86487147335265,21.60887171749323,-5.74643567564118,12.49043591978176,10.752446449579793,46.34567726403739,4.47486651396472,9.118435797711458,6,-6.6199951171875,1.80499267578125,12.937507629394531,38.125,41.899993896484375,2,0.11901417875396758,-1.5135915079582158,332.70001220703125,2.3333276819395583,340.4700012207031,1.650866349760392,341.6600036621094,0.11901417875396758
12449,2022-06-30,337.05999755859375,339.7900085449219,331.82000732421875,333.5199890136719,2153500.0,0.006900664850167937,-1.296839614966866,1.7352910377429054,50.46896311084012,43.82462357986456,-9.282853642993643,-4.748096766862886,12.683184935369638,40.647460676208084,30.5816548969996,7.970001220703125,-11.73475804492682,5.429498291015648,-12.983209556682255,23.84220613871355,-3.7768556328333034,14.635852214864599,7.769799864338211,44.39105503185024,1.3896193608302667,9.206353923848937,6,-8.334991455078125,-0.5050048828125,13.247512817382812,35.81500244140625,41.05999755859375,3,0.11828753161447647,-3.3795288745336083,334.75,-1.5135915079582158,332.70001220703125,2.3333276819395583,340.4700012207031,0.11828753161447647
12450,2022-07-01,343.3299865722656,343.8599853515625,334.44000244140625,336.7300109863281,1912500.0,0.01860199685245023,1.4595341869785898,1.8643953827188164,57.57487349221839,47.035755077619434,-12.59789757876024,-11.589444311069087,4.807152990345855,33.7377924813361,29.358110937861206,9.41998291015625,-8.96897919235721,11.68498840332029,-6.7659650493343975,30.135941855974977,2.4595116769929746,20.910465129647605,0.8406148045514215,94.63130738852414,47.29280917831757,9.225476726327337,7,-13.019989013671875,-6.774993896484375,6.9775238037109375,29.545013427734375,33.760009765625,4,0.09538927935473707,-1.296839614966866,337.05999755859375,-3.3795288745336083,334.75,-1.5135915079582158,332.70001220703125,0.09538927935473707
12451,2022-07-05,344.32000732421875,344.739990234375,336.7300109863281,338.2699890136719,2051000.0,0.0028835836969478557,1.325108184842163,0.9166728318567703,68.19087748675852,50.99660316659185,-10.911857055412554,-12.56277820688939,2.396448194892173,32.19469564417244,28.037778447824262,8.009979248046875,-6.715687245293736,12.255508422851562,-6.970866321533435,31.48188316723656,2.6423210506590635,21.86869579504406,-32.45001220703125,96.82312502741273,42.15193863307076,9.613187372192511,7,-13.6400146484375,-7.7650146484375,6.652496337890625,28.55499267578125,48.8800048828125,1,0.07394281747648912,1.4595341869785898,343.3299865722656,-1.296839614966866,337.05999755859375,-3.3795288745336083,334.75,0.07394281747648912
12452,2022-07-06,349.0199890136719,351.6700134277344,344.2300109863281,346.75,1757500.0,0.013650039467580255,-1.0355775613381037,0.3752036600806065,76.26809396758628,54.44261811547419,-12.366000709755667,-17.333967674550763,-3.338797739853021,26.843439653260816,27.01582264504924,7.44000244140625,-3.089648083175632,16.436491394042946,-4.0559621685537195,36.92894495663961,6.190264612744613,26.68271817534128,-36.492593994140634,86.64975516761602,25.328391840201483,10.246226781298327,7,-9.804977416992188,-12.464996337890625,2.2075119018554688,23.855010986328125,37.1500244140625,2,0.05483930792195335,1.325108184842163,344.32000732421875,1.4595341869785898,343.3299865722656,-1.296839614966866,337.05999755859375,0.05483930792195335
12453,2022-07-07,351.8299865722656,352.3399963378906,345.0,345.0,1611400.0,0.008051107807706792,-1.1493442952570319,3.008819219445303,75.82585687594543,58.054496329579024,-12.288891325581062,-20.62075025231462,-7.223043110885442,23.564979760266453,26.077405222471295,7.339996337890625,0.8712542740969411,18.87798919677732,-2.7474270954189706,40.50340548897361,8.065281050679175,29.690697342875467,-37.73688681640624,97.5145709615868,30.34126876471734,10.812708146098151,7,-9.899993896484375,-16.814987182617188,-2.3749923706054688,21.045013427734375,40.09002685546875,3,0.07409830974956999,-1.0355775613381037,349.0199890136719,1.325108184842163,344.32000732421875,1.4595341869785898,343.3299865722656,0.07409830974956999
12454,2022-07-08,352.4800109863281,355.8699951171875,349.1700134277344,349.17999267578125,1606900.0,0.00184755262163816,-3.036161744294,0.4831661491030138,83.52033794418038,61.32686367044692,-11.176409985278724,-21.27549667220876,-8.77750971164528,22.58586832362505,25.182401211156698,6.699981689453125,4.442727432698007,18.83851318359376,-4.378036667826109,42.05506303501363,7.230238257883798,30.446788109303725,-36.09209743554686,84.18112324093087,10.042996756788796,11.608274925709944,7,-8.785018920898438,-18.610015869140625,-3.105010986328125,20.394989013671875,38.6099853515625,4,0.06857121583298453,-1.1493442952570319,351.8299865722656,-1.0355775613381037,349.0199890136719,1.325108184842163,344.32000732421875,0.06857121583298453
12455,2022-07-11,351.6099853515625,356.3699951171875,348.6400146484375,354.07000732421875,1492700.0,-0.0024682977974582743,1.1897969240345463,-0.7454570675544459,80.85311268434474,64.6074100860433,-9.774437990066133,-20.248041474832746,-9.006387062774252,23.229378701271003,24.13432703960135,7.72998046875,6.461403601084953,17.209487915039062,-7.3448904940521516,41.76386632413028,4.9322987104934555,29.48667711958467,-32.06350527546874,75.7636781480601,-1.9121509069131122,12.277189204545612,7,-7.6649932861328125,-17.29498291015625,-8.064987182617188,16.100006103515625,37.160003662109375,0,0.07539606629521223,-3.036161744294,352.4800109863281,-1.1493442952570319,351.8299865722656,-1.0355775613381037,349.0199890136719,0.07539606629521223
12456,2022-07-12,346.04998779296875,354.3999938964844,344.1300048828125,349.8399963378906,1664400.0,-0.015812968317820975,-1.6920114071330579,1.540640119091924,72.90968660004481,68.07519537926498,-3.7321564688489275,-14.378536989012105,-4.823082394457515,28.453823289033323,22.486407351460333,10.269989013671875,8.024905109451822,10.984991455078102,-14.09612482364821,36.066107733804415,-1.5555666842850542,23.52554959444126,-22.82115621276563,15.68614740201456,-62.31356045035623,12.540558139363164,7,-1.954986572265625,-11.7349853515625,-2.5049896240234375,21.660003662109375,41.680023193359375,1,0.08969804837413298,1.1897969240345463,351.6099853515625,-3.036161744294,352.4800109863281,-1.1493442952570319,351.8299865722656,0.08969804837413298
12457,2022-07-13,342.0199890136719,344.1300048828125,339.3900146484375,341.2900085449219,2491800.0,-0.011645712820275822,-1.0927255823980382,-0.1926065495889396,65.12836671507247,70.08224098633235,1.9656165927399343,-9.275711541523947,-1.920999154943388,32.102587132617714,20.561076850631537,6.65997314453125,8.034117799396768,5.971992492675781,-18.54728113890235,30.49126612425391,-6.287644323113284,18.231629308464846,-15.477041079770288,15.488677210639828,-59.77110700759979,12.25963681578908,7,2.07501220703125,-7.704986572265625,1.5250091552734375,25.69000244140625,45.360015869140625,2,0.14964044452768377,-1.6920114071330579,346.04998779296875,1.1897969240345463,351.6099853515625,-3.036161744294,352.4800109863281,0.14964044452768377
12458,2022-07-14,345.1700134277344,347.4200134277344,336.5299987792969,338.5899963378906,1505900.0,0.009210059397834147,-1.0355144345127747,9.013963210702341,61.36862125883822,71.29331411388769,0.5018898582128486,-10.794401292143448,-5.889646845371317,28.666568382328705,18.07579722752813,10.8900146484375,8.47085058631211,7.735015869140625,-15.452008133391189,30.92203987167244,-3.8584961321253104,19.32852787040656,-15.644360775504197,43.54846896789347,-27.85232097614393,11.593512001265914,7,0.2349853515625,-10.855010986328125,-2.110015869140625,22.53997802734375,34.75,3,0.11878204480408572,-1.0927255823980382,342.0199890136719,-1.6920114071330579,346.04998779296875,1.1897969240345463,351.6099853515625,0.11878204480408572
12459,2022-07-15,349.45001220703125,351.9100036621094,347.7699890136719,349.4800109863281,1750500.0,0.012399683091801839,-1.4424539766845208,-0.004559073158514753,58.3529944573628,71.37977199890373,-2.0514949252578845,-13.555487376019073,-10.707503487920349,24.167586768989054,15.928794642546512,6.739990234375,10.538918501898593,10.609513854980491,-11.86659628349895,33.08562399345993,-0.6285412142592577,21.84756892422024,-17.239925308305317,65.12104744222962,-2.7550575560517814,11.238055069239728,7,-3.0000152587890625,-15.135009765625,-10.2025146484375,18.259979248046875,27.0,4,0.1215338381374611,-1.0355144345127747,345.1700134277344,-1.0927255823980382,342.0199890136719,-1.6920114071330579,346.04998779296875,0.1215338381374611
12460,2022-07-18,345.3599853515625,355.04998779296875,344.6499938964844,351.2699890136719,1709700.0,-0.011704182894821669,-1.8376570117698978,197.00813835198372,54.936380199396055,69.90705007808569,2.633734965396968,-7.542157935954037,-7.36514635776166,27.987396446218384,13.522439016032026,10.399993896484375,12.023688114873949,5.05298767089846,-14.834888389433218,24.940863731230138,-4.890950359267379,14.9969257010643,-10.733907630990416,47.6781415245286,-16.738046310933072,9.943938030165834,7,1.0900115966796875,-11.04498291015625,-6.11248779296875,22.350006103515625,27.440002441406307,0,0.1324125924425692,-1.4424539766845208,349.45001220703125,-1.0355144345127747,345.1700134277344,-1.0927255823980382,342.0199890136719,0.1324125924425692
12461,2022-07-19,357.1400146484375,357.5400085449219,348.6300048828125,349.760009765625,1786000.0,0.03410942146318252,1.1784869535371323,-1.2487310168905137,72.82401638849021,69.52437479151945,-7.97521382015691,-17.277393538219485,-19.209790721959678,16.11276102979832,11.792467828080897,12.180023193359375,13.478001523784712,14.972515869140636,-3.82084806556486,33.76587980384613,5.57583390178786,24.369197836493413,-20.339545188203886,98.09617462844393,31.59903377881993,9.396681967352748,7,-10.105010986328125,-22.240005493164062,-19.65251922607422,10.569976806640625,18.569976806640625,1,0.08856463310718743,-1.8376570117698978,345.3599853515625,-1.4424539766845208,349.45001220703125,-1.0355144345127747,345.1700134277344,0.08856463310718743
12462,2022-07-20,358.6000061035156,362.05999755859375,356.8699951171875,358.04998779296875,1366600.0,0.004088008610615423,-2.5670074982958417,0.07452817705145806,72.52120809028344,69.15719159311256,-8.865693073502143,-16.547257761164815,-20.682013520344356,14.433005807350128,10.432796922359424,5.19000244140625,13.997858576304793,14.503506469726574,-2.5582959285845845,31.565308868037732,5.972605270571023,23.034407668882125,-19.310791953119406,86.44734970420778,16.682359266497386,8.530901199155572,7,-9.305007934570312,-21.44000244140625,-22.81501007080078,9.1099853515625,21.019989013671875,2,0.08123258334358097,1.1784869535371323,357.1400146484375,-1.8376570117698978,345.3599853515625,-1.4424539766845208,349.45001220703125,0.08123258334358097
12463,2022-07-21,361.6199951171875,361.9200134277344,356.69000244140625,358.0,1794700.0,0.008421608929923163,1.478659550773058,6.581590190312379,72.88478753183412,67.97546376951854,-11.56735911379144,-17.59879112051891,-23.13167057646001,11.221196726574135,9.186930575342195,5.230010986328125,13.881637717050069,15.700996398925781,-0.6193505124799117,32.021343310331474,7.540822943222906,23.861169854628656,-19.142871289643608,97.47270333800184,23.48609027701356,8.160173455702857,7,-12.324996948242188,-24.459991455078125,-28.727500915527344,6.089996337890625,2.44000244140625,3,0.07123502603133747,-2.5670074982958417,358.6000061035156,1.1784869535371323,357.1400146484375,-1.8376570117698978,345.3599853515625,0.07123502603133747
12464,2022-07-22,361.9400024414063,364.2999877929688,359.75,363.6700134277344,1714900.0,0.0008849270741102533,2.0435110997702717,-0.47790423200133314,69.5032190179517,66.71436447325264,-11.62705729295925,-16.54612952892154,-22.84072288148036,10.792152307874801,8.559920915884293,4.549987792968807,12.853441952236835,14.611003112793014,-2.1458491474402877,31.367855373026316,6.232576982676335,22.989429242909694,-16.721276291515437,87.98989269923018,15.92835873022564,8.378426130116653,7,-11.525009155273494,-23.660003662109432,-28.74000549316412,5.769989013671818,-0.9400024414063068,4,0.04967677202035392,1.478659550773058,361.6199951171875,-2.5670074982958417,358.6000061035156,1.1784869535371323,357.1400146484375,0.04967677202035392
12465,2022-07-25,354.0299987792969,360.510009765625,351.7799987792969,360.510009765625,2111000.0,-0.021854460984566004,1.6944432670707412,3.7456473037098377,58.88703488427304,65.15629206038912,-3.7299147588561823,-8.075938117973124,-14.32880413293583,18.30842486029735,8.266820102578691,10.160003662109432,11.46314148944333,6.082499694824207,-10.706453482472114,22.87145287212053,-2.311976893823953,14.476976283472368,-5.758270766513533,34.460751664154245,-33.04474494405777,8.394476588648162,7,-3.6150054931640625,-15.75,-20.830001831054688,10.589996337890625,1.529998779296875,0,0.06332800470310151,2.0435110997702717,361.9400024414063,1.478659550773058,361.6199951171875,-2.5670074982958417,358.6000061035156,0.06332800470310151
12466,2022-07-26,356.1199951171875,360.3999938964844,349.8500061035156,349.9800109863281,2151200.0,0.005903444185795026,-2.296874329447107,-0.9475268087992201,56.82428964064776,64.23361682989749,-4.739691217154132,-9.416130477548109,-15.90430545216816,15.69649381694876,7.983284854371248,10.54998779296875,9.643028137315696,7.389996337890636,-9.39036880714815,24.170361482929422,-1.0001862346287567,15.78017891041003,8.179992675781307,43.39098241382716,-20.79678315507209,8.390182572519397,7,-5.7050018310546875,-17.2449951171875,-23.37749481201172,8.5,-3.94000244140625,1,0.0468381245211813,1.6944432670707412,354.0299987792969,2.0435110997702717,361.9400024414063,1.478659550773058,361.6199951171875,0.0468381245211813
12467,2022-07-27,360.9200134277344,362.7699890136719,355.7300109863281,356.2699890136719,1627100.0,0.013478654319781569,-1.4572432893054963,0.757334923830115,58.41511263394136,63.90544920490894,-7.349701090669043,-12.641724696664994,-20.355235070573144,10.375119145838084,7.354356557922212,7.03997802734375,8.24526488360425,10.779014587402344,-5.044523326805404,26.60255250161009,2.8672456302984415,18.690783544506246,3.0909747314453853,76.60914430292031,15.949738358232366,7.911768957103887,7,-6.4450225830078125,-20.46002197265625,-28.177513122558594,3.194976806640625,-8.95001220703125,2,0.04097854781418242,-2.296874329447107,356.1199951171875,1.6944432670707412,354.0299987792969,2.0435110997702717,361.9400024414063,0.04097854781418242
12468,2022-07-28,374.5899963378906,375.8699951171875,361.8800048828125,364.4400024414063,1741200.0,0.03787538069814844,1.2014161510369021,2.1827829259968903,66.49258209413222,64.80984783121666,-18.335793854971314,-24.42630904630255,-33.46205026878789,-3.8545909574628467,7.10588573772129,14.949981689453125,7.967313333307629,22.456997680664074,4.860137670670895,40.05385769065725,13.658567675667484,31.255427685660663,-24.739990234375,95.080709762697,35.85182612179212,8.798430004996602,7,-14.330001831054688,-28.345001220703125,-41.93999481201172,-10.475006103515625,-26.959991455078125,3,0.013428011501833259,-1.4572432893054963,360.9200134277344,-2.296874329447107,356.1199951171875,1.6944432670707412,354.0299987792969,0.013428011501833259
12469,2022-07-29,376.92999267578125,378.489990234375,372.8399963378906,373.6000061035156,1902100.0,0.006246820152078669,-1.3298914582350165,0.3280776920879767,68.48174070328473,66.31488788720429,-18.291356117570558,-24.902983504805093,-35.326449718190815,-6.396550185260196,7.060055201023324,5.649993896484375,8.743485265551385,22.803494262695324,3.450541188928071,42.15644733646258,13.127017725811697,32.47997079957895,-26.55958679199216,94.55307813207597,35.870129384042755,9.67647653688362,7,-13.3699951171875,-24.30499267578125,-44.927490234375,-12.81500244140625,-20.139984130859375,4,-0.034144258528818416,1.2014161510369021,374.5899963378906,-1.4572432893054963,360.9200134277344,-2.296874329447107,356.1199951171875,-0.034144258528818416
12470,2022-08-01,376.0799865722656,377.0,371.9599914550781,373.4100036621094,1418500.0,-0.0022550768578576408,1.2350322091701402,0.8017999028565668,73.53814549582754,66.39423556579732,-14.109186430128261,-22.634090057446087,-33.70561861847932,-5.795258127213231,7.380662052714541,5.040008544921875,9.768587512070894,20.31598815917971,-0.6642662903064434,41.296242608665864,9.825860934436605,30.806115383922815,-24.584797314453112,91.58517808146195,26.32893745329652,10.490127224743084,8,-11.909988403320312,-21.074996948242188,-45.60498809814453,-12.2349853515625,-12.54998779296875,0,-0.040097817248161194,-1.3298914582350165,376.92999267578125,1.2014161510369021,374.5899963378906,-1.4572432893054963,360.9200134277344,-0.040097817248161194
12471,2022-08-02,369.7799987792969,375.489990234375,363.4400024414063,370.0,2014100.0,-0.016751723085264958,1.1517870523513458,-0.08239798834152474,71.01119069265506,66.22645585494972,-6.512522252468841,-15.103257127021948,-26.75498383595965,0.16288746385168906,7.4557668563821675,12.639984130859318,10.696536483349007,12.743000793457043,-8.402536949645196,33.88853853655928,2.170231921905895,23.31576966500819,-17.20501748242185,61.7311098566772,-9.414722538880419,10.572768871551126,8,-5.6100006103515625,-14.775009155273438,-37.902496337890625,-7.6300048828125,-2.720001220703125,1,-0.038455301172712564,1.2350322091701402,376.0799865722656,-1.3298914582350165,376.92999267578125,1.2014161510369021,374.5899963378906,-0.038455301172712564
12472,2022-08-03,368.1600036621094,371.9800109863281,363.17999267578125,369.0,1568100.0,-0.004380970097180414,1.58823371016457,3.8181439866833125,67.81340446058677,65.66296884703335,-3.792670862214379,-12.623006581181016,-24.823413962712777,1.5680221157464302,8.04813334180063,8.800018310546875,12.23192855214478,10.166004943847668,-11.183306421804673,31.515316309500008,-0.5086507389785311,20.840660626673866,-14.54842200773436,37.80857506118219,-35.30680580444476,10.67465568282617,8,-3.9900054931640625,-13.155014038085938,-36.00250244140625,-8.760009765625,1.260009765625,2,-0.043405070695822445,1.1517870523513458,369.7799987792969,1.2350322091701402,376.0799865722656,-1.3298914582350165,376.92999267578125,-0.043405070695822445
12473,2022-08-04,377.8999938964844,378.75,366.2900085449219,366.2900085449219,1973100.0,0.02645586195537475,-1.1464267314344594,-13.821471389645776,70.32431294046955,65.75420150509089,-12.270904416940084,-21.40732018456879,-34.39335228085923,-8.283353058220712,8.822164254104736,12.459991455078125,12.04049257885174,18.60249481201174,-4.289878264931019,41.4948678889545,7.156308273540333,30.04868135048315,-23.29327589890937,94.54074692570336,19.570849719834143,11.446186538471386,8,-13.599990844726562,-22.614990234375,-45.5574951171875,-20.224990844726562,-6.399993896484375,3,-0.0686160177152162,1.58823371016457,368.1600036621094,1.1517870523513458,369.7799987792969,1.2350322091701402,376.0799865722656,-0.0686160177152162
12474,2022-08-05,376.6499938964844,377.0700073242188,369.3699951171875,373.1600036621094,977900.0,-0.0033077534273324716,2.556573587246032,0.3006024666435353,73.29859373714702,67.35548582207689,-9.739018923272397,-19.24017650948008,-32.995602840857146,-7.1103456471095114,9.30880071862723,8.529998779296875,11.813511667045361,16.143995666503884,-7.762445076459528,40.050436409467295,4.190775295022206,28.09721603798556,-20.594678978763852,86.51249122889546,7.756165618283873,11.953220371481702,8,-12.349990844726562,-21.364990234375,-44.3074951171875,-18.974990844726562,-20.139984130859375,4,-0.07704762905597584,-1.1464267314344594,377.8999938964844,1.58823371016457,368.1600036621094,1.1517870523513458,369.7799987792969,-0.07704762905597584
12475,2022-08-08,378.1199951171875,380.3299865722656,374.2300109863281,380.0,872800.0,0.0039028308629340813,3.8031719331971643,-0.5386848548443511,68.45530707660322,68.64782109273861,-8.305953350618552,-19.628653914408517,-34.19424335429579,-8.815472024404244,9.976950007510554,6.0999755859375,11.406026263663477,16.28849639892576,-8.465811585771007,41.042804383622524,3.9113424065773756,28.66565039127414,-20.702999094530185,87.11374786243418,10.357489949476076,12.377153992348392,8,-10.089996337890625,-20.735000610351562,-45.47999572753906,-20.444992065429688,-26.959991455078125,0,-0.0564106284981174,2.556573587246032,376.6499938964844,-1.1464267314344594,377.8999938964844,1.58823371016457,368.1600036621094,-0.0564106284981174
12476,2022-08-09,377.0899963378906,379.9700012207031,374.1000061035156,378.3999938964844,1174700.0,-0.0027239997688502937,1.6381928157017651,0.6968054022466074,66.38893727798867,69.53380160874386,-4.457271325058741,-17.026964320705588,-33.054321995377336,-8.106255772724467,11.023829729578273,5.8699951171875,11.37071068668348,13.706497192382812,-10.77239353779737,38.185387922562995,1.467051827292721,25.945942557472904,-17.839961071264668,81.10792193903245,5.347120282314663,12.239445365090086,8,-5.9850006103515625,-18.660003662109375,-43.657501220703125,-19.414993286132812,-30.029998779296875,1,-0.035959579119790086,3.8031719331971643,378.1199951171875,2.556573587246032,376.6499938964844,-1.1464267314344594,377.8999938964844,-0.035959579119790086
12477,2022-08-10,393.20001220703125,394.989990234375,382.7699890136719,382.7699890136719,2141000.0,0.04272193912751088,-1.3432356753498689,-7.961864604202582,72.71943675528323,70.22567434887175,-17.32918396138234,-30.67903589892461,-49.128333375770296,-24.6131691049211,12.069309689025154,17.899993896484375,13.012645839482502,27.25751190185548,1.5141158908728016,53.00090791283816,14.38581389636414,40.12920990734682,-32.263580835954144,93.76313878276255,19.891637345445048,12.87169800549135,8,-14.115020751953125,-27.440017700195312,-59.58251953125,-35.52500915527344,-47.1300048828125,2,-0.06648019795755755,1.6381928157017651,377.0899963378906,3.8031719331971643,378.1199951171875,2.556573587246032,376.6499938964844,-0.06648019795755755
12478,2022-08-11,386.1700134277344,395.2799987792969,385.67999267578125,395.05999755859375,1467700.0,-0.017878938354649376,1.0578820835718374,-0.8523455764239798,65.89687291895997,69.9384668172801,-9.480825936778956,-21.523446873006208,-41.78350165565951,-18.141217093272076,13.525078180216488,9.600006103515625,14.713816976066937,18.177513122558594,-7.12710537578414,43.48213162090133,5.525203873387227,30.82982237172996,-21.82822617032747,64.83989168675848,-6.946414649617566,12.652309249171367,8,-6.9400177001953125,-20.2650146484375,-48.285011291503906,-28.495010375976562,-41.480010986328125,3,-0.04337467803707262,-1.3432356753498689,393.20001220703125,1.6381928157017651,377.0899963378906,3.8031719331971643,378.1199951171875,-0.04337467803707262
12479,2022-08-12,391.9200134277344,392.4800109863281,386.1300048828125,388.4700012207031,1257600.0,0.014889814848547234,1.778991652754591,-0.3880785562997113,75.58407892947368,70.1657927543519,-14.394628004993251,-25.221692132025396,-46.582165518293436,-24.338783578996583,14.954675119264158,6.350006103515625,16.281194684718344,21.80401306152345,-4.070398710372672,47.67842483341957,8.866807175575389,34.74121894747151,-23.86564078770067,84.13604101287272,7.313185709933208,12.93720588594807,8,-12.690017700195312,-26.0150146484375,-53.44751739501953,-41.22502136230469,-52.57000732421875,4,-0.052102502368125636,1.0578820835718374,386.1700134277344,-1.3432356753498689,393.20001220703125,1.6381928157017651,377.0899963378906,-0.052102502368125636
12480,2022-08-15,391.0899963378906,395.7999877929688,389.9599914550781,390.8200073242188,1471900.0,-0.002117822671479308,-4.869281847597781,0.078257408226432,74.02115477093372,70.50023320749398,-12.529099058822965,-21.913556171327173,-45.146426902253495,-24.11771034754048,16.239480171053195,5.839996337890682,16.124653583096347,18.68749542236327,-6.032158633071958,43.4071494777985,6.327668394645627,31.047322450080912,-19.768548561145337,78.29495193828954,-2.6429294467370568,12.35982702771762,8,-11.600006103515625,-24.925003051757812,-52.30750274658203,-40.55499267578125,-56.209991455078125,0,-0.08841951186700647,1.778991652754591,391.9200134277344,1.0578820835718374,386.1700134277344,-1.3432356753498689,393.20001220703125,-0.08841951186700647
12481,2022-08-16,388.7699890136719,390.55999755859375,386.3900146484375,388.1900024414063,1381700.0,-0.005932157165723928,1.0047977111836555,2.14818582570387,69.80513195348098,70.72153626226,-8.081987307025372,-18.026647332736616,-42.00595594332697,-22.28948114794298,17.174996340269963,4.699981689453125,15.568849037818438,14.785989379882835,-9.869402150142207,39.44138090990788,2.4582936148703425,27.113685144895328,-14.021545634655297,46.04758681584271,-33.973949640166786,12.327695765012509,8,-7.7249908447265625,-22.604995727539062,-49.639991760253906,-38.2349853515625,-66.39999389648438,1,-0.09674096873315974,-4.869281847597781,391.0899963378906,1.778991652754591,391.9200134277344,1.0578820835718374,386.1700134277344,-0.09674096873315974
12482,2022-08-17,387.7300109863281,390.5700073242188,382.9100036621094,383.760009765625,1078100.0,-0.0026750470888512456,-1.7019349282811902,6.8449881610109315,61.390444102773564,69.72888416918266,-4.44109874167691,-15.48642366243655,-40.228048208544465,-21.783617257702247,17.57686855650304,7.660003662109432,14.772818487401025,12.289511108398415,-11.977977589382817,36.55699980617965,0.15576675950779872,24.42325545728903,-10.034351389358221,37.3934310181139,-39.040987028802164,12.133744348890628,8,-5.14501953125,-21.565017700195312,-48.52500915527344,-37.19500732421875,-69.87002563476562,2,-0.10489261154759688,1.0047977111836555,388.7699890136719,-4.869281847597781,391.0899963378906,1.778991652754591,391.9200134277344,-0.10489261154759688
12483,2022-08-18,387.3800048828125,388.8500061035156,386.2099914550781,386.6099853515625,1633200.0,-0.0009027057323348631,-2.3630602962329434,0.19395952002090877,59.38230539496397,68.1826299089401,-2.9110654232281945,-13.815942041948347,-39.31658894017119,-22.067792259596104,18.022519855982164,2.6400146484375,14.629742131849525,10.651504516601562,-13.259267375775664,34.56227640897879,-1.3038814295870793,22.606890462790204,-7.149739338402753,34.678097159186265,-37.83419725467631,11.955385946188624,8,-2.4300079345703125,-21.215011596679688,-48.17500305175781,-36.845001220703125,-71.95001220703125,3,-0.10663946780394762,-1.7019349282811902,387.7300109863281,1.0047977111836555,388.7699890136719,-4.869281847597781,391.0899963378906,-0.10663946780394762
12484,2022-08-19,379.9200134277344,384.7699890136719,378.75,384.0199890136719,2565700.0,-0.019257554238853558,1.1500054495912806,-5.324508560558021,53.08188411547501,66.47447180214809,5.656388197318051,-5.2068240569434465,-31.184241674151167,-15.308245871839517,17.9222549206282,8.6300048828125,14.817700361051891,2.292512512207054,-20.607801686146217,25.192826710560325,-9.157644586969582,13.74266961138369,15.879974365234432,6.862253756081124,-60.625175353139745,11.450157099176648,8,5.0299835205078125,-9.695022583007812,-40.06001281738281,-30.355010986328125,-66.6500244140625,4,-0.09273007407131317,-2.3630602962329434,387.3800048828125,-1.7019349282811902,387.7300109863281,1.0047977111836555,388.7699890136719,-0.09273007407131317
12485,2022-08-22,376.45001220703125,378.42999267578125,374.17999267578125,375.17999267578125,1189900.0,-0.009133504680092774,-1.5993728535165,-0.30976270580879506,55.60788068843386,65.27657662553088,9.906348930754405,0.03051374793983541,-26.995485823037086,-12.613081946583748,18.589814930928316,5.740020751953125,13.89908210307101,-2.298489379882824,-22.3532952184367,17.75631645867105,-12.325892299159761,7.728913539394114,19.008975830078157,13.850015268085187,-52.11976474187823,10.027402919276943,8,8.53997802734375,-6.2250213623046875,-36.06751251220703,-34.510009765625,-61.680023193359375,0,-0.09855227759459395,1.1500054495912806,379.9200134277344,-2.3630602962329434,387.3800048828125,-1.7019349282811902,387.7300109863281,-0.09855227759459395
12486,2022-08-23,372.7999877929688,376.0,371.80999755859375,374.9700012207031,2256800.0,-0.009695907280393712,-1.019281254825829,-1.7086457131871908,53.77234294992197,63.17134398049074,14.397936635692872,5.264128039559864,-22.535988598199708,-9.790936566215521,19.414277195142553,4.6400146484375,12.795367647883268,-6.7825134277343295,-24.071705551127252,10.506678695658593,-15.42710948943079,1.8620826339621317,21.807840429687474,5.277130698455538,-61.60055067216197,8.644596061696467,8,11.005004882812443,-0.5849914550781818,-32.41748809814459,-30.859985351562557,-62.36999511718756,1,-0.10171669568619957,-1.5993728535165,376.45001220703125,1.1500054495912806,379.9200134277344,-2.3630602962329434,387.3800048828125,-0.10171669568619957
12487,2022-08-24,375.7099914550781,376.7200012207031,371.989990234375,372.9400024414063,1777900.0,0.007805804070265543,-1.0256948120266358,-1.2764847342737073,47.99707272633898,61.18247729242174,9.773897299314797,3.7091337044587362,-24.25074021042576,-13.380270317993677,20.062689019266532,4.730010986328125,12.283009375731467,-4.61200866699221,-19.660159377559637,10.436142043575217,-12.136084022275895,2.9120666882914747,17.529966927734392,22.887276647796163,-38.81856273482941,7.524075355283713,8,8.095001220703125,-2.8849945068359375,-34.74248504638672,-37.28999328613281,-70.3599853515625,2,-0.14197119467414598,-1.019281254825829,372.7999877929688,-1.5993728535165,376.45001220703125,1.1500054495912806,379.9200134277344,-0.14197119467414598
12488,2022-08-25,379.6199951171875,379.67999267578125,371.6199951171875,374.7200012207031,2004100.0,0.010406972800926617,2.211161433478221,1.7689578811683022,52.59026578962637,58.627609165772036,5.405511457550517,0.20583995698211766,-26.736481015553977,-17.91704003531538,19.67290822229507,8.05999755859375,12.117685574725783,-0.9535049438476335,-15.764556211464026,13.857546323768759,-8.359030577655858,6.452020689960591,12.334165616171902,60.83653013815302,2.1748532836732863,7.4055256338082,8,4.089996337890625,-6.7949981689453125,-36.392494201660156,-42.654998779296875,-64.82998657226562,3,-0.1626890326115722,-1.0256948120266358,375.7099914550781,-1.019281254825829,372.7999877929688,-1.5993728535165,376.45001220703125,-0.1626890326115722
12489,2022-08-26,364.05999755859375,380.17999267578125,363.70001220703125,380.0,1358400.0,-0.04098835087385333,1.0220850074328145,-3.2530657748049054,40.15682658403309,54.864906033894194,18.54854380539581,15.549440760646803,-10.029714305856714,-3.1831610333607614,18.949629981045213,16.47998046875,9.473688443390301,-15.870002746582031,-32.36965613026331,0.6296506370992461,-24.1198294384227,-7.620176054741364,26.2674299254719,2.184379722082309,-50.69395341152617,8.24982669184064,8,13.07501220703125,8.764999389648438,-20.832496643066406,-27.095001220703125,-40.510009765625,4,-0.13357689723926813,2.211161433478221,379.6199951171875,-1.0256948120266358,375.7099914550781,-1.019281254825829,372.7999877929688,-0.13357689723926813
12490,2022-08-29,361.0,365.1199951171875,359.510009765625,360.5499877929688,1250300.0,-0.00840520128306943,-3.4348266628066875,-0.028231627233771768,39.04697959249811,51.44733354934054,18.876473146855062,18.363250920068253,-5.663677857125549,-0.9368224596485675,18.449540541530162,5.6099853515625,7.556800888555699,-18.176000976562477,-36.673711643004026,0.32170968987907145,-27.42485630978325,-8.927145643341703,26.664685956362234,7.208473470207319,-40.35994000086718,9.248855333220764,8,14.040008544921875,11.824996948242188,-16.652503967285156,-22.915008544921875,-39.350006103515625,0,-0.13221609691503633,1.0220850074328145,364.05999755859375,2.211161433478221,379.6199951171875,-1.0256948120266358,375.7099914550781,-0.13221609691503633
12491,2022-08-30,355.55999755859375,363.4100036621094,353.1099853515625,363.4100036621094,1725500.0,-0.015069258840460509,1.6242064463960129,-17.44398480944205,20.022302418460995,46.850873362194704,21.356047528884687,23.909137835543106,0.9203501679206738,3.665594370070039,19.139177652109332,10.300018310546875,4.020201745456802,-22.905003356933605,-43.85409208442127,-1.9559146294459424,-33.37954772067741,-12.430458993189802,28.726127254879998,9.05065217636382,-31.324691840962323,10.474544363743826,8,15.419998168945312,17.264999389648438,-11.212501525878906,-17.475006103515625,-39.389984130859375,1,-0.11472046581449302,-3.4348266628066875,361.0,1.0220850074328145,364.05999755859375,2.211161433478221,379.6199951171875,-0.11472046581449302
12492,2022-08-31,352.17999267578125,359.6700134277344,352.010009765625,356.80999755859375,1939700.0,-0.009506144971371477,-2.082514614137643,0.5898090806246574,21.25824420550859,42.61486656336633,21.41498197061435,27.437301834269533,5.425790716752829,6.114230995778087,19.929813153118893,7.660003662109375,0.3587600727997824,-25.486007690429688,-49.13495855242513,-1.8370568284342426,-37.31048312142741,-13.661532259431965,27.74147261302494,0.6034185774921621,-35.16222224387716,11.82447543099772,8,16.210006713867188,21.725006103515625,-7.534996032714844,-14.095001220703125,-47.649993896484375,2,-0.11854733621519287,1.6242064463960129,355.55999755859375,-3.4348266628066875,361.0,1.0220850074328145,364.05999755859375,-0.11854733621519287
12493,2022-09-01,351.9700012207031,352.0799865722656,345.8999938964844,349.5899963378906,1573000.0,-0.0005962617395799397,3.753885158927649,-0.5140393893854307,12.72626218794801,38.130908571418885,17.96282112669502,26.988809917282083,6.615955683512766,5.412515154304174,20.34067119214502,6.279998779296875,-2.9822460919887135,-24.399499511718773,-50.69001234230586,1.8910133188683176,-37.54475592701232,-11.254243096425228,23.485631184394094,17.707139849388444,-11.446742786498227,13.145256415293538,9,11.069992065429688,18.879989624023438,-4.502510070800781,-13.885009765625,-53.25,3,-0.13245445621927987,-2.082514614137643,352.17999267578125,1.6242064463960129,355.55999755859375,-3.4348266628066875,361.0,-0.13245445621927987
12494,2022-09-02,347.6300048828125,356.1400146484375,345.54998779296875,356.1400146484375,1233600.0,-0.012330585910272585,1.4888401181972057,-3.575627019541468,11.943969518768242,33.27936288590048,19.266918516283965,30.612760478020903,11.629625214834505,8.925745943982065,20.589774479176516,10.59002685546875,-5.717685914839308,-27.28849639892576,-56.54931811422648,1.9723253163749632,-41.91890725657612,-12.658085541275398,22.505612590734415,10.628596379060303,-11.800788175718475,14.630410857650359,9,15.2349853515625,23.04498291015625,5.622489929199219,-3.760009765625,-52.910003662109375,4,-0.0944682446181857,3.753885158927649,351.9700012207031,-2.082514614137643,352.17999267578125,1.6242064463960129,355.55999755859375,-0.0944682446181857
12495,2022-09-06,356.7900085449219,359.95001220703125,349.82000732421875,350.010009765625,1604400.0,0.026349864894997355,-1.829608855207805,-0.7967086955274407,24.992196396883102,30.081568824451722,7.850422654539386,20.84138234500159,3.008299702915224,-0.8836246395604235,20.40251472725004,12.32000732421875,-8.306487693176223,-17.061993408203136,-47.36771211530396,13.243725298897687,-32.21485276175355,-1.909134054652725,8.42848299250943,62.9339908447347,41.69553417929707,15.152859353550419,9,6.074981689453125,13.884979248046875,1.302490234375,-11.610015869140625,-65.6199951171875,1,-0.09316410200922998,1.4888401181972057,347.6300048828125,3.753885158927649,351.9700012207031,-2.082514614137643,352.17999267578125,-0.09316410200922998
12496,2022-09-07,363.5299987792969,363.8999938964844,355.32000732421875,356.8800048828125,1082200.0,0.018890636152795626,1.3220581858726848,0.9808252350709151,32.62492309256409,28.37355219847673,-0.3830853368692715,13.737766128697956,-3.0652235245306656,-8.224414433478387,20.060362848160793,8.579986572265625,-9.977679792211404,-9.644003295898415,-40.24995129152211,20.96194469972528,-24.946977293710233,5.658970701913404,-17.980010986328125,97.98367850615257,75.53403680215021,15.302973997811845,9,-0.665008544921875,7.144989013671875,-3.9425048828125,-18.350006103515625,-71.25,2,-0.11520371089990378,-1.829608855207805,356.7900085449219,1.4888401181972057,347.6300048828125,3.753885158927649,351.9700012207031,-0.11520371089990378
12497,2022-09-08,367.05999755859375,367.5199890136719,360.4800109863281,361.1400146484375,997300.0,0.009710336949221077,1.0584833937144182,0.890223811075367,36.04778544325916,26.535498826658156,-5.888343554913604,8.589395358447177,-5.6235070039716675,-12.20155188106446,18.400892294737037,7.03997802734375,-11.632601880714276,-4.807003784179699,-34.012678076088264,24.398670507728866,-19.409840930133953,9.795833361774555,-21.143009643554706,97.90627478598108,73.82251734818405,14.602837145954274,9,-4.19500732421875,3.614990234375,-7.472503662109375,-21.8800048828125,-80.44000244140625,3,-0.1386421415282002,1.3220581858726848,363.5299987792969,-1.829608855207805,356.7900085449219,1.4888401181972057,347.6300048828125,-0.1386421415282002
12498,2022-09-09,369.4200134277344,371.2099914550781,366.4400024414063,367.4800109863281,1276200.0,0.006429509848083992,-1.3731173326855726,0.32770406111781264,42.24749329668101,26.767795128063476,-11.004639638337096,5.175522219980849,-7.030436662902844,-15.046944932616611,16.693416886966197,4.769989013671818,-12.953452217584243,-1.6094879150390398,-30.03852300490064,26.81954717482256,-15.82400545996984,12.60502962989176,-22.63890546875001,93.02424874558024,64.00421396967158,14.214517544930805,9,-11.040023803710938,1.254974365234375,-9.83251953125,-24.240020751953125,-72.02999877929688,4,-0.17565376073251437,1.0584833937144182,367.05999755859375,1.3220581858726848,363.5299987792969,-1.829608855207805,356.7900085449219,-0.17565376073251437
12499,2022-09-12,371.5,374.2300109863281,369.1499938964844,370.4800109863281,1255900.0,0.005630411176064998,-1.7608614527270767,0.5257668711656441,46.26864847605385,27.57020278179189,-13.31890096358245,1.5676555238347873,-8.187986345283207,-17.681624090685602,15.002625734357041,5.08001708984375,-14.129899040192925,1.4914993286132585,-25.191657977123782,28.1746566343503,-11.850079324255262,14.833077981481779,-23.253159031249993,88.8160156626039,55.48623315828123,13.341578652868506,9,-11.610000610351562,-0.82501220703125,-11.707496643066406,-26.19000244140625,-70.69000244140625,0,-0.19590847585275062,-1.3731173326855726,369.4200134277344,1.0584833937144182,367.05999755859375,1.3220581858726848,363.5299987792969,-0.19590847585275062
12500,2022-09-13,356.510009765625,365.2799987792969,355.7799987792969,364.2300109863281,1638800.0,-0.04034990641823688,-1.069711546452756,-7.5687101696436585,39.51333744582703,29.735873340388117,1.080870137628267,14.581785105987024,7.3671430220983325,-3.369461337856478,13.046022974503135,15.720001220703125,-16.456236292024187,-11.769491577148415,-37.15057745534159,13.61159430104476,-24.460034516245003,0.921051361948173,-6.184515195468748,6.292978376258588,-29.32182971746994,12.690542939096574,9,3.3799896240234375,14.16497802734375,3.2824935913085938,-11.20001220703125,-59.6400146484375,1,-0.1733191407039133,-1.7608614527270767,371.5,-1.3731173326855726,369.4200134277344,1.0584833937144182,367.05999755859375,-0.1733191407039133
12501,2022-09-14,351.1600036621094,359.7799987792969,347.95001220703125,359.7799987792969,2616500.0,-0.015006608389573128,1.7447780216667848,1.1165795018361935,34.677323503910785,31.226882151321696,6.415789350671503,17.886738325051795,13.199856454062967,1.3672351303491723,11.732964221631692,11.829986572265625,-16.845372828936604,-15.238998413085938,-39.78729361654479,9.309296790372912,-27.51314601481539,-2.9648508113564844,23.07000732421875,12.2145799245886,-23.977030756227045,12.274147601729432,9,8.729995727539062,19.514984130859375,11.547492980957031,-5.0600128173828125,-59.1300048828125,2,-0.17083377835961677,-1.069711546452756,356.510009765625,-1.7608614527270767,371.5,-1.3731173326855726,369.4200134277344,-0.17083377835961677
12502,2022-09-15,347.05999755859375,351.1400146484375,344.3800048828125,350.6600036621094,2074800.0,-0.01167560673413337,1.9648983088279581,0.4176343553069461,29.726025835433077,33.11574477882003,10.854627034911857,19.798715643387766,17.59336219745728,5.002216600880956,10.932483512728805,6.779998779296875,-17.042406010675734,-17.305503845214844,-41.14144284297038,6.53043515254069,-29.22347334409261,-5.387534346337077,26.644413452148456,8.978198083067094,-23.10061529273632,11.917969498877754,9,12.245010375976562,23.029998779296875,17.707496643066406,-0.9600067138671875,-51.1199951171875,3,-0.1578401405078338,1.7447780216667848,351.1600036621094,-1.069711546452756,356.510009765625,-1.7608614527270767,371.5,-0.1578401405078338
12503,2022-09-16,346.07000732421875,346.3500061035156,340.69000244140625,343.95001220703125,3390000.0,-0.002852504585198923,3.223894873488351,-0.5888865341414826,36.31523232923523,35.82366286887192,12.202962314622994,18.482805339875426,18.780811145885366,5.491795722410984,10.184583000115845,6.3699951171875,-15.528761282910693,-16.229994201660134,-38.79430641021338,6.334318006893113,-27.512150305936757,-4.94783809738351,26.461427441406272,16.040559070242274,-19.00096778491168,11.282156104276629,9,11.389999389648438,22.17498779296875,26.35248565673828,7.3599853515625,-45.67999267578125,4,-0.1717860864820192,1.9648983088279581,347.05999755859375,1.7447780216667848,351.1600036621094,-1.069711546452756,356.510009765625,-0.1717860864820192
12504,2022-09-19,344.69000244140625,345.0400085449219,341.0199890136719,342.6400146484375,1543200.0,-0.003987646584812654,1.9236505681818181,0.9669776011976737,37.26775904211474,37.18761427389766,14.664164123789703,18.01160301057945,20.325354700604635,6.449616669038392,10.395627322029375,5.050018310546875,-13.96572012204581,-15.848498535156239,-38.11976132871001,6.422764258397535,-26.984129931933126,-4.712867138379352,25.93094638476566,16.26677753439278,-21.37444161750964,11.135631396776892,9,12.770004272460938,23.55499267578125,27.87749481201172,8.884994506835938,-32.660003662109375,0,-0.13722471628984734,3.223894873488351,346.07000732421875,1.9648983088279581,347.05999755859375,1.7447780216667848,351.1600036621094,-0.13722471628984734
12505,2022-09-20,339.3500061035156,342.94000244140625,335.2200012207031,342.4100036621094,1260700.0,-0.015492170646284942,2.747577849545199,-1.4926906243487064,37.32603901765343,37.70996048779648,19.29970664778284,21.533693055120693,25.799278735152086,11.250019779515128,11.315141966188916,9.470001220703125,-12.08007974364341,-19.33349456787107,-42.19692916824505,3.529940032502907,-30.76521186805809,-7.901777267684054,29.475085939570363,16.81598246481656,-23.432087599645936,11.431717300186993,9,15.375,26.159988403320312,33.217491149902344,14.224990844726562,-27.82000732421875,1,-0.11357008354720821,1.9236505681818181,344.69000244140625,3.223894873488351,346.07000732421875,1.9648983088279581,347.05999755859375,-0.11357008354720821
12506,2022-09-21,334.8800048828125,344.8800048828125,334.8800048828125,341.7799987792969,1307400.0,-0.013172244409329958,-1.8985532886036647,2.2549017652338685,36.70049689615855,37.78248398256308,21.543892787566847,24.26104014124263,30.533269909373644,15.054591456609103,12.470432649572771,10.0,-9.671665740161359,-21.907496643066395,-46.09289456958402,2.2779012834512287,-34.00019560632518,-9.814797679807612,31.256679894482886,0.0,-43.393090131042804,12.0926989632588,9,19.675003051757812,27.845001220703125,37.947486877441406,18.954986572265625,-15.57000732421875,2,-0.1135033719882027,2.747577849545199,339.3500061035156,1.9236505681818181,344.69000244140625,3.223894873488351,346.07000732421875,-0.1135033719882027
12507,2022-09-22,322.3699951171875,334.25,322.2200012207031,333.5899963378906,2513900.0,-0.037356693690931864,-1.0885434465292845,1.6260885718203089,30.863713792927925,36.51761959325717,30.226618073130965,34.33018516235137,43.2972639056959,26.980140659723077,13.903878458746671,12.660003662109375,-8.934192139639492,-31.750506591796864,-58.75023508130619,-4.750778102287541,-45.250370836551554,-18.250642347042174,40.6410216706596,0.6216074021237094,-44.11951989149852,13.499864244754676,9,25.855010986328125,34.02500915527344,51.23500061035156,31.660003662109375,4.55999755859375,3,-0.09411544745925093,-1.8985532886036647,334.8800048828125,2.747577849545199,339.3500061035156,1.9236505681818181,344.69000244140625,-0.09411544745925093
12508,2022-09-23,317.8599853515625,323.6099853515625,315.2900085449219,321.7799987792969,2445300.0,-0.013990166063642229,1.195248428825071,0.3493772728385424,30.7960161395485,34.79843822253436,29.786012831004143,35.8121622245867,47.91253756062383,31.020109125326258,15.223503785696455,8.319976806640625,-9.404472522207925,-33.172515869140625,-61.9605481048809,-4.38448363340035,-47.56653198701076,-18.778499751270488,40.256109568227316,8.638577501313026,-38.747948005108015,14.39401611787014,9,22.425018310546875,34.21002197265625,56.51500701904297,36.170013427734375,3.3900146484375,4,-0.06896112728977855,-1.0885434465292845,322.3699951171875,-1.8985532886036647,334.8800048828125,2.747577849545199,339.3500061035156,-0.06896112728977855
12509,2022-09-26,315.42999267578125,319.1000061035156,312.1099853515625,317.239990234375,2722400.0,-0.007644852412277081,1.5280230453401615,0.46173248943176776,20.782695265291224,32.71725575803038,26.179063435002945,36.27179027734451,50.283749448925505,33.08394567276457,16.98001873047884,6.990020751953125,-10.64735770310466,-33.17100830078124,-65.34208188900863,-0.999934712553852,-49.25654509489493,-17.085471506667545,36.690450151527045,10.131233889112393,-33.83090442255075,16.085536794113683,9,20.514999389648438,33.00999450683594,60.12750244140625,38.600006103515625,0.70001220703125,0,-0.0476808749217541,1.195248428825071,317.8599853515625,-1.0885434465292845,322.3699951171875,-1.8985532886036647,334.8800048828125,-0.0476808749217541
12510,2022-09-27,313.2699890136719,320.2699890136719,310.25,318.0199890136719,2833500.0,-0.006847806842292137,1.1664841110641893,2.6243129320519305,12.039274548436737,30.201916985199933,24.094203607692293,36.54639060830243,52.4905149228407,34.786629634786266,18.431416569065835,10.019989013671875,-13.01786777982386,-32.94451141357422,-68.17841529289518,2.2893924657467437,-50.56146335323467,-15.327559473913766,32.448780617517116,8.720729390283022,-27.23454026852664,17.616951939660474,9,17.425018310546875,31.94500732421875,64.3175048828125,40.760009765625,-2.529998779296875,1,-0.0039582158453131955,1.5280230453401615,315.42999267578125,1.195248428825071,317.8599853515625,-1.0885434465292845,322.3699951171875,-0.0039582158453131955
12511,2022-09-28,314.7699890136719,317.2799987792969,311.05999755859375,315.30999755859375,2659300.0,0.004788202038512379,1.7767794497312688,0.11368600945723684,9.25666385919591,27.927543432284693,18.87426564513595,33.5541599399329,50.6759073379439,33.11153750675027,19.3539714836789,6.220001220703125,-16.219721008849433,-29.405010986328136,-67.00403297471001,8.194011002053742,-48.204521980519075,-10.605499992137197,24.564402083903076,18.833287556966148,-8.902018181353899,18.79951099419095,9,13.530014038085938,30.44500732421875,62.837501525878906,39.260009765625,-5.470001220703125,2,-0.010293199312067403,1.1664841110641893,313.2699890136719,1.5280230453401615,315.42999267578125,1.195248428825071,317.8599853515625,-0.010293199312067403
12512,2022-09-29,310.42999267578125,312.5199890136719,308.3500061035156,311.6400146484375,2213400.0,-0.013787833940236638,1.8080969995889848,2.2407459734388246,5.411922755227778,24.49384236850609,19.525148675234107,36.47612874701338,54.59731133810004,37.26762957591586,20.27915967493571,6.41998291015625,-18.039440610585245,-31.657507324218727,-71.92634899554895,8.611334347111494,-51.79192815988387,-11.523086488553588,23.669208024230215,13.63033683372697,-5.604849743450748,20.134420835665118,9,16.2650146484375,33.83500671386719,67.58000183105469,43.600006103515625,5.970001220703125,3,0.028605499121622913,1.7767794497312688,314.7699890136719,1.1664841110641893,313.2699890136719,1.5280230453401615,315.42999267578125,0.028605499121622913
12513,2022-09-30,305.3500061035156,315.1000061035156,305.0799865722656,310.2900085449219,2205100.0,-0.016364354901658107,-2.6569137383750068,4.082572509457755,2.1691975884270676,20.594002206985234,20.362947244682857,39.931702127187066,59.09368705006466,42.4035871610464,20.786546157731074,10.02001953125,-19.32960406589217,-34.406494140625,-77.56059152624579,8.747603244995787,-55.983542833435365,-12.829445447814635,23.599355677196684,1.7776134815749398,-8.298493010426348,21.57704869281039,9,19.629989624023438,37.27998352050781,72.9649887084961,48.67999267578125,13.899993896484375,4,0.07067295281123998,1.8080969995889848,310.42999267578125,1.7767794497312688,314.7699890136719,1.1664841110641893,313.2699890136719,0.07067295281123998
12514,2022-10-03,314.7900085449219,316.5,306.8399963378906,307.07000732421875,1479100.0,0.030915350426441446,-1.3618523893554393,-1.5627525112124245,17.201260049567054,18.35791565497564,6.968401867062937,29.413297851980815,49.15741823894143,33.087471471468916,21.773701896663713,11.149993896484375,-19.801698734719594,-23.324491882324196,-67.69902687480459,21.050043110156196,-45.51175937856436,-1.1372243860840285,9.385478194101097,63.92376834771149,51.16449823054036,22.18726749624019,10,10.189987182617188,27.839981079101562,63.47748565673828,39.239990234375,5.149993896484375,0,0.02052158988443953,-2.6569137383750068,305.3500061035156,1.8080969995889848,310.42999267578125,1.7767794497312688,314.7699890136719,0.02052158988443953
12515,2022-10-04,323.54998779296875,324.3399963378906,318.30999755859375,318.8399963378906,1507400.0,0.027828009181545488,-1.0901248737246854,0.6101024236171231,29.398579003480762,17.54659144467811,-4.770136239553665,19.01003041831825,40.247734481847374,24.538383817271097,22.891875371566567,9.54998779296875,-21.077668031038172,-12.902511596679688,-56.819484495634356,31.01446130227498,-34.86099804615702,9.055974852797647,-18.470001220703125,95.89819239691212,79.63848568715085,21.958486449477338,10,-3.8849945068359375,16.105010986328125,51.430015563964844,30.480010986328125,-9.449981689453125,1,-0.02293303412177561,-1.3618523893554393,314.7900085449219,-2.6569137383750068,305.3500061035156,1.8080969995889848,310.42999267578125,-0.02293303412177561
12516,2022-10-05,321.6499938964844,324.1300048828125,316.92999267578125,318.9599914550781,1386400.0,-0.005872334934842072,-1.1333369502314814,0.5711268198811691,30.39653094868231,17.49468223976193,-5.52521208086165,18.563360837464415,41.905482054492325,26.578888328862263,24.56793474472768,7.20001220703125,-22.606337483102948,-12.70850524902346,-55.158609386556634,29.741598888509714,-33.93355731779002,8.516546819743098,-16.184807128906243,86.03322389686775,66.00823141052985,21.225052068766583,10,-6.94000244140625,18.0050048828125,52.282508850097656,32.3800048828125,24.55999755859375,2,-0.03391886792828758,-1.0901248737246854,323.54998779296875,-1.3618523893554393,314.7900085449219,-2.6569137383750068,305.3500061035156,-0.03391886792828758
12517,2022-10-06,316.1700134277344,322.739990234375,315.4100036621094,320.9599914550781,1267900.0,-0.017037091785282676,-1.3232929978816634,-1.7806593606062668,28.427119530777645,17.231471505454053,-1.1367255698880285,21.118043053200495,46.91980114157877,32.05413624684945,26.777670738501214,7.329986572265625,-24.082298442347223,-15.64398651123048,-55.88404866750187,24.596075645040912,-35.764017589366176,4.476044566905216,-10.327330468750006,57.5805879146649,35.5210283769542,20.1200310781357,10,-1.46002197265625,23.4849853515625,55.73248291015625,37.8599853515625,40.029998779296875,3,-0.02172889693201685,-1.1333369502314814,321.6499938964844,-1.0901248737246854,323.54998779296875,-1.3618523893554393,314.7900085449219,-0.02172889693201685
12518,2022-10-07,304.5299987792969,313.5799865722656,302.6099853515625,312.7799987792969,2098300.0,-0.0368156819245542,1.2274169362134564,1.72234610532754,24.76117376883424,17.673524672514386,9.402337766540825,29.141501496556543,57.50860366173538,43.64547556434735,29.210199850792794,13.560028076171875,-25.64561879976526,-24.039500427246082,-61.9067648061602,13.827763951668032,-42.97313261670314,-5.105868237789025,19.80999755859375,8.835768324932694,-13.380008940471292,18.933632189457064,10,8.944992065429688,33.88999938964844,66.61750030517578,50.095001220703125,43.1400146484375,4,0.038978081518300955,-1.3232929978816634,316.1700134277344,-1.1333369502314814,321.6499938964844,-1.0901248737246854,323.54998779296875,0.038978081518300955
12519,2022-10-10,298.7200012207031,307.17999267578125,297.7099914550781,307.1199951171875,1551500.0,-0.019078572166561614,1.2230078478990483,1.0181810783617424,24.61575596910032,19.07091149703256,14.07264173085548,30.798492383412395,62.10276607861408,49.309927340666206,31.552435979288497,9.470001220703125,-25.807256477961914,-26.21049804687499,-60.52877413638771,8.107778042637733,-43.36963609163138,-9.0513600021186,25.185394897460924,3.792750959189193,-18.31681223583208,17.159138044756368,10,12.30499267578125,37.25,68.22499084472656,57.489990234375,55.94000244140625,0,0.06872656231722729,1.2274169362134564,304.5299987792969,-1.3232929978816634,316.1700134277344,-1.1333369502314814,321.6499938964844,0.06872656231722729
12520,2022-10-11,294.7200012207031,299.510009765625,293.1099853515625,297.2699890136719,1612500.0,-0.01339046593349702,-1.2183718371837184,0.30357019593026,24.76117376883424,20.79363482032571,16.946738658232903,31.54955070469009,64.84278513032655,53.285903284770484,33.92925788738256,6.4000244140625,-25.803772271283265,-27.120997619628895,-60.583601417666046,6.341606178408256,-43.8522995186475,-10.389695720610291,28.137578710937476,5.190247760865117,-18.90157776617392,16.731301899018586,10,14.004989624023438,38.94999694824219,72.04998779296875,61.489990234375,58.95001220703125,1,0.08557275080158866,1.2230078478990483,298.7200012207031,1.2274169362134564,304.5299987792969,-1.3232929978816634,316.1700134277344,0.08557275080158866
12521,2022-10-12,291.1700134277344,295.8900146484375,291.05999755859375,294.8999938964844,1444900.0,-0.012045289692810268,-1.4455707155770507,1.4627444409870989,27.903678494903005,23.292718791400734,18.770989272985958,32.01629418355526,67.26866123839403,56.75984398413004,35.81771682223168,4.83001708984375,-25.04734861504187,-27.671485900878906,-60.82172812436568,5.478756322607865,-44.24660701262229,-11.09636478913552,29.902710829101522,0.34727239449373365,-25.609875793992064,16.57512111174337,10,16.529983520507812,41.47499084472656,75.5999755859375,70.1099853515625,55.5999755859375,2,0.0787512161909909,-1.2183718371837184,294.7200012207031,1.2230078478990483,298.7200012207031,1.2274169362134564,304.5299987792969,0.0787512161909909
12522,2022-10-13,292.2799987792969,294.3500061035156,279.32000732421875,283.0,2799100.0,0.0038121554431223004,1.2399379643294894,-2.4879483571148056,30.967249422912815,26.49250232856582,16.556800719026796,28.028964438855382,65.07651085564947,55.4142339177813,37.71263557634163,15.029998779296875,-23.576502375317887,-23.82250061035154,-56.19905292273421,8.554051702031131,-40.01077676654285,-7.634224454160233,26.39170734167965,37.828369250448276,9.280645291028481,16.18827615619133,10,9.550003051757812,34.49501037597656,74.489990234375,71.37998962402344,53.589996337890625,3,0.18451482448685863,-1.4455707155770507,291.1700134277344,-1.2183718371837184,294.7200012207031,1.2230078478990483,298.7200012207031,0.18451482448685863
12523,2022-10-14,286.6199951171875,300.1099853515625,286.1199951171875,295.2900085449219,1631600.0,-0.019365005083304743,-1.8934789675163397,-0.9342688112283656,29.54704989236727,27.864256755543618,21.546381076443993,30.574321067344727,69.25227081415096,60.673974596457356,39.157893459976314,13.989990234375,-22.25195425030887,-26.510003662109398,-58.211229745220294,5.191222421001498,-42.360616703664846,-10.65939062055395,28.11654112411327,26.202410736584746,-4.481761079641881,15.850613041555444,10,15.210006713867188,40.15501403808594,80.14999389648438,77.03999328613281,60.800018310546875,4,0.24276051313654956,1.2399379643294894,292.2799987792969,-1.4455707155770507,291.1700134277344,-1.2183718371837184,294.7200012207031,0.24276051313654956
12524,2022-10-17,297.3900146484375,300.04998779296875,291.6499938964844,292.7099914550781,1780500.0,0.03757595322980367,-1.4705797875443738,-0.5397942266604248,39.95446298640801,29.037132753646652,8.994474516236323,16.947943729795384,57.13285165869178,49.55666707157104,40.6812548755082,13.42999267578125,-19.925213012517986,-13.374984741210938,-42.07835175110051,15.328382268678638,-27.726668246155725,0.9766987637338502,13.804868701155044,86.91691400756848,51.24636358546415,14.351683504944774,10,4.334991455078125,29.384994506835938,67.1374740600586,66.26997375488281,54.8599853515625,0,0.16907090454511686,-1.8934789675163397,286.6199951171875,1.2399379643294894,292.2799987792969,-1.4455707155770507,291.1700134277344,0.16907090454511686
12525,2022-10-18,300.80999755859375,306.1300048828125,298.19000244140625,304.3500061035156,2270600.0,0.011499992406265536,1.2366184833206535,-0.7564083336050341,41.37845636559305,30.257346688858956,2.2457686168344253,11.059631139963358,52.32799814408759,45.85701187621805,41.575055316548074,8.739990234375,-16.604463276871115,-8.028001403808616,-33.66177192872061,17.60576912110338,-20.844886666264642,4.788883858647409,7.19739818846142,80.15662883746343,40.606583751596034,12.816885262455997,10,0.220001220703125,21.490005493164062,64.47249603271484,63.0,57.459991455078125,1,0.1790166767746022,-1.4705797875443738,297.3900146484375,-1.8934789675163397,286.6199951171875,1.2399379643294894,292.2799987792969,0.1790166767746022
12526,2022-10-19,296.8699951171875,300.1400146484375,294.54998779296875,296.8399963378906,1399200.0,-0.01309797703993798,-1.4251659925460576,-0.008474210984577454,41.58390749560191,31.71921201828387,2.5714947831731934,12.65483275697477,54.84199879596133,49.41478987579154,42.83818610408292,6.260009765625,-15.553648265894822,-10.067503356933571,-33.07316586515094,12.938159151283799,-21.570334611042256,1.4353278971751138,9.260009765625,65.46060944098531,21.696995320436812,11.50283125410868,10,-0.4199981689453125,22.680007934570312,68.4124984741211,66.94000244140625,61.040008544921875,2,0.19132960300728752,1.2366184833206535,300.80999755859375,-1.4705797875443738,297.3900146484375,-1.8934789675163397,286.6199951171875,0.19132960300728752
12527,2022-10-20,292.0299987792969,299.8900146484375,290.4599914550781,296.510009765625,1628100.0,-0.016303420411281633,-1.4750633778279727,-149.33977619532044,41.70815722642447,33.602210180238345,4.053379516637847,15.921597639080346,57.65099767571792,53.71008519176962,43.40204890888836,9.430023193359375,-16.267003002111778,-13.390499877929699,-36.11092072268485,9.329920966825455,-24.750710300307276,-2.030289455552122,14.100006103515625,29.535236270909337,-18.732175215567622,11.360210422377584,10,1.220001220703125,23.20001220703125,73.25249481201172,73.08999633789062,58.980010986328125,3,0.1874464625661456,-1.4251659925460576,296.8699951171875,1.2366184833206535,300.80999755859375,-1.4705797875443738,297.3900146484375,0.1874464625661456
12528,2022-10-21,295.94000244140625,296.3599853515625,287.30999755859375,291.8299865722656,1740800.0,0.01338904796922713,2.6565742504670133,-0.9174120067301994,37.39803494242705,35.02246339949687,-1.3446611790566294,10.841028808908504,51.94018891771759,49.45078051415567,43.66547348817548,9.04998779296875,-17.073336057972995,-8.384497070312477,-30.68931332016615,13.920319179541195,-19.536905195239342,2.7679110546143875,7.509002685546875,45.85548100030161,-0.41368154436433713,11.152408124926847,10,-3.214996337890625,16.895004272460938,68.75749969482422,70.22499084472656,51.20001220703125,4,0.1687166056088243,-1.4750633778279727,292.0299987792969,-1.4251659925460576,296.8699951171875,1.2366184833206535,300.80999755859375,0.1687166056088243
12529,2022-10-24,300.3900146484375,302.2799987792969,295.3999938964844,298.2200012207031,1870700.0,0.015036872914510058,1.3126138001425867,0.5279817637755518,33.56982153620197,36.00120204031551,-6.183087387043599,5.487851818577269,45.518584399068345,44.95274383028658,43.498862306935685,6.8800048828125,-17.245084686571204,-3.1824859619140398,-24.917667621745693,18.552695697917613,-14.050076791829838,7.685104868001758,-21.07000732421875,69.50059510875735,28.29017764795526,10.867590829915825,10,-7.665008544921875,11.789993286132812,62.462486267089844,65.77497863769531,52.40997314453125,0,0.1565631228932114,2.6565742504670133,295.94000244140625,-1.4750633778279727,292.0299987792969,-1.4251659925460576,296.8699951171875,0.1565631228932114
12530,2022-10-25,312.0299987792969,312.9700012207031,295.5199890136719,297.1300048828125,2973900.0,0.03874957076879637,1.079858578841023,6.866314146286582,44.00398988377295,37.790125527967724,-16.885073793158824,-6.587538933952203,32.02837365215612,33.155815977572786,42.78965021442579,17.45001220703125,-15.674352403410808,8.519497680664074,-13.106009644758501,30.14500500608665,-2.293255982047242,19.33225134337539,-32.25079162597655,96.33670184235282,58.28464509007204,10.812753662711293,10,-15.884994506835938,0.07000732421875,50.82250213623047,54.13499450683594,50.54998779296875,1,0.12889786680142667,1.3126138001425867,300.3900146484375,2.6565742504670133,295.94000244140625,-1.4750633778279727,292.0299987792969,0.12889786680142667
12531,2022-10-26,311.5299987792969,318.010009765625,310.6199951171875,312.489990234375,1956800.0,-0.0016024100309459666,-4.3165596355453095,-0.06442898310882081,46.91652362395071,39.56226710586082,-14.743754788108333,-6.685484780836305,30.708981540753598,33.60789813724989,41.859987583188115,7.3900146484375,-13.58047340211806,8.181497192382835,-13.13520538536801,29.49819977013368,-2.476854096492559,18.83984848125823,-30.423159863281228,78.89248075007605,41.52153350048478,10.658351288875417,10,-9.464996337890625,0.57000732421875,48.587501525878906,53.97999572753906,48.269989013671875,2,0.15003367385972965,1.079858578841023,312.0299987792969,1.3126138001425867,300.3900146484375,2.6565742504670133,295.94000244140625,0.15003367385972965
12532,2022-10-27,319.30999755859375,326.3999938964844,312.3900146484375,312.3900146484375,2563100.0,0.02497351397869263,-3.04913695017508,-7.208379692914137,60.35304293027001,42.98515522118334,-20.435322979592513,-14.51004296457603,21.196009721149267,25.781464035733848,40.4529046260222,14.8699951171875,-10.891005500512165,15.517495727539085,-6.768150845137427,37.8031423002156,4.374672441200801,26.66031901387737,-35.98896839160153,81.86237656149851,39.19313109884537,11.142823286338267,10,-12.455001831054688,-12.524993896484375,39.33000946044922,46.029998779296875,31.0,3,0.12088567974271602,-4.3165596355453095,311.5299987792969,1.079858578841023,312.0299987792969,1.3126138001425867,300.3900146484375,0.12088567974271602
12533,2022-10-28,326.92999267578125,327.6300048828125,315.6300048828125,316.8599853515625,1588600.0,0.023863941547239698,1.0924092058001862,1.4552069643754906,69.27175999222779,46.24263266627443,-24.290421148282633,-21.534510990589183,11.907139891814381,18.065943640403816,38.75391648544104,12.0,-8.104518836350849,22.058491516113293,-2.5167231139022306,46.633706146128816,9.770884201105503,34.34609883112108,-40.16264633042965,97.82807332169948,48.16580008992792,12.28760731500777,10,-19.459991455078125,-23.454986572265625,25.38001251220703,32.08000183105469,24.760009765625,4,0.07365496476098499,-3.04913695017508,319.30999755859375,-4.3165596355453095,311.5299987792969,1.079858578841023,312.0299987792969,0.07365496476098499
12534,2022-10-31,321.25,326.57000732421875,321.1400146484375,324.510009765625,1845900.0,-0.01737372771856427,-2.120702960572471,-0.32373459727130016,67.71738434843289,49.169180219923305,-16.617464051120578,-16.175040215386616,16.058341878896897,23.708542638943527,37.17720963308627,5.78997802734375,-5.669027476095039,16.055499267578114,-9.228206482049245,41.33920501720547,3.4136463927644627,28.697352142391765,-30.39638780090229,80.1307949867941,23.816866392700604,12.641852874813676,10,-13.779998779296875,-17.774993896484375,24.927505493164062,34.29499816894531,30.269989013671875,0,0.08059148528696491,1.0924092058001862,326.92999267578125,-3.04913695017508,319.30999755859375,-4.3165596355453095,311.5299987792969,0.08059148528696491
12535,2022-11-01,316.1300048828125,326.1700134277344,315.2300109863281,325.2699890136719,1476000.0,-0.015937727991245154,-1.000005579096242,2.8036677151201976,66.32653101962842,51.9183606114818,-10.164719825294299,-12.268443099894057,19.67039679013351,28.797077841102805,36.81824907535466,10.94000244140625,-2.4944469193195005,11.306503295898438,-13.043665736408911,35.65667232820579,-0.868581220255237,23.481587812052112,-21.59875341534331,32.392748984542074,-29.71998302295212,12.175084516153666,11,-8.660003662109375,-12.654998779296875,26.062484741210938,37.824981689453125,36.67999267578125,1,0.11599652783274905,-2.120702960572471,321.25,1.0924092058001862,326.92999267578125,-3.04913695017508,319.30999755859375,0.11599652783274905
12536,2022-11-02,310.739990234375,320.510009765625,309.010009765625,315.5899963378906,1855700.0,-0.01704999387968742,-1.767760676604199,0.5306361623911933,61.434583235823524,54.11018572363726,-2.905931609959339,-8.155840853170389,23.57641753011353,34.182569677942695,36.516729192476404,11.5,-0.8535427194699423,6.4619888305663835,-16.763874983227822,29.68785264436059,-5.150943076330691,18.074920737463458,-12.898863425371474,9.290982397482544,-53.58465294384596,11.612931906897096,11,-3.269989013671875,-7.264984130859375,27.215011596679688,42.285003662109375,36.010009765625,2,0.166827566348285,-1.000005579096242,316.1300048828125,-2.120702960572471,321.25,1.0924092058001862,326.92999267578125,0.166827566348285
12537,2022-11-03,309.29998779296875,311.6400146484375,305.04998779296875,305.30999755859375,1908700.0,-0.00463410724934421,-1.9224002598386836,-0.8226773635362592,64.82352462469363,57.15746235500021,1.3873355722221845,-7.649085607841926,23.391283900763597,35.7756885838632,36.195187041848015,6.59002685546875,0.49428172405526993,5.36548767089846,-17.316682914526154,28.047658256323075,-5.975597621813847,16.706572963610768,-8.479973176584338,18.821952096358707,-46.6811584568437,11.341085292712313,11,2.2150115966796875,-5.824981689453125,27.45751190185547,43.725006103515625,37.8900146484375,3,0.16327191074382585,-1.767760676604199,310.739990234375,-1.000005579096242,316.1300048828125,-2.120702960572471,321.25,0.16327191074382585
12538,2022-11-04,316.3999938964844,318.2200012207031,309.8500061035156,313.30999755859375,1659100.0,0.02295508045175887,1.4873644736066458,0.7744370678577984,63.05092870584577,60.43314092940508,-2.799620506510621,-14.56076371558953,14.589087242884716,28.95035752882984,34.82162910176617,8.920013427734375,2.420255176844762,11.871994018554688,-11.486868489349376,35.23085652645875,0.19256276460265553,23.55142527250672,-12.898980253457125,52.7416161822431,-9.63752177218391,11.679431253952032,11,-4.8249969482421875,-12.92498779296875,19.08000946044922,35.67500305175781,41.290008544921875,4,0.10717447634718869,-1.9224002598386836,309.29998779296875,-1.767760676604199,310.739990234375,-1.000005579096242,316.1300048828125,0.10717447634718869
12539,2022-11-07,319.25,322.2799987792969,314.7900085449219,321.3699951171875,1040000.0,0.00900760479928464,2.8020231437733334,-0.6860833753073983,62.75947962172736,62.51708423362223,-3.0094737177151956,-16.647372307638534,10.536534396700063,26.331956065617533,32.97737718072067,7.489990234375,4.974411598152358,13.69550018310548,-10.382021854976585,37.773022221187546,1.6567391640644473,25.734261202146513,-14.20001220703125,67.2348246758595,6.810943505581882,12.038761019041024,11,-2.910003662109375,-15.774993896484375,14.55499267578125,31.189987182617188,34.589996337890625,0,0.10161316348130378,1.4873644736066458,316.3999938964844,-1.9224002598386836,309.29998779296875,-1.767760676604199,310.739990234375,0.10161316348130378
12540,2022-11-08,319.94000244140625,325.25,316.3399963378906,321.1400146484375,1210400.0,0.0021613232307164942,-1.1214232775783646,0.5660447976046525,66.71497178639024,64.71691180722662,-2.7484770321478322,-16.180670484417647,8.725857152343337,25.964707411835775,30.706228955132982,8.910003662109375,7.8441370857802895,13.12450256347654,-11.204200317768027,37.45320544472111,0.9601511228542563,25.288854004098823,-12.632012939453148,73.7128992588161,13.35085626149504,12.164351440622285,11,-3.600006103515625,-16.464996337890625,13.864990234375,30.499984741210938,24.639984130859375,1,0.0987059646536359,2.8020231437733334,319.25,1.4873644736066458,316.3999938964844,-1.9224002598386836,309.29998779296875,0.0987059646536359
12541,2022-11-09,314.1000061035156,319.5,312.6400146484375,318.54998779296875,1731500.0,-0.01825341093119537,1.160623230823205,3.7082803519658207,65.76203702735029,65.31791115134665,3.905072846250505,-8.995964468383818,13.529585902333793,32.0345031211815,28.326170600902316,7.29998779296875,10.739721286813506,6.138006591796852,-17.228415695571528,29.504428879165232,-5.545204551887366,17.82121773548107,-4.759815063476594,44.80204377003659,-18.65553591844443,11.683211143684199,11,2.239990234375,-10.625,15.559989929199219,36.33998107910156,25.5,2,0.12324097644977683,-1.1214232775783646,319.94000244140625,2.8020231437733334,319.25,1.4873644736066458,316.3999938964844,0.12324097644977683
12542,2022-11-10,346.2099914550781,347.2900085449219,329.6499938964844,330.69000244140625,2569600.0,0.10222854099843692,-1.0045464239826467,-3.4876523313468253,75.59311342403777,66.02028375488109,-26.806902055925832,-38.85036992741925,-19.15594746402229,0.3419311231298252,25.671041187471943,33.19000244140625,12.90294072564933,35.551492309570335,7.774134755895204,63.328849863245466,21.66281353273274,49.44017108640793,-35.040819030761725,97.11533915753884,30.132821405280993,13.888678776837569,11,-20.039993286132812,-32.90498352050781,-19.027496337890625,4.2299957275390625,-10.54998779296875,3,0.0015597716942028494,1.160623230823205,314.1000061035156,-1.1214232775783646,319.94000244140625,2.8020231437733334,319.25,0.0015597716942028494
12543,2022-11-11,356.20001220703125,357.7300109863281,346.07000732421875,346.07000732421875,2042600.0,0.028855379678576876,-1.3020726637344098,0.652706962220706,76.89638436558735,67.04017264567604,-35.99343124510028,-45.703603339808524,-29.610528182124085,-9.250578334930992,23.871272107938683,11.660003662109375,15.2500136087138,42.06251220703126,9.881696207892105,74.24332820617042,25.97210420746171,58.15292020660081,-43.55999755859375,96.60678885881575,28.705885149270955,16.09040799956957,11,-24.810012817382812,-37.67500305175781,-29.01751708984375,-5.7600250244140625,-24.09002685546875,4,-0.025294804763757783,-1.0045464239826467,346.2099914550781,1.160623230823205,314.1000061035156,-1.1214232775783646,319.94000244140625,-0.025294804763757783
12544,2022-11-14,347.6700134277344,352.9700012207031,346.25,348.739990234375,1363600.0,-0.023947216414858086,-2.437337558439937,-0.10562451045369645,67.70668196588485,67.19352275081565,-26.062372028825678,-35.00851996242881,-21.513874460678608,-0.5054722695672353,21.97424127096915,9.95001220703125,15.775356963574609,31.018513488769543,-3.429527138659523,65.46655411619861,13.794493175055038,48.24253380248405,-28.717399291992194,77.68906991429493,12.832178610907661,17.22402031371452,11,-16.280014038085938,-29.145004272460938,-21.722518920898438,1.53497314453125,-10.220001220703125,0,0.028820400456407436,-1.3020726637344098,356.20001220703125,-1.0045464239826467,346.2099914550781,1.160623230823205,314.1000061035156,0.028820400456407436
12545,2022-11-15,354.6600036621094,357.5400085449219,351.2300109863281,353.8399963378906,1413400.0,0.02010524337563524,-1.089410766074839,-0.7663785973018453,70.12975026463948,68.15965242068407,-30.186552308045407,-39.797805458693176,-29.160219567348577,-7.363984986293872,20.876346978265868,9.8699951171875,15.127990642159716,35.31600341796877,-2.1999514737144636,72.83195830965201,16.558025972127155,54.07398086381039,-30.278553967285177,93.19137819126652,28.86608587274472,18.75797744584162,11,-23.270004272460938,-36.13499450683594,-31.162506103515625,-7.9050140380859375,-22.550018310546875,1,-0.00231209416272371,-2.437337558439937,347.6700134277344,-1.3020726637344098,356.20001220703125,-1.0045464239826467,346.2099914550781,-0.00231209416272371
12546,2022-11-16,353.6700134277344,357.82000732421875,351.8999938964844,355.3399963378906,1390800.0,-0.0027913782894960493,-1.2725483534635256,-2.036546334201712,67.12179446042371,68.4150157357652,-25.106779247068857,-36.18978620262442,-29.06890386729549,-6.227938247498855,19.516331425161656,5.920013427734375,15.041123946528387,31.486012268066418,-7.439705951844132,70.41173048797697,12.023153158111143,50.94887137802169,-24.619765152099603,85.26804430842564,22.204315077253746,19.462859109955282,11,-19.835006713867188,-35.100006103515625,-32.47251892089844,-9.21502685546875,-20.730010986328125,2,-0.025702000481661158,-1.089410766074839,354.6600036621094,-2.437337558439937,347.6700134277344,-1.3020726637344098,356.20001220703125,-0.025702000481661158
12547,2022-11-17,346.7699890136719,349.989990234375,343.5299987792969,348.94000244140625,1288400.0,-0.01950978073370757,2.025764906838957,1.2994225357260334,59.95783539076245,68.07133870075593,-13.782004503584233,-26.32837849247869,-23.28006141834817,0.9035667302603088,17.573358460615232,10.1400146484375,15.379647202679962,21.848988342285168,-15.82730162649267,59.525278311063005,3.010843357896249,40.687133326674086,-13.116579290263644,22.673116143981378,-34.50631716087136,18.83814498438892,11,-11.53997802734375,-28.199981689453125,-26.597488403320312,-3.339996337890625,-15.449981689453125,3,-0.020676480483648674,-1.2725483534635256,353.6700134277344,-1.089410766074839,354.6600036621094,-2.437337558439937,347.6700134277344,-0.020676480483648674
12548,2022-11-18,345.8699951171875,353.1099853515625,340.4100036621094,351.989990234375,1962900.0,-0.0025953627043800997,2.0382784551361612,2.8202567960960243,62.97974912781661,68.09581309032141,-9.233025925513573,-22.657629461235388,-23.600699665070067,1.9994253462708684,15.357057801937273,12.699981689453125,16.67983869370636,18.452494812011707,-17.72528354943762,54.630273173461035,0.3636056312870437,36.54138399273637,-8.349929777649606,31.361230939664253,-21.968414065649057,18.088889180724657,11,-10.639984130859375,-23.899993896484375,-31.567489624023438,-8.30999755859375,-16.269989013671875,4,-0.029519737471354723,2.025764906838957,346.7699890136719,-1.2725483534635256,353.6700134277344,-1.089410766074839,354.6600036621094,-0.029519737471354723
12549,2022-11-21,347.4200134277344,349.29998779296875,339.010009765625,343.25,1830600.0,0.004481505572698552,1.5952149132765567,-0.6813752867258402,67.14144373109372,68.14319886195513,-7.115136595137187,-21.61166539636349,-26.445560004208687,0.6193894188605213,13.763382908556892,10.28997802734375,18.102696958755928,17.65101318359376,-17.220102401151507,52.52212876833903,0.21545539122115542,35.08657097596637,10.399993896484375,44.71028577176548,-10.802277229377843,17.435557792372624,11,-12.19000244140625,-24.855010986328125,-33.11750793457031,-9.860015869140625,-7.610015869140625,0,-0.04406777814875784,2.0382784551361612,345.8699951171875,2.025764906838957,346.7699890136719,-1.2725483534635256,353.6700134277344,-0.04406777814875784
12550,2022-11-22,352.25,352.45001220703125,346.25,349.3699951171875,1405100.0,0.01390244195955126,2.7804614812058057,0.6906464290157563,72.8806083732059,68.93415123371688,-7.688495744108195,-24.531729670531774,-32.05771445430537,-4.1109167863205585,13.406968946575049,6.20001220703125,19.58362388184827,20.469999694824196,-14.731123454828264,55.671122844476656,2.8694381199979944,38.0705612696504,5.193807373046866,70.38804865940043,8.655797536851836,17.60056157482622,11,-8.514999389648438,-29.68499755859375,-37.99999237060547,-14.69000244140625,-17.30999755859375,1,-0.042015579256121316,1.5952149132765567,347.4200134277344,2.0382784551361612,345.8699951171875,2.025764906838957,346.7699890136719,-0.042015579256121316
12551,2022-11-23,358.2699890136719,362.0499877929688,351.1199951171875,353.0199890136719,2137500.0,0.017090103658401246,-1.415471252739854,1.822913576060696,75.6952444272358,68.9454991229611,-7.58132824791511,-28.322652833427128,-38.63357208011746,-10.011015324283846,13.76603385444945,10.929992675781307,21.27843458866812,24.152989196777355,-11.589484999260208,59.89546339281492,6.281752098758545,42.024226294796165,-19.259979248046875,83.59373965196131,15.754768223678624,17.87123709801879,11,-7.739990234375,-33.589996337890625,-46.60498809814453,-20.709991455078125,-23.0999755859375,2,-0.07301756905212364,2.7804614812058057,352.25,1.5952149132765567,347.4200134277344,2.0382784551361612,345.8699951171875,-0.07301756905212364
12552,2022-11-25,357.9100036621094,358.30999755859375,352.5299987792969,355.04998779296875,763500.0,-0.0010047879046568564,2.15846611801786,0.5447649274553571,73.43874392319287,68.56131685158394,-6.020256477857004,-26.269426591387685,-38.71292353528207,-9.60706094910995,14.938513450042468,5.779998779296875,22.887730993962293,21.863003540039074,-14.672783920304084,58.39879100038223,3.5951098098674947,40.13089727021065,-18.439194335937486,82.03130174019218,11.775234194963431,18.26789373017158,11,-7.3800048828125,-33.230010986328125,-49.910003662109375,-20.350006103515625,-16.290008544921875,4,-0.06976614502308365,-1.415471252739854,358.2699890136719,2.7804614812058057,352.25,1.5952149132765567,347.4200134277344,-0.06976614502308365
12553,2022-11-28,351.010009765625,357.3399963378906,349.92999267578125,354.4599914550781,1946400.0,-0.01927857233909125,-1.6417050628573293,-1.2062806107749928,67.1490378721267,68.49935639672192,0.07388380901909386,-18.417179110348798,-32.30958792361639,-2.7476424236278945,16.185189779795035,7.980010986328125,25.1310257753247,13.759008789062477,-23.097419221501866,50.61543679962682,-4.669205216219666,32.18722279434462,-11.087616870117188,52.08338300391788,-17.788369671743887,18.42821400528217,11,-0.480010986328125,-26.33001708984375,-46.77000427246094,-13.45001220703125,-14.930023193359375,0,-0.056095273335804774,2.15846611801786,357.9100036621094,-1.415471252739854,358.2699890136719,2.7804614812058057,352.25,-0.056095273335804774
12554,2022-11-29,347.1400146484375,351.7300109863281,346.3900146484375,350.7200012207031,1676300.0,-0.011025312696271938,-1.102366320038928,1.0376827747260038,64.19921759250704,67.84040832204053,4.314509111926725,-13.184073211215036,-28.946972302036045,1.048482524072483,17.364988641269473,5.339996337890625,23.274129594877138,8.594512939453125,-27.710128704603108,44.89915458350936,-9.557807882574991,26.74683376148124,-6.775069854980472,5.633008456079742,-61.119299918940605,18.152320822028102,11,3.389984130859375,-18.415023803710938,-44.360008239746094,-9.58001708984375,0.699981689453125,1,-0.050527187315715594,-1.6417050628573293,351.010009765625,2.15846611801786,357.9100036621094,-1.415471252739854,358.2699890136719,-0.050527187315715594
12555,2022-11-30,352.79998779296875,353.3800048828125,340.1099853515625,347.1300048828125,6468900.0,0.016304582893629682,2.885793946542988,-1.5838000494420719,70.24058782762921,68.18694091839669,-1.8294389694693791,-16.81824465832068,-34.8868662451963,-4.639306438075209,17.87152189048588,13.27001953125,20.364680819488058,12.420986938476574,-22.804989620438107,47.646963497391255,-5.192001340980767,30.033975217933914,9.250000000000057,57.83956713449139,-11.206429077228407,17.61298827945733,11,-2.269989013671875,-24.014999389648438,-50.34748077392578,-15.239990234375,-2.459991455078125,2,-0.03681970148479097,-1.102366320038928,347.1400146484375,-1.6417050628573293,351.010009765625,2.15846611801786,357.9100036621094,-0.03681970148479097
12556,2022-12-01,362.5799865722656,365.7999877929688,355.95001220703125,356.8900146484375,2677900.0,0.02772108593449274,-1.6023793302237979,1.003525409862536,61.171014323735584,68.32173857761593,-11.412824709164624,-23.73215003958876,-44.694809196654546,-14.30175590295579,18.213998106771605,13.000000000000057,19.51368335248037,19.608985900878906,-14.027377009705333,53.245348811463145,2.7908044455867866,36.427167356171026,-22.470001220703125,87.46593649398301,21.062943729283475,16.818181455292123,12,-10.17498779296875,-27.154998779296875,-58.457481384277344,-25.019989013671875,-8.189971923828125,3,-0.07623141142499457,2.885793946542988,352.79998779296875,-1.102366320038928,347.1400146484375,-1.6417050628573293,351.010009765625,-0.07623141142499457
12557,2022-12-02,359.79998779296875,362.0499877929688,355.8299865722656,356.4100036621094,2026400.0,-0.007667270346546795,-1.7340554679902325,0.5957822246297916,52.72477977984452,67.18229753895237,-7.364614565598856,-17.89217577540296,-41.57233785874354,-11.354832392807566,18.273598702347986,6.75,17.57924878352719,14.303987121582054,-16.11809115297075,44.72606539613486,-0.9070520156943758,29.515026258858484,-19.69000244140625,76.64461101673757,13.481300541898761,15.211039137276408,12,-7.394989013671875,-24.375,-52.71748352050781,-22.239990234375,4.250000000000057,4,-0.06845462812913328,-1.6023793302237979,362.5799865722656,2.885793946542988,352.79998779296875,-1.102366320038928,347.1400146484375,-0.06845462812913328
12558,2022-12-05,350.30999755859375,357.17999267578125,348.44000244140625,354.7200012207031,2143900.0,-0.02637573806654936,-1.1447844858252296,-1.300892125707804,51.96955160240225,65.49653174687553,3.152994435765663,-6.041212293147964,-31.697695200159387,-1.8017035132952515,18.758210447389004,11.3599853515625,15.95373346892984,3.118496704101574,-24.085377089111375,30.322370497314523,-10.48344019250493,16.720433600708077,-9.686212158203148,39.70420878820627,-20.728521064998255,13.601936896606484,12,2.644989013671875,-14.885009765625,-43.48999786376953,-15.364990234375,17.459991455078125,0,-0.02480660701084536,-1.7340554679902325,359.79998779296875,-1.6023793302237979,362.5799865722656,2.885793946542988,352.79998779296875,-0.02480660701084536
12559,2022-12-06,351.69000244140625,352.75,348.4700012207031,351.0199890136719,1538400.0,0.00393938195435517,2.0680900867396605,-0.151930356314919,47.58182381088924,62.68555568439591,2.729411480961744,-5.129263279782663,-32.59074326957534,-3.178243470944267,19.662546823531812,4.279998779296875,15.7502359599128,2.8765014648437273,-20.974493959829715,26.72749688951717,-9.048996247492994,14.801999177180448,-10.562692993164092,45.07596726102079,-10.749815855001032,11.925497712336721,12,1.264984130859375,-16.2650146484375,-46.217498779296875,-16.7449951171875,14.69000244140625,1,-0.04438572538535934,-1.1447844858252296,350.30999755859375,-1.7340554679902325,359.79998779296875,-1.6023793302237979,362.5799865722656,-0.04438572538535934
12560,2022-12-07,351.5199890136719,354.5299987792969,349.0299987792969,351.6000061035156,1770000.0,-0.00048341842689347825,-1.1739140923730143,-0.11942609883853336,48.22575868383992,59.633390601796364,3.112271576613864,-2.605642370448095,-31.856074577083746,-2.940412494150223,20.944369463268746,5.5,15.343124401734713,1.1274887084961165,-18.478706876692456,20.73368429368469,-8.675609084098198,10.930586501090431,-9.8992259985352,17.74187310583415,-32.94029978665269,9.803097792594288,12,1.43499755859375,-16.095001220703125,-46.0474853515625,-17.434982299804688,15.8900146484375,2,-0.010468800611046158,2.0680900867396605,351.69000244140625,-1.1447844858252296,350.30999755859375,-1.7340554679902325,359.79998779296875,-0.010468800611046158
12561,2022-12-08,352.80999755859375,357.2099914550781,350.9100036621094,350.9100036621094,1160400.0,0.0036698013917828565,-5.631587401018327,-23.744851258581235,55.4929192826531,57.63941008618083,1.0798746228166465,-0.8926681139614061,-32.60315275853446,-4.342507135840606,22.04291399601593,6.29998779296875,14.456282700416352,0.48199768066405113,-9.139138984455883,10.103134345783985,-4.328570651895916,5.292566013224018,-10.705650047900406,32.10874225287672,-21.202782773655933,4.810568332559955,12,0.144989013671875,-17.385009765625,-47.337493896484375,-20.764999389648438,11.290008544921875,3,-0.007000938856028038,-1.1739140923730143,351.5199890136719,2.0680900867396605,351.69000244140625,-1.1447844858252296,350.30999755859375,-0.007000938856028038
12562,2022-12-09,346.75,353.0299987792969,346.4100036621094,351.3399963378906,1502800.0,-0.017176377088314543,-1.5123373502348179,-2.415795306702645,50.73163082937444,55.81525374809725,6.023815809917096,5.491407139601279,-25.91953603008517,1.545715914924358,21.985884565461834,6.6199951171875,12.389156511803947,-5.605000305175793,-15.156624703559203,3.9466240932076175,-10.380812504367498,-0.8291881059840875,-4.171739683661144,3.1481177979847073,-50.753076179436135,4.775812199191698,12,6.204986572265625,-11.32501220703125,-41.277496337890625,-17.0,14.3800048828125,4,0.02203320734949532,-5.631587401018327,352.80999755859375,-1.1739140923730143,351.5199890136719,2.0680900867396605,351.69000244140625,0.02203320734949532
12563,2022-12-12,347.19000244140625,348.42999267578125,344.8999938964844,346.6099853515625,1814000.0,0.0012689327798305339,1.3071905854193677,-0.12636547987101493,49.80517429365665,54.21591560378054,5.570788621383372,4.576423232178286,-25.554180552168305,0.8865330559696076,21.286310470014175,3.529998779296875,9.291037155092454,-4.714497375488293,-14.352070051825706,4.923075300849121,-9.533283713657,0.10428896268041399,-4.147307575534796,18.602835086049176,-34.95478285789985,4.818786338168719,12,5.764984130859375,-9.365005493164062,-39.69499969482422,-17.44000244140625,20.859985351562557,0,0.048561263956348855,-1.5123373502348179,346.75,-5.631587401018327,352.80999755859375,-1.1739140923730143,351.5199890136719,0.048561263956348855
12564,2022-12-13,357.69000244140625,366.4400024414063,354.5899963378906,362.3800048828125,1961200.0,0.030242806319781712,-1.176306733474582,-8.085972850678733,54.20402360656727,52.43407513477366,-3.6602292414784756,-5.411885171444794,-35.41453303367649,-9.778925141239029,21.01065135591393,19.250000000000057,6.786878830033743,5.284503173828114,-4.4673062704919175,15.036312618148145,0.40859845166812647,10.1604078959881,-14.19216171699287,59.377917693245884,7.620861302275685,4.875904722160005,12,-2.0200042724609375,-18.149993896484375,-50.165000915527344,-27.94000244140625,13.07000732421875,1,0.02818078924058498,1.3071905854193677,347.19000244140625,-1.5123373502348179,346.75,-5.631587401018327,352.80999755859375,0.02818078924058498
12565,2022-12-14,353.8399963378906,361.3599853515625,350.0899963378906,357.489990234375,1711400.0,-0.01076352729245289,-1.0215237996184616,0.778249892635442,46.45770436245902,50.79926291685403,0.3942789610942441,-1.7143578335312668,-31.23883219260938,-5.992144392034163,20.309988424729923,11.269989013671875,5.224726497140864,1.4754974365234261,-8.243240422957854,11.194235296004706,-3.383871493217214,6.334866366264066,-9.424469144797513,41.504173142558294,-5.968577333536935,4.859368929740652,12,1.8300018310546875,-14.29998779296875,-43.9324951171875,-24.089996337890625,13.8800048828125,2,0.03543977129410525,-1.176306733474582,357.69000244140625,1.3071905854193677,347.19000244140625,-1.5123373502348179,346.75,0.03543977129410525
12566,2022-12-15,344.5799865722656,350.29998779296875,342.7200012207031,348.45001220703125,2007800.0,-0.026170048218015385,1.00264459611454,1.0602827688268688,40.66917369686126,49.4597511298559,7.6354213285039805,7.198820069949534,-21.692762838679528,3.1167803555938463,19.30834764166241,11.1199951171875,3.9740167110869606,-7.330010986328148,-17.624809837899136,2.9647878652428403,-12.477410412113613,-2.182611560542682,21.860015869140682,7.841421820581848,-33.803354063719674,5.147399425785493,12,10.000015258789062,-5.03997802734375,-34.6724853515625,-14.829986572265625,21.800018310546875,3,0.06625462295981555,-1.0215237996184616,353.8399963378906,-1.176306733474582,357.69000244140625,1.3071905854193677,347.19000244140625,0.06625462295981555
12567,2022-12-16,339.6000061035156,341.67999267578125,337.7200012207031,339.9800109863281,4511700.0,-0.014452320688408848,1.0952511666209168,0.09819182575918872,41.79254275030589,48.32897236851186,10.559105583960616,12.241742166863958,-16.302029482763714,7.838541011687312,18.909671882889473,6.8599853515625,1.3875593264899067,-11.951492309570312,-23.43112613060157,-0.47185848853905554,-17.69130922008594,-6.211675399054684,26.3655963134766,6.545977725994226,-32.38303433837677,5.739816910515629,12,12.479995727539062,8.444992065429688,-29.6925048828125,-12.824996948242188,27.779998779296875,4,0.0721436971721725,1.00264459611454,344.5799865722656,-1.0215237996184616,353.8399963378906,-1.176306733474582,357.69000244140625,0.0721436971721725
12568,2022-12-19,335.6600036621094,339.3800048828125,334.8500061035156,338.79998779296875,1476500.0,-0.011601891550629961,1.1069672043888348,8.26300995823964,41.75049353135113,47.68104678189651,13.63648878767384,16.208644102527046,-11.61333861823573,11.276520569752563,18.40206286327498,4.75,-0.81214997321689,-15.380995178222634,-28.687205794654005,-2.0747845617912617,-22.03410048643832,-8.727889870006948,29.17577470703128,2.5640951329335766,-38.90045842118434,6.653105308215676,12,14.985000610351562,14.985000610351562,-15.922500610351562,-8.884994506835938,37.730010986328125,0,0.07588035793011061,1.0952511666209168,339.6000061035156,1.00264459611454,344.5799865722656,-1.0215237996184616,353.8399963378906,0.07588035793011061
12569,2022-12-20,332.1099853515625,334.6400146484375,330.75,332.19000244140625,1288200.0,-0.010576232711123068,-1.7785940054495912,0.025483278420853135,34.66726492610562,46.174547475481596,15.776014880070875,19.555483624364683,-7.153144831194709,14.261413108665806,17.93925370499162,4.910003662109375,-2.2850105733470514,-18.165512084960938,-33.890545984822324,-2.4404781850995505,-26.02802903489163,-10.302995135030244,30.926646681640648,4.442946757219141,-33.5065177873617,7.862516949930682,12,16.485015869140625,16.485015869140625,-7.1524810791015625,-5.3349761962890625,34.030029296875,1,0.10821716909041812,1.1069672043888348,335.6600036621094,1.0952511666209168,339.6000061035156,1.00264459611454,344.5799865722656,0.10821716909041812
12570,2022-12-21,337.45001220703125,338.010009765625,334.1499938964844,335.07000732421875,1229300.0,0.016079091538954815,1.2057233537946428,-29.74370709382151,30.0650876429345,43.34923284884619,9.19748823792753,13.755057235910783,-11.37322710051967,8.395147382639493,17.27785037900132,5.9000244140625,-2.9782719465283094,-12.085485839843727,-28.782202895260923,4.6112312155734685,-20.433844367552297,-3.737127312135158,23.00368926351564,34.27118358324982,2.4784269621723745,8.348358527708585,12,11.144989013671875,11.144989013671875,-12.492507934570312,-10.675003051757812,37.48999023437506,2,0.09871090933064641,-1.7785940054495912,332.1099853515625,1.1069672043888348,335.6600036621094,1.0952511666209168,339.6000061035156,0.09871090933064641
12571,2022-12-22,332.1099853515625,334.9100036621094,328.3999938964844,334.5299987792969,1455300.0,-0.015824645613562893,3.0943159026131686,-1.0168102785043853,28.891625753283932,40.92256561816947,12.61950320888019,17.955334353182366,-4.8377721798850075,13.273133732984775,15.99956679330222,9.050018310546875,-3.637582912207847,-16.117512512207043,-33.99043577148075,1.7554107470666622,-25.053974141843867,-7.181050882570219,25.967420001340656,27.936685211612307,1.742312162251487,8.93646162963685,12,15.310012817382812,15.310012817382812,-7.1524810791015625,-5.3349761962890625,45.07000732421875,3,0.1072235627948519,1.2057233537946428,337.45001220703125,-1.7785940054495912,332.1099853515625,1.1069672043888348,335.6600036621094,0.1072235627948519
12572,2022-12-23,332.94000244140625,332.9599914550781,328.44000244140625,329.7799987792969,740000.0,0.002499223529714545,1.8250092983777908,-1.305779391921714,34.74445801255008,39.249152698046515,10.755594082909965,15.977906890138229,-4.473852816562157,12.00707862340505,14.652203174247235,4.519989013671875,-4.412615630108235,-14.038995361328148,-32.541502345985975,4.46351162332968,-23.29024885365709,-4.7877418689992055,22.16966176585504,41.34794173316323,16.165900719509217,9.251253492328921,12,14.479995727539062,14.479995727539062,-6.737495422363281,-6.1649932861328125,50.220001220703125,4,0.10043852404696052,3.0943159026131686,332.1099853515625,1.2057233537946428,337.45001220703125,-1.7785940054495912,332.1099853515625,0.10043852404696052
12573,2022-12-27,331.32000732421875,333.67999267578125,329.7699890136719,332.2900085449219,739900.0,-0.004865726873635734,1.0853522570984464,-0.30696205587800707,32.18474924600315,36.802566657983846,11.049683287587925,16.91434961911932,-1.4716625962525995,13.021668911556503,13.494646953772458,3.910003662109375,-5.95702260251403,-14.67449035644529,-34.333147203862325,4.984166490971745,-24.50381878015378,-4.845161932736801,21.11868985196486,30.385105160034424,7.400626943270808,9.829328423708514,12,13.559982299804688,16.099990844726562,-4.4199981689453125,-4.5449981689453125,41.589996337890625,1,0.10883736798697652,1.8250092983777908,332.94000244140625,3.0943159026131686,332.1099853515625,1.2057233537946428,337.45001220703125,0.10883736798697652
12574,2022-12-28,329.6000061035156,335.0299987792969,329.42999267578125,331.44000244140625,840100.0,-0.0051913593585671824,-4.137565619094281,1.8969010539562687,31.335193904809415,35.122287718245,9.349263222370439,18.18529110423924,1.291841992047921,14.140076326541191,12.613145129622414,5.600006103515625,-6.894212582504792,-15.517491149902355,-36.48253874382465,5.447556444019938,-26.000014946863473,-5.034967352941237,20.434820744698072,12.487099120040902,-10.699503262848538,10.482523796961143,12,9.749984741210938,17.819992065429688,-1.0,-2.8249969482421875,39.05999755859375,2,0.13285803317360667,1.0853522570984464,331.32000732421875,1.8250092983777908,332.94000244140625,3.0943159026131686,332.1099853515625,0.13285803317360667
12575,2022-12-29,339.80999755859375,340.2200012207031,331.54998779296875,332.0199890136719,988800.0,0.03097691524881685,1.0139366894337067,-4.233708722405586,40.39031234913803,35.091303124053525,-3.419803820031973,7.327931156920442,-7.844743462974634,3.35828244072286,12.442260396469818,10.6199951171875,-7.634650501994088,-4.658000183105457,-25.424849766688737,16.108849400477823,-15.041424974897097,5.725424608686183,8.061345994447038,96.53127404355078,71.39684870237258,10.38342479179165,12,-4.7700042724609375,7.6100006103515625,-10.912490844726562,-13.034988403320312,31.29998779296875,3,0.07748452746833512,-4.137565619094281,329.6000061035156,1.0853522570984464,331.32000732421875,1.8250092983777908,332.94000244140625,0.07748452746833512
12576,2022-12-30,334.94000244140625,337.6700134277344,331.8599853515625,335.70001220703125,1104200.0,-0.014331523946254032,1.4723459515615869,-0.09756212220337455,41.11363089431791,35.015868473388196,-0.06821797179770783,10.562585029084403,-1.8087833202106367,7.638797435623474,11.390907120022915,7.95001220703125,-9.777194963973386,-8.14599609375,-27.466205401950276,11.174213214450276,-17.806100747850166,1.5141085603501665,10.984206145978874,55.178273969124916,26.136533394463363,9.660104654100145,12,-0.6300048828125,12.479995727539062,-1.7900009155273438,-8.164993286132812,30.910003662109375,4,0.1194243736443441,1.0139366894337067,339.80999755859375,-4.137565619094281,329.6000061035156,1.0853522570984464,331.32000732421875,0.1194243736443441
12577,2023-01-03,335.1700134277344,343.8299865722656,332.1400146484375,342.0400085449219,1212900.0,0.0006867229493388027,1.2373256547438263,9.039351108255701,40.92695186254207,34.924363843520524,-1.1093695285911735,8.84630270309367,-0.6900854401124548,6.557428291742667,10.493303310525235,11.689971923828125,-11.214693713987401,-6.684486389160156,-24.608351210202215,11.239378431881903,-15.646418799681214,2.277446021360902,9.001773690560697,39.86127211730623,9.106682999421746,8.961932410521033,1,0.944976806640625,12.249984741210938,2.4349822998046875,-12.870010375976562,28.47998046875,1,0.1253393130800009,1.4723459515615869,334.94000244140625,1.0139366894337067,339.80999755859375,-4.137565619094281,329.6000061035156,0.1253393130800009
12578,2023-01-04,341.6199951171875,344.94000244140625,337.8299865722656,340.44000244140625,1393800.0,0.019243910347140236,-1.2218714833393733,-0.17176033689297962,37.07992368405039,35.19243703884772,-7.403584780709366,1.804420923207772,-5.814651846776485,-0.6027993465326063,10.320904073953988,9.769989013671875,-11.36835942966502,0.1999954223632585,-17.276558262694834,17.67654910742135,-8.538281420165788,8.938272264892305,-13.220001220703125,78.59442144532419,49.33471109286671,8.738276842529057,1,-4.9499969482421875,5.8000030517578125,-4.0149993896484375,-20.93499755859375,22.239990234375,2,0.12159712293969283,1.2373256547438263,335.1700134277344,1.4723459515615869,334.94000244140625,1.0139366894337067,339.80999755859375,0.12159712293969283
12579,2023-01-05,336.0799865722656,340.29998779296875,334.7200012207031,338.1199951171875,1148000.0,-0.016216874375346357,-1.3445423946145216,-1.7288315315781306,36.09894220488796,35.86286532350921,-1.3870751677790167,6.4454666288713724,0.8702646471202797,4.095726707838367,10.014212581524417,6.899993896484375,-11.444862722386802,-4.559512329101551,-21.490650353584556,12.371625695381454,-13.025081341343082,3.9060566831399797,-7.349192504882808,33.831171199095635,5.867479635288863,8.465569012241508,1,0.5900115966796875,11.340011596679688,1.5250091552734375,-15.394989013671875,34.52001953125,3,0.10958705832346372,-1.2218714833393733,341.6199951171875,1.2373256547438263,335.1700134277344,1.4723459515615869,334.94000244140625,0.10958705832346372
12580,2023-01-06,347.8399963378906,349.29998779296875,335.9100036621094,339.45001220703125,1781000.0,0.034991699105820784,1.3678201859122245,-4.112720092150732,52.455563820660906,38.48108066432887,-12.871890777641056,-5.907242117873466,-9.959828196868159,-8.432671555378988,9.82988928757215,13.389984130859375,-10.932619048407162,7.384497070312477,-9.123467809607405,23.89246195023236,-0.8694853696474638,15.638479510272418,-18.785018103027312,91.62849053500247,58.594685035866746,8.253982439959946,1,-8.970001220703125,-0.4199981689453125,-8.212501525878906,-27.154998779296875,17.019989013671875,4,0.05985512748221811,-1.3445423946145216,336.0799865722656,-1.2218714833393733,341.6199951171875,1.2373256547438263,335.1700134277344,0.05985512748221811
12581,2023-01-09,350.3399963378906,356.4800109863281,350.04998779296875,351.1700134277344,1699800.0,0.00718721258716748,-8.120379187949096,-0.09892951844698333,58.403736989452106,41.10988943954021,-13.984654890057186,-9.066626995608317,-11.465569223786247,-11.657279604738164,9.619750146649148,8.6400146484375,-9.442716731062262,10.007997131347679,-6.1439191979953875,26.159913460690746,1.9320389666761457,18.083955296019212,-20.475217720703085,74.7739705331048,36.80379682397684,8.07595816467152,1,-7.3849945068359375,-2.9199981689453125,-10.682502746582031,-29.654998779296875,17.230010986328182,0,0.05928523500251437,1.3678201859122245,347.8399963378906,-1.3445423946145216,336.0799865722656,-1.2218714833393733,341.6199951171875,0.05928523500251437
12582,2023-01-10,354.3900146484375,355.3999938964844,348.0,349.1600036621094,927700.0,0.011560251050070747,1.0413862194665084,-6.301088315317303,64.63051190402973,44.71497417932095,-16.396251145975725,-13.191249562222822,-14.704578515242247,-16.399106185946266,9.793754831799761,7.399993896484375,-7.872490574121002,13.676014709472668,-3.4471888647561286,30.799218283701464,5.1144129223582695,22.237616496587066,-22.928322089101528,90.39524172828149,45.96581933638051,8.5616017871144,1,-11.435012817382812,-6.9700164794921875,-10.475021362304688,-31.83001708984375,3.42999267578125,1,0.032337230117633675,-8.120379187949096,350.3399963378906,1.3678201859122245,347.8399963378906,-1.3445423946145216,336.0799865722656,0.032337230117633675
12583,2023-01-11,364.0499877929688,365.2699890136719,355.29998779296875,356.1700134277344,1597200.0,0.0272580285709072,-1.0727598031906962,1.5066840941316622,72.77522594392467,49.319422183667086,-23.384343280997427,-22.686500068864632,-23.67022446101356,-26.696150103248726,10.37810011783489,10.879974365234375,-5.361049162980237,22.492988586425838,2.592519173982055,42.39345799886962,12.542753880203918,32.44322329264776,-31.087196128013318,96.00654105340148,44.5974424485253,9.950234706221902,1,-15.639999389648494,-16.629989624023494,-20.134994506835994,-41.48999023437506,-3.220001220703182,2,-0.0010987334429246598,1.0413862194665084,354.3900146484375,-8.120379187949096,350.3399963378906,1.3678201859122245,347.8399963378906,-0.0010987334429246598
12584,2023-01-12,367.7699890136719,368.6400146484375,360.3900146484375,366.0,1186800.0,0.010218380292375207,3.700800751193302,0.22461862585249887,72.131360072066,52.84620526399242,-23.602600426852348,-26.996751690983956,-26.45524506529557,-30.918943346381297,9.745986163751894,8.25,-3.2606836473558474,25.708990478515602,3.6903238605520983,47.727657096479106,14.69965716953385,36.718323787497354,-32.22262156081905,97.34181074632376,41.95699905462936,11.00933330898175,1,-17.519989013671875,-19.249984741210938,-23.580001831054688,-45.209991455078125,-16.97998046875,3,-0.010631655053191413,-1.0727598031906962,364.0499877929688,1.0413862194665084,354.3900146484375,-8.120379187949096,350.3399963378906,-0.010631655053191413
12585,2023-01-13,366.3800048828125,366.7200012207031,362.92999267578125,363.95001220703125,1447100.0,-0.00377949308639125,1.437316010519292,1.3728857394093001,76.5453338590584,56.78306114896358,-20.1682073150601,-25.949580717079982,-23.96209678155202,-29.98953234622178,9.54370075366463,4.839996337890625,-0.6693404936088427,23.692005920410168,-0.35929743870138964,47.743309279521725,11.666354240854389,35.717657599965946,-27.52337271040119,89.05034805391435,28.946269260731057,12.025651679555768,1,-15.989990234375,-17.860000610351562,-22.190017700195312,-43.82000732421875,-20.17999267578125,4,0.011518099144228522,3.700800751193302,367.7699890136719,-1.0727598031906962,364.0499877929688,1.0413862194665084,354.3900146484375,0.011518099144228522
12586,2023-01-17,367.4100036621094,369.2699890136719,365.1400146484375,366.4100036621094,1237500.0,0.0028112854565476297,-1.3333333333333333,0.4115238741114711,76.6177741057167,60.74870806487186,-18.00096122545108,-26.54235640855643,-23.680455010119147,-31.420510210293855,10.099100132324546,4.129974365234375,2.432597296060351,23.58050384521482,-2.8939012056318347,50.05490889606148,10.343301319791522,36.81770637063812,-25.575033242095458,91.2553534918756,27.589929047047008,13.237202525423326,1,-15.415008544921875,-18.57501220703125,-23.220016479492188,-44.850006103515625,-19.279998779296875,1,-0.006940524986064345,1.437316010519292,366.3800048828125,3.700800751193302,367.7699890136719,-1.0727598031906962,364.0499877929688,-0.006940524986064345
12587,2023-01-18,364.1000061035156,374.3599853515625,363.8299865722656,367.7200012207031,1760500.0,-0.009009002274303346,-4.062457818597964,-3.6199951171875,74.66888367809545,64.92525917532132,-11.349169873803703,-22.45399772793587,-19.02381348974137,-28.581274490923363,11.245080140914505,10.529998779296875,4.366018449531339,19.045506286621105,-8.834837256255355,46.925849829497565,5.1053345151829035,32.98567805805931,-18.972833452262762,46.17009148870081,-20.808455489476195,13.940171771438223,1,-9.560012817382812,-12.720016479492188,-19.910018920898438,-41.540008544921875,-20.720001220703125,2,0.009530351998172204,-1.3333333333333333,367.4100036621094,1.437316010519292,366.3800048828125,3.700800751193302,367.7699890136719,0.009530351998172204
12588,2023-01-19,361.1300048828125,363.7900085449219,356.5400085449219,360.2300109863281,1150900.0,-0.008157102913804226,1.3311892531045006,-0.24861743382228965,73.29000728112116,69.05759973934724,-5.9459108464373,-18.422544608337432,-14.942804536195695,-26.166516398801377,12.372950858214182,7.55999755859375,6.717345047663855,14.802005004882801,-13.59357896735088,43.19758897711648,0.6042130187659609,28.99979699099964,-11.910238453516286,25.75758873142955,-46.126230131929404,14.197791986116847,1,-5.9950103759765625,-9.750015258789062,-16.940017700195312,-38.57000732421875,-19.6199951171875,3,-0.009165667526484955,-4.062457818597964,364.1000061035156,-1.3333333333333333,367.4100036621094,1.437316010519292,366.3800048828125,-0.009165667526484955
12589,2023-01-20,368.0499877929688,368.3800048828125,361.239990234375,361.239990234375,3077400.0,0.019162027016840888,-1.0969213533497648,7.5667152690652015,71.92547072443277,71.22092272865521,-8.777038590696975,-23.72851112172583,-20.740340606689017,-33.35869121726881,13.857555559290505,7.25,9.478201692455627,19.924987792968807,-9.221023151835368,49.07099873777298,5.351982320566719,34.497993265370894,-15.310590714555303,64.5903155370984,-4.003269423482664,14.573005472402091,1,-6.869995117187557,-16.66999816894537,-22.6599960327149,-45.48999023437506,-26.849975585937557,4,-0.019616903845041,1.3311892531045006,361.1300048828125,-4.062457818597964,364.1000061035156,-1.3333333333333333,367.4100036621094,-0.019616903845041
12590,2023-01-23,370.760009765625,374.2799987792969,365.6000061035156,368.0899963378906,1192000.0,0.0073631899539161605,-1.2692809414580632,0.3920725969079062,78.77571733971405,73.48447610090655,-8.821638804392819,-25.102075966278676,-22.295526869540936,-36.27905036257596,15.430399817292722,8.67999267578125,12.329834887189918,20.969509887695324,-9.389700237654154,51.3287200130448,5.789904825020585,36.14911495037006,-14.993730328970628,79.79809050819883,9.114811478361943,15.179605062674732,1,-9.58001708984375,-19.380020141601562,-23.155006408691406,-47.8800048828125,-32.980010986328125,0,-0.053862338695392475,-1.0969213533497648,368.0499877929688,1.3311892531045006,361.1300048828125,-4.062457818597964,364.1000061035156,-0.053862338695392475
12591,2023-01-24,367.7200012207031,373.0400085449219,364.2900085449219,373.0400085449219,917000.0,-0.00819939708935602,2.289469155490288,-1.9925020859288385,75.01921129990363,74.63877603378143,-3.4162689480746167,-20.29816470868485,-17.92392822790009,-33.38233054817704,16.94628136696974,8.75,15.912902777025124,16.149000549316384,-14.020522414273614,46.31852351290638,1.0642390675213846,31.233762031111382,-9.35060295596162,62.73853662713533,-11.354275434308818,15.08476148179499,1,-2.8900146484375,-16.340011596679688,-20.11499786376953,-44.839996337890625,-27.829986572265625,1,-0.0585227590074866,-1.2692809414580632,370.760009765625,-1.0969213533497648,368.0499877929688,1.3311892531045006,361.1300048828125,-0.0585227590074866
12592,2023-01-25,366.3800048828125,368.6400146484375,360.3699951171875,363.1700134277344,1048600.0,-0.0036440670440615053,1.1397174068386124,-0.6033810217638218,70.65399462556654,74.40308366507494,-0.21974090459110585,-17.20667068708508,-16.275617338855795,-32.140900608990194,18.369053935427903,8.27001953125,17.529221518258737,13.137004089355457,-16.384554038168687,42.6585622168796,-1.623774974406615,27.89778315311753,7.97998046875,55.46787911316626,-17.30965515790865,14.76077906376206,1,-0.9300079345703125,-15.000015258789062,-19.31999969482422,-43.5,-20.30999755859375,2,-0.04981167027888789,2.289469155490288,367.7200012207031,-1.2692809414580632,370.760009765625,-1.0969213533497648,368.0499877929688,-0.04981167027888789
12593,2023-01-26,367.3800048828125,369.8999938964844,364.5199890136719,369.8299865722656,1526600.0,0.0027294065906240395,3.154449799102146,-0.7632362028806389,78.24911711094353,75.08283444717247,-0.7796960983576469,-16.19706232963864,-17.271383422960014,-33.231299757231454,19.968861068882198,5.3800048828125,18.679263591491235,12.334004211425793,-15.927751399809551,40.59575982266114,-1.7968735941918794,26.464882017043465,6.700180664062486,50.39545593161958,-26.18044407794372,14.130877805617676,1,-1.9300079345703125,-16.000015258789062,-17.3175048828125,-44.5,-16.05999755859375,3,-0.06532745299422482,1.1397174068386124,366.3800048828125,2.289469155490288,367.7200012207031,-1.2692809414580632,370.760009765625,-0.06532745299422482
12594,2023-01-27,373.3900146484375,375.2200012207031,362.75,364.2900085449219,1509700.0,0.016359109602445798,-1.047615348959573,-3.7143159651723323,75.73013237807872,74.99225650484138,-6.603050230216127,-19.77194380295424,-22.932245712327358,-39.22838114052945,21.917147932614707,12.470001220703125,19.310957115890574,16.154513549804676,-10.54884090303949,42.85786800264884,2.8028363233825644,29.506190776226788,-13.02001953125,87.67686316416807,12.467790882321978,13.351677226422089,1,-7.510009765625,-21.58001708984375,-22.745010375976562,-50.510009765625,-36.740020751953125,4,-0.08537990742154389,3.154449799102146,367.3800048828125,1.1397174068386124,366.3800048828125,2.289469155490288,367.7200012207031,-0.08537990742154389
12595,2023-01-30,366.1400146484375,373.7999877929688,365.6000061035156,369.6300048828125,1202800.0,-0.019416694918384936,-2.588607679465801,-0.3835151531411286,64.52207728240936,73.64829019114057,0.6809346761804704,-11.012859736947746,-15.635487958542285,-32.153739043797145,23.650725711490185,8.199981689453182,18.2758390059783,7.5880126953125,-18.073989147878876,33.250014538503876,-5.242988226283217,20.419013616908217,-5.473019409179699,38.85533440881208,-34.904766366060834,12.831000921595695,1,-0.260009765625,-14.33001708984375,-17.545013427734375,-43.260009765625,-27.260009765625,0,-0.06811602513686821,-1.047615348959573,373.3900146484375,3.154449799102146,367.3800048828125,1.1397174068386124,366.3800048828125,-0.06811602513686821
12596,2023-01-31,374.9400024414063,375.1499938964844,366.5199890136719,369.260009765625,1662100.0,0.024034488012511845,1.8295211222509056,-1.6275096187478302,67.37109088413841,72.83742432514535,-7.754011833486629,-17.562959796870416,-24.253582100066467,-41.187311934845525,25.511679607972088,9.009979248046875,17.24841620605764,14.388000488281307,-9.713089888503873,38.48909086506649,2.3374552998887452,26.43854567667387,-13.981947082519582,98.11448710966839,25.365641496638744,12.050545188392583,1,-9.059997558593807,-23.130004882812557,-26.345001220703182,-52.05999755859381,-41.01000976562506,1,-0.09910919992570444,-2.588607679465801,366.1400146484375,-1.047615348959573,373.3900146484375,3.154449799102146,367.3800048828125,-0.09910919992570444
12597,2023-02-01,377.17999267578125,380.1400146484375,369.3599853515625,372.6099853515625,1465300.0,0.005974263134873148,1.055286293630614,0.8045797917494896,62.690904543008934,71.65974624313287,-8.876997465339286,-17.385669066494643,-26.059457105063302,-43.706597250912296,27.02584681223553,10.780029296875,16.113560526974425,14.527491760253895,-7.4921165519610895,36.54710007246888,3.5176876041463743,25.537295916361415,-15.936698399658212,82.97861138994377,12.627598169140683,11.009804156107501,2,-6.92498779296875,-22.889984130859375,-29.759994506835938,-54.29998779296875,-50.639984130859375,2,-0.0988652069342334,1.8295211222509056,374.9400024414063,-2.588607679465801,366.1400146484375,-1.047615348959573,373.3900146484375,-0.0988652069342334
12598,2023-02-02,383.1600036621094,388.4200134277344,379.8999938964844,381.5,1266500.0,0.015854528613527208,-2.5061694285194,0.3632387312186978,64.25265552154036,70.80721122058928,-12.743542011667614,-21.179948047314156,-31.497900164040402,-49.971648029978155,28.70097447474167,11.240020751953125,15.024214484370077,18.430502319335915,-3.0661937147272056,39.927198353399035,7.682154302304355,29.178850336367475,-21.160840571093786,79.50912733087243,12.052921031076124,10.748348017031564,2,-8.764999389648438,-24.235000610351562,-35.74000549316406,-60.279998779296875,-58.3699951171875,3,-0.0968002818232524,1.055286293630614,377.17999267578125,1.8295211222509056,374.9400024414063,-2.588607679465801,366.1400146484375,-0.0968002818232524
12599,2023-02-03,372.9100036621094,376.6700134277344,370.510009765625,373.5700073242188,1554500.0,-0.02675122638593297,-1.256415129140979,-0.397591690412756,55.194907036716735,68.18712118692291,-1.935151753562593,-8.463173411350283,-20.8642415427409,-40.10239630789158,30.380272435378348,12.649993896484375,14.041076839518269,6.339001464843761,-10.664503625692817,23.34250655538034,-2.1627510804245276,14.84075401011205,-9.32558955089064,32.03328313937783,-31.340961054953034,8.5017525452683,2,1.4850006103515625,-13.985000610351562,-26.760009765625,-50.029998779296875,-40.17999267578125,4,-0.057895996690539686,-2.5061694285194,383.1600036621094,1.055286293630614,377.17999267578125,1.8295211222509056,374.9400024414063,-0.057895996690539686
12600,2023-02-06,368.6600036621094,370.0,366.30999755859375,367.3200073242188,1028400.0,-0.01139685167537341,-1.1964196510476743,-2.0302862163034336,50.94596629440799,65.51231618631229,2.2189857718388453,-2.712486341338945,-16.427766809123455,-36.02237615677052,31.18162234131167,6.600006103515625,13.271500232000676,1.0480010986328239,-13.49888022273791,15.594882420003557,-6.225439562052543,8.32144175931819,-3.585453591899693,10.628694784410236,-47.18559970446113,7.273440660685377,2,5.7350006103515625,-8.675003051757812,-25.275009155273438,-42.3800048828125,-34.67999267578125,0,-0.08682799719972711,-1.256415129140979,372.9100036621094,-2.5061694285194,383.1600036621094,1.055286293630614,377.17999267578125,-0.08682799719972711
12601,2023-02-07,371.1099853515625,372.1000061035156,362.1600036621094,365.1700134277344,859300.0,0.006645640061617941,1.5100973709459278,4.432826983078828,55.37492728616282,63.81464203748965,0.33575093933740163,-3.71723428994153,-18.853031989462238,-38.544392496976,31.311307036864804,9.94000244140625,12.249400312190119,2.4594833374023324,-9.65835826468782,14.577324939492485,-3.5994374636427438,8.518404138447409,17.310028076171875,34.08217197683175,-24.163841846984525,6.058920801045078,2,4.180023193359375,-10.969985961914062,-29.879989624023438,-44.2349853515625,-31.209991455078125,1,-0.08684751621063946,-1.1964196510476743,368.6600036621094,-1.256415129140979,372.9100036621094,-2.5061694285194,383.1600036621094,-0.08684751621063946
12602,2023-02-08,365.8500061035156,371.55999755859375,364.6600036621094,368.1700134277344,1151900.0,-0.014173639771681068,-1.9361599896110642,-0.3905754697109037,53.49629878124041,61.06432888974486,6.1604843950179315,2.5774676115972284,-13.617342870487391,-33.322300325189474,31.69253102016643,6.899993896484375,10.37527348868963,-3.3734954833984148,-13.586125552644035,6.839134585847205,-8.479810518021225,1.7328195512243951,22.044807128906257,14.051793865806381,-46.30840761027399,5.106315034622822,2,9.44000244140625,-5.5699920654296875,-24.985008239746094,-38.975006103515625,-31.360015869140625,2,-0.08724890773598282,1.5100973709459278,371.1099853515625,-1.1964196510476743,368.6600036621094,-1.256415129140979,372.9100036621094,-0.08724890773598282
12603,2023-02-09,363.6499938964844,374.7900085449219,362.9599914550781,371.1499938964844,1483300.0,-0.0060134267331644065,-1.6644167984053886,3.2327484149325194,46.49570406017957,57.816059076644954,8.689551593245028,5.0024552848391295,-11.245244477610754,-31.15754547385194,31.494159804078848,11.83001708984375,8.806480299820407,-5.553507995605457,-15.810268073635257,4.703252082424342,-10.681888034620329,-0.4251279565905861,23.730123144531262,10.268705937778675,-47.50929019187156,5.128380039014895,2,11.6400146484375,-2.079986572265625,-21.88249969482422,-36.774993896484375,-29.05999755859375,3,-0.10204863460585156,-1.9361599896110642,365.8500061035156,1.5100973709459278,371.1099853515625,-1.1964196510476743,368.6600036621094,-0.10204863460585156
12604,2023-02-10,363.8599853515625,365.3800048828125,359.32000732421875,361.4599914550781,1324700.0,0.0005774548566002125,1.2279267806955048,-0.3199991861979167,44.27668542881067,55.566571092911765,7.806498800262091,4.726865709827052,-11.152400986180226,-31.379896390993792,30.915884129373527,6.05999755859375,7.783541744516356,-5.148016357421852,-15.665562179634946,5.369529464791242,-10.406789268528371,0.11075655368466641,23.015729421874994,29.34697911508894,-24.586228930491007,5.258772911106546,2,10.010025024414062,-2.28997802734375,-21.814987182617188,-36.9849853515625,-22.259979248046875,4,-0.1073764040552333,-1.6644167984053886,363.6499938964844,-1.9361599896110642,365.8500061035156,1.5100973709459278,371.1099853515625,-0.1073764040552333
12605,2023-02-13,370.6000061035156,371.45001220703125,363.7300109863281,364.75,1458000.0,0.0185236657596215,1.0450284762670827,2.4375087420367993,52.25070784776122,53.886528533314305,1.973158039923419,-1.7716251850307572,-17.687489128698473,-38.007944673139946,30.483967177820432,7.720001220703125,6.416721359793996,1.3810043334960938,-9.083741980625518,11.845750647617706,-3.8513688235647123,6.6133774905569,15.173480371953133,72.91530632978315,19.26577168836033,5.232373157060794,2,3.2700042724609375,-8.43499755859375,-28.555007934570312,-43.725006103515625,-34.8800048828125,0,-0.10218563004181302,1.2279267806955048,363.8599853515625,-1.6644167984053886,363.6499938964844,-1.9361599896110642,365.8500061035156,-0.10218563004181302
12606,2023-02-14,364.8599853515625,370.8399963378906,363.3200073242188,370.4599914550781,1418100.0,-0.015488452934212416,1.3647705189414663,-0.9572650018519194,48.8885497055353,52.352933551372786,6.853700352060912,3.9711629115614073,-12.120296872477468,-32.116819451121444,29.84277336478383,7.519989013671818,4.755114645597246,-4.23151550292971,-14.850071937206508,6.387040931347087,-9.540793720068109,1.0777627142086885,19.855361957856246,35.81110271620233,-16.881037764071436,5.309278217138389,2,9.010025024414062,3.3500213623046875,-21.714988708496094,-33.93998718261719,-32.6099853515625,1,-0.08463513568219827,1.0450284762670827,370.6000061035156,1.2279267806955048,363.8599853515625,-1.6644167984053886,363.6499938964844,-0.08463513568219827
12607,2023-02-15,367.5700073242188,367.6900024414063,360.1700134277344,360.2699890136719,1011600.0,0.007427566961186738,-1.005338563389352,-1.303573277529833,50.135541709662995,50.78436535005308,2.9470607075344333,1.6173565950628586,-14.885598616657774,-34.45869507927682,28.706335961266515,7.519989013671932,4.261554332619198,-1.6949935913085596,-12.080997795780092,8.691010613162973,-6.887995693544326,3.4980085109272068,16.129526385791962,53.32901970918582,0.3320561367821142,5.193002102235778,2,0.42500305175775566,0.6399993896483807,-22.382507324218807,-36.590011596679744,-33.05001831054693,2,-0.07527821333727003,1.3647705189414663,364.8599853515625,1.0450284762670827,370.6000061035156,1.2279267806955048,363.8599853515625,-0.07527821333727003
12608,2023-02-16,357.82000732421875,362.6199951171875,357.7799987792969,359.8399963378906,967600.0,-0.02652555922877564,-3.6095069245636724,-0.27671012972028197,39.4555033725161,49.03554272069745,9.749878831933131,11.706883336249575,-4.999376432762233,-24.321495018062592,28.35218363104652,9.790008544921932,2.520257616066374,-11.279493713378884,-22.297565562115096,-0.2614218646426707,-16.78852963774699,-5.770457789010777,24.904345330360343,0.2926737792422629,-46.32156899670583,5.5090359243681135,2,8.464996337890625,14.039993286132812,-12.63250732421875,-22.07501220703125,-22.07000732421875,3,-0.06520042650578939,-1.005338563389352,367.5700073242188,1.3647705189414663,364.8599853515625,1.0450284762670827,370.6000061035156,-0.06520042650578939
12609,2023-02-17,360.8299865722656,361.010009765625,353.739990234375,354.3299865722656,1206300.0,0.008411992584080208,1.1195248898972374,-3.2178392832862475,46.184776292853,48.50652160941356,5.415661120283573,8.567527437265767,-7.8798371572625,-26.884040336462704,27.498092799135716,7.27001953125,1.0128422645981345,-7.908514404296852,-19.52807169329907,3.711042884705364,-13.718293048797989,-2.0987357597957157,20.397704849796526,40.03380881648464,-7.249510071313992,5.809778644501111,2,3.4350128173828125,10.250015258789062,-12.914993286132812,-25.084991455078125,-26.699981689453125,4,-0.07272120170400465,-3.6095069245636724,357.82000732421875,-1.005338563389352,367.5700073242188,1.3647705189414663,364.8599853515625,-0.07272120170400465
12610,2023-02-21,350.7900085449219,357.05999755859375,350.42999267578125,356.3500061035156,1206500.0,-0.027824677551661847,-1.1114566730163666,-0.8553842397836539,32.952140000870315,46.01510079993662,14.141316678991643,17.955269212666394,2.1811452426183564,-16.415978824570743,26.09142480549402,10.399993896484375,-1.5145494330205338,-16.949992370605457,-31.013299351693888,-2.8866853895170266,-23.981645861149673,-9.918338880061242,28.23866678212528,1.7639186895835046,-37.47484825367005,7.031653490544204,2,11.819992065429688,18.634994506835938,-1.4050064086914062,-13.94500732421875,-12.660003662109375,1,-0.026198016527113732,1.1195248898972374,360.8299865722656,-3.6095069245636724,357.82000732421875,-1.005338563389352,367.5700073242188,-0.026198016527113732
12611,2023-02-22,346.20001220703125,352.32000732421875,344.4700012207031,351.20001220703125,1674500.0,-0.01308474080242461,1.1685128983308042,0.8992809704155003,28.83302571099962,43.27473712546543,16.56860686537925,21.977158563030457,6.697655665548041,-11.444194341916955,24.889873235121946,7.850006103515625,-3.039615824784562,-20.4639892578125,-37.510390839053684,-3.4175876765713156,-28.987190048433092,-11.940788467191908,29.968794854889325,7.450520651935324,-25.170864574672624,8.523200790620578,2,13.42999267578125,20.2449951171875,3.2549972534179688,-9.355010986328125,-4.930023193359375,2,-0.030271550019648652,-1.1114566730163666,350.7900085449219,1.1195248898972374,360.8299865722656,-3.6095069245636724,357.82000732421875,-0.030271550019648652
12612,2023-02-23,348.1300048828125,350.6700134277344,344.5899963378906,349.0799865722656,1245800.0,0.005574790894655068,1.944292966238833,0.189996337890625,24.66366861773821,40.8489554096386,13.254553226300345,19.615516516004732,4.9104503610984125,-12.908002704045316,24.124878414798452,6.08001708984375,-4.007266943039895,-17.621496582031227,-36.578674546961054,1.3356813828985992,-27.100085564496112,-8.142907599566342,24.23494547816199,20.1653162143394,-6.2555404453530485,9.478588982464908,2,9.830001831054688,18.31500244140625,2.2849884033203125,-10.970016479492188,-3.360015869140625,3,-0.04561515715417297,1.1685128983308042,346.20001220703125,-1.1114566730163666,350.7900085449219,1.1195248898972374,360.8299865722656,-0.04561515715417297
12613,2023-02-24,343.3800048828125,346.55999755859375,340.3900146484375,346.55999755859375,1071600.0,-0.013644328076802603,2.880501333947525,3.3474252304924668,26.795528307307336,38.906604618360454,16.5693204466059,23.689900125213967,9.736801519718028,-7.6335937123340045,23.37869571773365,7.739990234375,-5.773161164787098,-21.17149658203124,-42.575191141660696,0.23219797759821859,-31.873343861845967,-10.46964930221651,25.637551581329433,14.500441039788301,-10.747387992592374,10.701847279814727,2,12.540008544921875,21.025009155273438,9.579986572265625,-3.675018310546875,2.889984130859375,4,-0.02580236397912672,1.944292966238833,348.1300048828125,1.1685128983308042,346.20001220703125,-1.1114566730163666,350.7900085449219,-0.02580236397912672
12614,2023-02-27,341.510009765625,347.57000732421875,340.4100036621094,347.3399963378906,1383900.0,-0.005445847430241901,1.2766276423868692,1.8333333333333333,27.836728633574182,36.19394026122856,16.69078159759391,24.29466622609334,11.32449431283709,-5.395469553079181,22.174998100197136,7.160003662109375,-7.207878917588516,-21.447491455078136,-44.74436478344904,1.8493818732927707,-33.09592811926359,-9.799054790892683,23.49969084431831,6.718633865576064,-19.53660593053322,11.648436664185446,2,14.104995727539062,22.895004272460938,11.747482299804688,-1.805023193359375,4.899993896484375,0,-0.016866298500527233,2.880501333947525,343.3800048828125,1.944292966238833,348.1300048828125,1.1685128983308042,346.20001220703125,-0.016866298500527233
12615,2023-02-28,341.20001220703125,345.1000061035156,338.739990234375,340.2699890136719,2046800.0,-0.000907726127285402,-2.187961298711232,-0.15952407125321272,24.699728847301643,33.5062934992026,13.84809294250499,23.863936938913128,11.466883079264107,-4.855280145814049,20.967829469466427,6.360015869140625,-8.046704450760046,-20.51048889160154,-45.68439019745364,4.663412414250558,-33.09743954452756,-7.923538238675519,20.362932368301244,18.115013820535292,-6.854805476840195,12.586950652926049,2,12.014984130859375,22.379989624023438,15.079978942871094,0.9049835205078125,3.399993896484375,1,-0.02072100548439859,1.2766276423868692,341.510009765625,2.880501333947525,343.3800048828125,1.944292966238833,348.1300048828125,-0.02072100548439859
12616,2023-03-01,337.7799987792969,343.010009765625,337.1400146484375,340.0799865722656,1194100.0,-0.010023485654681585,-2.2793671360862002,-2.4730434782608697,25.493279420917617,30.768264356008668,14.553279627795916,25.67357251335153,14.974614593989884,-1.1922876424193305,19.6581335481892,5.8699951171875,-8.94895973118048,-22.07250213623047,-48.584867274877865,4.439863002416928,-35.32868470555417,-8.81631956690677,20.131273101482407,4.730112258684429,-20.72763237625486,13.256182569323705,3,12.100006103515625,25.000015258789062,18.49999237060547,5.720001220703125,3.079986572265625,2,0.001036195466814327,-2.187961298711232,341.20001220703125,1.2766276423868692,341.510009765625,2.880501333947525,343.3800048828125,0.001036195466814327
12617,2023-03-02,339.8900146484375,340.0299987792969,330.8599853515625,332.32000732421875,1175900.0,0.0062467164330808345,1.3363164196743744,-3.291325000663429,29.223531295448822,29.631378569667863,9.056310589102452,21.741334273736186,13.139188154949352,-2.957088361849401,18.15019910938179,9.170013427734375,-11.091531492710374,-18.097987365722645,-44.724183070474,8.528208339028708,-31.41108521809832,-4.784889513346968,14.282430930520263,54.03960157354343,25.559226054006153,13.313097852375673,3,6.04498291015625,19.749984741210938,18.21497344970703,3.6099853515625,-1.060028076171875,3,0.004060061507431323,-2.2793671360862002,337.7799987792969,-2.187961298711232,341.20001220703125,1.2766276423868692,341.510009765625,0.004060061507431323
12618,2023-03-03,346.07000732421875,346.1600036621094,341.3800048828125,342.510009765625,1045100.0,0.01818233078183673,1.5561557542920557,0.47027663331371394,35.914512153868486,28.490238109780694,1.1558508147754765,13.32327105600848,7.4382758911513065,-8.566566994591426,15.762848976180043,6.269989013671875,-12.580637383520184,-10.063494873046864,-34.373590039066926,14.246600292973199,-22.218542456056866,2.091552709963139,3.439946209259972,91.02335112153321,60.064481051309734,12.155047583010031,3,-2.110015869140625,13.569992065429688,12.344985961914062,-2.57000732421875,-4.160003662109375,4,-0.0037565182854142343,1.3363164196743744,339.8900146484375,-2.2793671360862002,337.7799987792969,-2.187961298711232,341.20001220703125,-0.0037565182854142343
12619,2023-03-06,351.32000732421875,353.07000732421875,346.489990234375,347.05999755859375,1612700.0,0.01517034093937375,-1.437032348486561,1.196632777272961,34.3658793105582,28.64732025530157,-6.241348553785599,6.717267847587607,2.8526845722956296,-13.116963391328909,14.233550951422897,7.0,-14.430915035112434,-3.7339950561523665,-26.79259677373932,19.324606661434586,-15.263295914945843,7.79530580264111,-20.46002197265625,92.12067416162621,63.72324481990448,11.529300858793485,3,-9.355010986328125,8.319992065429688,7.0949859619140625,0.0599822998046875,-8.529998779296875,0,-0.014374411377847895,1.5561557542920557,346.07000732421875,1.3363164196743744,339.8900146484375,-2.2793671360862002,337.7799987792969,-0.014374411377847895
12620,2023-03-07,336.6499938964844,350.6300048828125,336.0400085449219,350.6099853515625,1463900.0,-0.041756840264995265,1.0842806477559819,-3.2769857871511263,30.018421222147182,28.7790308676513,6.941996369901801,19.885766664473692,17.858187146720752,2.2383193360958558,13.486497183605012,15.279998779296875,-15.087655316621237,-16.803507995605457,-40.32471011622516,6.717694125014248,-28.56410905591531,-5.042906935295605,-5.345808105468734,26.06935081851883,-1.3328668960244876,11.760601060309861,3,5.31500244140625,22.990005493164062,22.19500732421875,15.160003662109375,11.220001220703125,1,0.02899156376823253,-1.437032348486561,351.32000732421875,1.5561557542920557,346.07000732421875,1.3363164196743744,339.8900146484375,0.02899156376823253
12621,2023-03-08,338.8800048828125,339.5799865722656,331.1700134277344,336.2799987792969,1177800.0,0.0066241230558696795,3.2050186540119476,-0.18624696955454365,29.539289376868425,29.320766507554655,3.9833371976862963,15.934323926861225,16.168646653456733,0.7701852268830862,13.32440278961805,8.40997314453125,-16.705929366093073,-12.961997985839844,-35.796043820350064,9.872047848670377,-24.379020903094954,-1.5449750685847334,14.19000244140625,36.109912638194615,11.49207962074049,11.417022917255096,3,3.084991455078125,20.759994506835938,19.964996337890625,12.92999267578125,8.97998046875,2,0.01687913461486512,1.0842806477559819,336.6499938964844,-1.437032348486561,351.32000732421875,1.5561557542920557,346.07000732421875,0.01687913461486512
12622,2023-03-09,333.92999267578125,344.7099914550781,333.3699951171875,339.80999755859375,1427400.0,-0.014606976321140608,-2.2399989536830356,-2.261535030576194,31.71029280241187,29.866851451455155,7.4954799497172075,19.363112785559906,21.58599508453665,6.443301654871959,12.948386803741274,11.339996337890625,-16.654611109402822,-16.316009521484375,-39.487186831735244,6.855167788766494,-27.90159817660981,-4.730420866358941,18.702014770507787,12.60264848060043,-14.468712287382948,11.585588655125445,3,8.035003662109375,25.710006713867188,24.915008544921875,17.8800048828125,15.08001708984375,3,0.020752830915999,3.2050186540119476,338.8800048828125,1.0842806477559819,336.6499938964844,-1.437032348486561,351.32000732421875,0.020752830915999
12623,2023-03-10,326.5400085449219,338.45001220703125,325.25,337.2099914550781,2448900.0,-0.022130339571008406,1.0076026920399164,1.814621437023812,25.39820861954054,29.595904783229194,13.684581251369366,25.118183351379344,29.419303913519684,14.611132826593177,12.51570281801104,13.20001220703125,-16.070874980405506,-21.850494384765625,-46.4043707693171,2.7033819997858473,-34.12743257704136,-9.573556192489889,25.662759020996077,4.636981327459451,-19.935708633440036,12.276938192275738,3,12.6199951171875,30.294998168945312,35.73249816894531,27.729995727539062,25.6300048828125,4,0.0376369746608034,-2.2399989536830356,333.92999267578125,3.2050186540119476,338.8800048828125,1.0842806477559819,336.6499938964844,0.0376369746608034
12624,2023-03-13,324.7900085449219,329.9599914550781,321.1499938964844,324.7300109863281,2248000.0,-0.005359220782158003,-1.4404318091518518,-0.005623022932552326,28.82736998224614,30.054531576000805,14.319252174739404,25.076780576637077,31.656883117304915,16.96473405601739,12.60994348533891,8.80999755859375,-15.476617682042047,-21.646995544433594,-47.21464084936116,3.9206497604939727,-34.43081819689735,-8.863172891969839,26.33464831835937,12.347399226294797,-14.48624992753016,12.78382265246378,3,12.319992065429688,24.1199951171875,41.8699951171875,33.6199951171875,27.239990234375,0,0.052710966060458775,1.0076026920399164,326.5400085449219,-2.2399989536830356,333.92999267578125,3.2050186540119476,338.8800048828125,0.052710966060458775
12625,2023-03-14,332.7300109863281,334.69000244140625,327.55999755859375,330.3900146484375,1953200.0,0.0244465723467846,1.2779643830407503,39.00152594099695,39.59845955821879,31.621773813478715,5.6450688048124675,14.919094569379467,23.9776273297673,9.626024074027725,12.01196252010745,9.899993896484375,-14.714473888451664,-11.813493347167991,-35.3771606413402,11.750173947004214,-23.595326994254094,-0.031659700081888786,16.596166098945332,49.15118119619593,19.04506520961309,11.781833647086108,3,4.3799896240234375,15.239990234375,33.92999267578125,25.67999267578125,20.17999267578125,1,0.030234716516170046,-1.4404318091518518,324.7900085449219,1.0076026920399164,326.5400085449219,-2.2399989536830356,333.92999267578125,0.030234716516170046
12626,2023-03-15,333.9800109863281,334.5,325.9100036621094,326.80999755859375,2068500.0,0.0037567996836069817,1.0925713223678097,3.064113097799862,38.95740163957461,32.70331496282603,4.245851136854583,11.844289408526606,23.165273642343095,9.053600267219906,11.479012719040183,8.589996337890625,-13.935661002516156,-9.019494628906273,-30.96953276608889,12.930543508276344,-19.994513697497553,1.955524439685007,13.655595107618012,54.45678446245793,22.139266891624807,10.975019068591305,3,3.1299896240234375,13.989990234375,33.209991455078125,24.42999267578125,17.739990234375,2,0.041589267842224276,1.2779643830407503,332.7300109863281,-1.4404318091518518,324.7900085449219,1.0076026920399164,326.5400085449219,0.041589267842224276
12627,2023-03-16,339.8999938964844,341.55999755859375,332.2900085449219,333.17999267578125,1351300.0,0.017725560558768283,-1.1811817166737875,0.937236908749633,47.332917014573496,33.97202661401547,-1.8691259100097,3.947438164063726,17.753336006278516,3.929777790759033,11.043966613192255,9.269989013671875,-12.806111454759105,-1.7160110473632812,-20.388736803744223,16.95671470901766,-11.052373925553752,7.62035183082719,6.14647546561406,91.86671551073199,54.92864133431572,9.336362878190476,3,-2.7899932861328125,8.07000732421875,27.81501007080078,18.510009765625,7.760009765625,3,0.023418627825872562,1.0925713223678097,333.9800109863281,1.2779643830407503,332.7300109863281,-1.4404318091518518,324.7900085449219,0.023418627825872562
12628,2023-03-17,334.489990234375,340.32000732421875,331.20001220703125,339.04998779296875,3418200.0,-0.01591645707342082,1.5689994584232378,-0.6785709420029882,44.89676029291183,35.14212450094365,1.928288511350047,7.926389038620528,23.411061019452063,10.050134147182803,10.914023181691492,9.1199951171875,-11.630354015324713,-5.959513854980457,-23.232441694431714,11.313413984470799,-14.595977774706057,2.6769500647451423,10.062690599786606,65.36008791931758,23.583279555322605,8.63646391972562,3,1.4000091552734375,13.480010986328125,33.295021057128906,23.920013427734375,10.720001220703125,4,0.04340942914637269,-1.1811817166737875,339.8999938964844,1.0925713223678097,333.9800109863281,1.2779643830407503,332.7300109863281,0.04340942914637269
12629,2023-03-20,334.5899963378906,335.3299865722656,331.1199951171875,334.94000244140625,1505000.0,0.0002989808557367635,6.451481351446242,0.07675576554991902,45.18009900738928,36.82675536597055,-0.8877998545448804,6.0710185014641525,23.743644182647756,10.59721990272061,11.262327405250156,4.209991455078125,-10.852790755000342,-4.547508239746094,-19.069539286444012,9.974522806951825,-11.808523763095025,2.713507283602837,8.55852328001032,55.46323361653916,10.251635401889637,7.261015523348957,3,-1.660003662109375,11.710006713867188,33.84001159667969,23.82000732421875,5.480010986328125,0,0.05254196862505811,1.5689994584232378,334.489990234375,-1.1811817166737875,339.8999938964844,1.0925713223678097,333.9800109863281,0.05254196862505811
12630,2023-03-21,341.6000061035156,342.3999938964844,338.0199890136719,338.8500061035156,1067000.0,0.020951044090827597,1.0138066507646977,-7.857005841834511,52.64689960838049,39.394267613916334,-7.958757348121253,-1.7526432574283035,16.87748139629531,4.095776907573054,11.741368695234957,7.80999755859375,-10.759227560818942,2.92200164794923,-10.594341987109203,16.438345283007664,-3.8361701695799866,9.680173465478447,-20.45001220703125,95.14864604770294,42.965092358478266,6.758171817529219,3,-8.670013427734375,4.6999969482421875,26.12000274658203,16.80999755859375,13.97998046875,1,0.030532764898782316,6.451481351446242,334.5899963378906,1.5689994584232378,334.489990234375,-1.1811817166737875,339.8999938964844,0.030532764898782316
12631,2023-03-22,335.7200012207031,344.75,335.5899963378906,342.1000061035156,1133800.0,-0.017213128740491523,-1.7590311609522935,-2.3200017755681817,47.2540417792872,41.121350833569146,-2.8766483898122033,3.4804116224107133,22.755378098264714,10.463303263980777,12.009907116129387,9.160003662109375,-11.197167789240666,-2.4340026855468864,-15.528497237801389,10.660491866707616,-8.981249961674166,4.113244590580393,-14.145007324218739,33.74911559508136,-17.447851316723018,6.547247276127251,3,-2.7700042724609375,10.274993896484375,32.297508239746094,22.69000244140625,26.8599853515625,2,0.051203390858161946,1.0138066507646977,341.6000061035156,6.451481351446242,334.5899963378906,1.5689994584232378,334.489990234375,0.051203390858161946
12632,2023-03-23,332.25,338.32000732421875,330.3599853515625,334.32000732421875,1413200.0,-0.010335997879441061,-1.7213579976420754,0.32445231034152877,40.562686879447696,42.80629286244772,0.36876421373057156,6.007743727095885,26.05234178390191,14.281373087181237,12.466243381735708,7.96002197265625,-10.120773562408885,-5.110003662109364,-17.567852001184065,7.347844676965337,-11.338927831646686,1.1189205074279585,-9.748005859374985,13.134209343162286,-31.660759633843274,6.228924169537337,3,0.6999969482421875,12.169998168945312,38.790008544921875,26.160003662109375,30.399993896484375,3,0.05860045514131862,-1.7590311609522935,335.7200012207031,1.0138066507646977,341.6000061035156,6.451481351446242,334.5899963378906,0.05860045514131862
12633,2023-03-24,334.5199890136719,335.3299865722656,327.0799865722656,328.0299987792969,1192800.0,0.006832171598711412,1.0345289522404684,-3.135249889429456,38.04099277684244,43.83002872851398,-0.7266375706137183,3.2042337080895322,23.320707594650685,12.254516617280046,12.617572731809478,8.25,-9.114572678547404,-2.3970138549804574,-14.580615468651501,9.786587758690587,-8.48881466181598,3.6947869518550647,-11.128074638671876,42.10524497807469,3.1604778224507157,6.091800806835529,3,0.8100128173828125,7.3650054931640625,33.58251953125,23.8900146484375,21.5,4,0.03928020770053431,-1.7213579976420754,332.25,-1.7590311609522935,335.7200012207031,1.0138066507646977,341.6000061035156,0.03928020770053431
12634,2023-03-27,335.75,339.30999755859375,333.5799865722656,338.6000061035156,1202600.0,0.0036769431625141014,1.683852800548889,-0.43913873528194713,49.20775210708228,44.89772790060992,-0.2665048263408494,1.6027451569756295,21.513901038555616,11.367952246004052,12.746706201314401,5.730010986328125,-7.979564789025403,-0.8790023803711051,-12.87635298305679,11.11834822231458,-6.877677681713976,5.119672920971766,-11.503762199999983,49.06625262732487,8.14200177223968,5.998675301342853,3,-0.4199981689453125,5.3300018310546875,33.32250213623047,22.660003662109375,14.220001220703125,0,0.028175700536345882,1.0345289522404684,334.5199890136719,-1.7213579976420754,332.25,-1.7590311609522935,335.7200012207031,0.028175700536345882
12635,2023-03-28,334.1300048828125,335.9599914550781,331.30999755859375,334.29998779296875,960700.0,-0.004825004072040229,1.6647604057362715,0.0596429986400968,45.77326944864151,45.6550465460618,1.7578169504463403,2.8099847467544805,22.57119402476286,13.407212247030316,12.781037196442735,4.649993896484375,-5.590843740185562,-2.1454971313476676,-13.991434560890184,9.700440298194849,-8.068465846118954,3.777471583423619,-9.063616594812459,39.89820573356983,-1.5674852683112874,5.9229687147712715,3,1.7849884033203125,4.9749908447265625,33.54249572753906,24.279998779296875,13.3800048828125,1,0.017777518793888447,1.683852800548889,335.75,1.0345289522404684,334.5199890136719,-1.7213579976420754,332.25,0.017777518793888447
12636,2023-03-29,338.1300048828125,338.6099853515625,335.0799865722656,337.1400146484375,1283800.0,0.01197138820682353,2.62060222862151,-5.824057450628366,53.80160476967069,46.37378962996149,-1.7786424806649848,-1.2252694115135228,18.010165524904096,9.940056561148367,12.541016754201472,4.47998046875,-3.3307283111113293,1.8370025634765739,-10.019322905162596,13.693328032115744,-4.091160170843011,7.765165297796159,-12.276272126332458,90.35166299441302,43.36638040228535,5.928162734319587,3,-2.2150115966796875,-1.0200042724609375,27.887496948242188,20.279998779296875,16.05999755859375,2,0.051607315048840086,1.6647604057362715,334.1300048828125,1.683852800548889,335.75,1.0345289522404684,334.5199890136719,0.051607315048840086
12637,2023-03-30,341.2699890136719,342.6499938964844,338.6099853515625,340.3999938964844,797100.0,0.009286322081791143,1.2258970306352355,0.8787916152897657,64.44399224342246,48.54570429112934,-5.256648792840224,-4.486598743266995,14.440780031928341,7.3795778728061805,11.50585928569437,4.519989013671875,-2.2421319963925725,4.907987976074196,-7.052084520488222,16.868060472636614,-1.0720482722070415,10.888024224355433,-14.66040556745105,91.13677435035027,37.19214673823003,5.980036248281214,3,-5.3549957275390625,-4.1599884033203125,21.76751708984375,17.1400146484375,13.910003662109375,3,0.06244322162690974,2.62060222862151,338.1300048828125,1.6647604057362715,334.1300048828125,1.683852800548889,335.75,0.06244322162690974
12638,2023-03-31,344.7699890136719,346.5899963378906,342.1600036621094,343.8299865722656,1732800.0,0.010255809513504577,-1.0701053862498753,1.0804686403816472,68.94196451303796,51.18591156953475,-7.984763067869437,-8.52612543905218,10.63894231473364,4.371952044902798,11.303877702741094,5.32000732421875,-1.039046378970852,8.472988891601574,-3.2772201587110885,20.223197941914236,2.597884366445271,14.348093416757877,-17.43478890529991,88.08895635067256,27.689450382066482,5.8751045251563205,3,-7.93499755859375,-7.6599884033203125,17.432518005371094,13.6400146484375,10.5,4,0.0518606765454388,1.2258970306352355,341.2699890136719,2.62060222862151,338.1300048828125,1.6647604057362715,334.1300048828125,0.0518606765454388
12639,2023-04-03,346.2699890136719,346.70001220703125,341.05999755859375,342.5,1683500.0,0.004350726709976271,1.4362727973793312,4.010616193753652,64.62201036411501,52.516479431283024,-8.553178913369266,-10.98717681360597,8.625225625661699,3.3325408523507463,11.868350760770968,5.6400146484375,-0.8564124835763209,10.225489807128895,-0.3207975240212022,20.771777138278992,4.952346141553846,15.498633472703943,-17.779501131528775,97.20582986317669,33.921831133491864,5.273143665575053,4,-9.379989624023438,-9.159988403320312,13.892524719238281,12.1400146484375,15.910003662109375,0,0.028157219248980514,-1.0701053862498753,344.7699890136719,1.2258970306352355,341.2699890136719,2.62060222862151,338.1300048828125,0.028157219248980514
12640,2023-04-04,346.4100036621094,352.239990234375,345.510009765625,348.489990234375,1098900.0,0.00040435109273051495,-2.4690850171859147,-0.5517221839964382,63.75303386174639,54.34970077377849,-8.872143317174448,-10.918291838101993,7.875164070789367,3.6475878066532346,11.64771014827354,6.72998046875,-0.003924651947045277,9.877503967285179,-1.6448222553202072,21.399830189890565,4.116340855982514,15.638667078587844,-16.462753833975228,66.02572652627873,1.5580115130033505,5.761163111302687,4,-6.7500152587890625,-9.300003051757812,13.600006103515625,12.0,13.8800048828125,1,0.010276832426774352,1.4362727973793312,346.2699890136719,-1.0701053862498753,344.7699890136719,1.2258970306352355,341.2699890136719,0.010276832426774352
12641,2023-04-05,344.6000061035156,348.54998779296875,344.2799987792969,345.760009765625,948700.0,-0.005225015269360478,-3.7443839750436565,0.5576976686180436,55.72055775530974,56.03390864887427,-6.336389356111795,-9.125672114431268,9.139508103106778,5.999989885816888,10.952418724146435,4.269989013671875,0.8468834838464545,7.781506347656261,-4.258488108139545,19.821500803452068,1.7615091197583865,13.801503575554136,-12.423482234757387,43.94731185684731,-16.3501053562684,6.0199972278978935,4,-4.9400177001953125,-7.4900054931640625,13.797492980957031,13.80999755859375,14.739990234375,2,0.008444583896017877,-2.4690850171859147,346.4100036621094,1.4362727973793312,346.2699890136719,-1.0701053862498753,344.7699890136719,0.008444583896017877
12642,2023-04-06,340.8599853515625,343.3999938964844,334.5,343.3999938964844,1309900.0,-0.01085322311581638,6.007845634439091,2.1896556260029993,58.081691946959396,58.26065300110948,-1.3931031072655742,-5.101405549152105,12.322364463418467,9.75346880635982,10.75934987116379,10.100006103515625,0.45821436218068357,3.6949859619140852,-8.393772266059273,15.783744189887443,-2.3493931520725937,9.739365075900764,-6.677114846242603,35.85112092812023,-22.82250521361835,6.0443791139866665,4,0.915008544921875,-3.7499847412109375,15.470024108886719,17.550018310546875,20.620025634765625,3,0.03910701655430504,-3.7443839750436565,344.6000061035156,-2.4690850171859147,346.4100036621094,1.4362727973793312,346.2699890136719,0.03910701655430504
12643,2023-04-10,338.8299865722656,338.989990234375,329.4599914550781,337.44000244140625,893200.0,-0.005955520936853698,10.146253100851284,-0.547236005815141,55.128189985457276,58.91847943204004,1.466814025293104,-2.2171373023208503,13.727884644013102,11.625745893275962,10.05640930605886,11.399993896484375,0.9596436165231239,1.0504882812500114,-9.966106210893031,12.067082773393054,-4.457808964821481,6.558785527321504,13.410003662109375,41.13255320146559,-17.2057870888168,5.508297246071507,4,2.0200042724609375,-1.7199859619140625,13.957511901855469,19.58001708984375,19.82000732421875,0,0.048254306736303265,6.007845634439091,340.8599853515625,-3.7443839750436565,344.6000061035156,-2.4690850171859147,346.4100036621094,0.048254306736303265
12644,2023-04-11,341.9100036621094,343.8999938964844,339.5400085449219,340.7300109863281,752400.0,0.009090154980090137,-1.4494316525794229,0.8489252859683404,50.41432407827373,59.43415216866585,-0.7236105792952117,-4.162203388206763,9.852553406604954,8.540515797511773,8.818726606677943,5.07000732421875,2.4698415634381945,3.274505615234375,-6.017992225685646,12.567003456154396,-1.3717433052256638,7.920754535694414,9.874386596679699,54.65326108070815,0.9310585885642837,4.646248920460015,4,-1.0600128173828125,-4.8000030517578125,9.889991760253906,16.5,19.029998779296932,1,0.0390745670160777,10.146253100851284,338.8299865722656,6.007845634439091,340.8599853515625,-3.7443839750436565,344.6000061035156,0.0390745670160777
12645,2023-04-12,342.7900085449219,347.80999755859375,341.760009765625,346.4700012207031,903100.0,0.0025737909782896917,-1.1080132703840755,-3.1186572182279004,60.907127226434355,60.223654663861815,-0.2749198036938765,-4.479565117904542,8.40478738296207,7.548751957136005,7.919225513739326,6.04998779296875,4.128990204612933,3.6515106201171648,-5.380478775461825,12.683500015696154,-0.8644840776723299,8.16750531790666,8.547893737793004,69.82723754318262,13.017657004936936,4.515994697789504,4,-1.9400177001953125,-6.0950164794921875,8.012489318847656,15.6199951171875,21.009979248046932,2,0.056565196322863054,-1.4494316525794229,341.9100036621094,10.146253100851284,338.8299865722656,6.007845634439091,340.8599853515625,0.056565196322863054
12646,2023-04-13,347.8699951171875,348.25,343.1400146484375,344.32000732421875,732900.0,0.014819529290918343,1.3712242441407634,-0.9646725158807822,72.95706371191136,61.169551493693916,-4.277855459609384,-8.92308518424835,2.5206702407277817,2.401219023697763,6.855429080657201,5.459991455078125,4.933495109941873,8.036997985839832,-1.4495290462163553,17.52352501789602,3.2937344698117386,12.780261501867926,3.03034894897462,97.97762261840376,34.171009215142476,4.7432635160280885,4,-7.0200042724609375,-11.175003051757812,2.9325027465820312,10.540008544921875,17.550018310546875,3,0.03570303159819921,-1.1080132703840755,342.7900085449219,-1.4494316525794229,341.9100036621094,10.146253100851284,338.8299865722656,0.03570303159819921
12647,2023-04-14,347.8599853515625,350.1199951171875,346.0899963378906,347.70001220703125,960000.0,-2.87744438023374e-05,-1.3846112174509733,0.0450630125681275,71.00122704338276,61.398358441510005,-3.6148936726244187,-8.733950670980562,1.637641063205706,2.453112193859397,6.578182441762248,4.029998779296875,6.200538276686757,7.628988647460915,-2.514533059985922,17.77251035490775,2.557227793737468,12.700749501184362,2.6115516623779627,89.0609420860371,21.579417565552887,5.071760853723428,4,-7.0099945068359375,-11.164993286132812,2.9425125122070312,10.550018310546875,24.490020751953125,4,0.03300181529854873,1.3712242441407634,347.8699951171875,-1.1080132703840755,342.7900085449219,-1.4494316525794229,341.9100036621094,0.03300181529854873
12648,2023-04-17,349.010009765625,349.8599853515625,345.5899963378906,346.5899963378906,863600.0,0.00330599799485487,1.07282801122938,15.127623044639451,70.92801023416037,62.09902509373727,-4.582075133125784,-9.212738455276508,-0.6032545606286135,1.3664540651877815,6.1699872758145355,4.269989013671875,6.738376468641604,8.053012084960926,-2.4330967380631137,18.539120907984966,2.8099576734489347,13.296066496472918,1.1099853515625,89.50863175505141,18.88400755520614,5.243054411512006,4,-8.160018920898438,-12.315017700195312,1.7924880981445312,9.399993896484375,13.179992675781307,0,0.0357296377518721,-1.3846112174509733,347.8599853515625,1.3712242441407634,347.8699951171875,-1.1080132703840755,342.7900085449219,0.0357296377518721
12649,2023-04-18,352.1700134277344,352.8599853515625,347.5799865722656,350.0,1223800.0,0.009054192068105538,1.9746830002149152,0.8966947880805559,77.15227985724194,63.587830204347874,-7.618291993230741,-11.58197595782923,-4.509462623827858,-1.7359141102359104,5.848082691147119,5.279998779296875,6.517391061829585,10.334014892578125,-0.8302413951951166,21.498271180351367,4.751886748691504,15.916143036464746,-22.71002197265625,93.78402305044484,18.476577645039114,5.582128143886621,4,-11.010025024414062,-15.165023803710938,-4.172508239746094,4.6649932861328125,4.029998779296875,1,0.01840014828542369,1.07282801122938,349.010009765625,-1.3846112174509733,347.8599853515625,1.3712242441407634,347.8699951171875,0.01840014828542369
12650,2023-04-19,352.0299987792969,353.8399963378906,350.4200134277344,350.5,845000.0,-0.0003975768608880381,-3.0473842931180815,0.7050641990240061,73.67158972674574,65.58238931228522,-7.372547336605919,-11.194453630744079,-4.995653312527224,-1.6156141405451763,6.308394941316705,3.41998291015625,5.714743074695377,9.672500610351562,-2.3840822071675234,21.72908342787065,3.644209201591991,15.700792019111134,-22.102007446289065,83.08410601881826,9.279796481030615,6.028291408759553,4,-10.3800048828125,-12.154998779296875,-9.019996643066406,2.7550048828125,6.290008544921875,2,0.025310353359105253,1.9746830002149152,352.1700134277344,1.07282801122938,349.010009765625,-1.3846112174509733,347.8599853515625,0.025310353359105253
12651,2023-04-20,352.9100036621094,355.3599853515625,349.7300109863281,350.2799987792969,859100.0,0.0024998008290884055,-2.018768817908103,1.7189588112097338,71.47596439703788,67.07064180673838,-7.766551188712526,-11.299949790114056,-6.583531112773699,-2.6065387238421636,6.612067991049509,5.629974365234375,5.2077637693301995,9.693005371093761,-2.813749402716951,22.199760144904474,3.439627984188405,15.946382757999118,-22.025532128906264,74.92339360848122,3.1747286487274238,6.253377386905348,4,-10.500015258789062,-12.275009155273438,-10.370002746582031,1.875,7.8699951171875,3,0.030857680479032146,-3.0473842931180815,352.0299987792969,1.9746830002149152,352.1700134277344,1.07282801122938,349.010009765625,0.030857680479032146
12652,2023-04-21,351.7200012207031,354.510009765625,350.57000732421875,353.8999938964844,753100.0,-0.0033719714064711637,1.3176318529422324,-0.8288930146205616,64.01771711217965,68.05836704304086,-5.446846165525471,-9.0399999800959,-5.960253531272372,-1.5297539281243644,6.435657002460039,3.94000244140625,4.720141558857449,7.529502868652344,-4.4006606370746795,19.459666374379367,1.5644211157888321,13.494584621515855,-19.36699885839846,62.74321162730405,-6.65189341262311,5.965081752863507,4,-4.2700042724609375,-10.500015258789062,-9.180000305175781,3.06500244140625,12.6099853515625,4,0.03895147321586223,-2.018768817908103,352.9100036621094,-3.0473842931180815,352.0299987792969,1.9746830002149152,352.1700134277344,0.03895147321586223
12653,2023-04-24,347.6600036621094,353.67999267578125,346.1600036621094,352.7699890136719,1022300.0,-0.011543266076716852,1.1702732933477775,2.3440378531231625,52.54115116133754,68.29468116338128,-0.0028939587516561005,-4.158310073541202,-2.4549191779178727,2.5024411178698074,5.743241972161547,7.519989013671875,4.749699801876773,2.81250457763673,-8.294131874061009,13.919141029334469,-2.740813648212111,8.365822803485571,-13.926582320449256,16.304380276317318,-47.52505160251518,5.553318225848861,4,0.899993896484375,-6.4400177001953125,-5.120002746582031,7.125,19.769989013671875,0,0.07101766720742053,1.3176318529422324,351.7200012207031,-2.018768817908103,352.9100036621094,-3.0473842931180815,352.0299987792969,0.07101766720742053
12654,2023-04-25,345.2099914550781,350.82000732421875,344.0799865722656,347.3500061035156,1447600.0,-0.00704715003516021,-2.0636287973366625,0.4187907598958458,47.977059415455464,66.85800696216141,3.3128280774648147,-1.0152955386217286,-0.6062451737290075,4.97191464183129,5.418658861592696,6.740020751953125,4.924874043491343,-0.11050720214842613,-10.358381048321519,10.137366644024667,-5.2344441252349725,5.01342972093812,-10.178976272823888,10.017774867905947,-51.32241277886172,5.123936923086537,4,4.040008544921875,-3.9900054931640625,-3.2799911499023438,9.57501220703125,23.779998779296875,1,0.0491874841592983,1.1702732933477775,347.6600036621094,1.3176318529422324,351.7200012207031,-2.018768817908103,352.9100036621094,0.0491874841592983
12655,2023-04-26,340.07000732421875,345.45001220703125,338.9200134277344,343.3399963378906,1592700.0,-0.014889441957326,-1.3447130952185276,1.5280217899720494,43.134301987291614,63.544366770536996,8.96966023905253,4.840700988717117,3.642991141322341,10.011295274819304,5.0837778848913295,6.529998779296875,5.308848293037045,-5.547491455078102,-14.717421594468988,3.622438684312783,-10.132456524773545,-0.9625263853826596,-3.8192539318060312,6.9951086401648395,-54.20933855405158,4.5849650696954365,4,7.0699920654296875,1.1499786376953125,-0.45500946044921875,14.714996337890625,35.959991455078125,2,0.0474314245167593,-2.0636287973366625,345.2099914550781,1.1702732933477775,347.6600036621094,1.3176318529422324,351.7200012207031,0.0474314245167593
12656,2023-04-27,355.5799865722656,357.2300109863281,345.5,345.9100036621094,1647300.0,0.04560819511865932,-1.2364198105522843,-2.9571912534647367,66.44323946936552,63.0379237067573,-5.9582133425004145,-9.797249680492541,-12.410827562829922,-5.666277740006478,5.035541523858081,17.160003662109375,6.153260269573536,9.089988708496094,-0.39550930016264374,18.57548671715483,4.347239704166725,13.832737712825462,-18.182679262303907,90.98839631855623,25.479058552828093,4.7427490043293625,4,-7.504974365234375,-13.42498779296875,-15.964988708496094,-0.79498291015625,22.52001953125,3,0.0077057788835825924,-1.3447130952185276,340.07000732421875,-2.0636287973366625,345.2099914550781,1.1702732933477775,347.6600036621094,0.0077057788835825924
12657,2023-04-28,362.5799865722656,362.95001220703125,355.0199890136719,355.0299987792969,1748200.0,0.01968614732082896,-1.095116385948221,0.7807653708507697,73.8789263810834,63.36580327863764,-11.90224497299613,-15.935945206376346,-19.971904673364236,-12.75047963933855,5.629955781417616,7.930023193359375,6.779440590374236,15.024488830566384,3.4503512481407483,26.59862641299202,9.237420039353594,20.811557621779173,-23.65997314453125,98.4601512544211,28.633526244735833,5.787068791212807,4,-11.644973754882812,-17.564987182617188,-23.10749053955078,-7.79498291015625,16.600006103515625,4,-0.004964388161589839,-1.2364198105522843,355.5799865722656,-1.3447130952185276,340.07000732421875,-2.0636287973366625,345.2099914550781,-0.004964388161589839
12658,2023-05-01,362.6499938964844,365.5299987792969,361.260009765625,361.70001220703125,1085100.0,0.00019308104917925561,-3.666688901859418,0.12582559276954544,72.19603611418478,62.81510952940906,-10.989623522957231,-15.386626099985733,-20.299424080752374,-12.753608522580407,6.1611358939395355,4.269989013671875,6.567255037948257,14.20049591064452,0.8990265398704196,27.50196528141862,7.549761225257441,20.8512305960316,-21.326980590820312,89.17697681993128,16.710965727290244,6.650734685387061,5,-10.42498779296875,-16.345001220703125,-23.964996337890625,-7.864990234375,11.540008544921932,0,0.00463254571641003,-1.095116385948221,362.5799865722656,-1.2364198105522843,355.5799865722656,-1.3447130952185276,340.07000732421875,0.00463254571641003
12659,2023-05-02,356.0199890136719,362.6499938964844,352.5,360.1199951171875,1131400.0,-0.018282103941534844,1.2161549865902617,-4.315879083812522,62.60717787892782,61.58573043520707,-4.197477511464228,-8.420443991899106,-14.106317331927926,-6.116634133805178,6.474451802632608,10.149993896484375,6.369541117060066,7.0829910278320085,-6.591588656235103,20.75757071189912,0.24570118579845257,13.920280869865564,-11.792137451171868,64.26149943345764,-8.185590451780996,6.837289842033553,5,-3.79498291015625,-8.524993896484375,-17.412490844726562,-1.2349853515625,26.1400146484375,1,0.03204877258077543,-3.666688901859418,362.6499938964844,-1.095116385948221,362.5799865722656,-1.2364198105522843,355.5799865722656,0.03204877258077543
12660,2023-05-03,349.9700012207031,358.3399963378906,349.8599853515625,357.44000244140625,912400.0,-0.016993393572450333,-1.2054550433157265,1.8219488049780794,51.96482485810534,59.41782604199234,1.7093233999655695,-2.2030255217800914,-8.248868933285507,-0.09207183325997903,6.13015028078405,8.480010986328125,5.957437403290783,0.8550033569335938,-12.773680261282038,14.483686975149226,-5.959338452174222,7.66934516604141,-3.1858919921875213,22.316532666608772,-44.96367978654373,6.814341809107822,5,2.2550048828125,-2.475006103515625,-11.764999389648438,4.81500244140625,34.029998779296875,2,0.05434748391956368,1.2161549865902617,356.0199890136719,-3.666688901859418,362.6499938964844,-1.095116385948221,362.5799865722656,0.05434748391956368
12661,2023-05-04,347.510009765625,352.4100036621094,346.6199951171875,348.7099914550781,1022700.0,-0.007029149488520736,-2.885897449026616,0.16064009281917827,49.68690687581768,57.825513793507675,3.713260797755197,0.5124265461865889,-5.865999993601974,2.307333516181302,5.928169186667513,5.790008544921875,4.925716745690522,-1.75048828125,-15.237614787820291,11.736638225320291,-8.494051534535117,4.993074972035117,18.019989013671875,4.70658104747411,-57.34747441624433,6.743563253285136,5,4.714996337890625,-0.0150146484375,-10.000015258789062,7.274993896484375,37.75,3,0.08206954681077216,-1.2054550433157265,349.9700012207031,1.2161549865902617,356.0199890136719,-3.666688901859418,362.6499938964844,0.08206954681077216
12662,2023-05-05,354.19000244140625,356.6600036621094,350.239990234375,351.07000732421875,930000.0,0.01922244680170948,-1.6861816231676796,-2.6000356043844257,54.21686268079757,58.011703962336576,-2.882658501999572,-5.394278153896721,-12.609302137062798,-4.298255633540066,5.8766634082509475,9.149993896484375,4.283278184811877,4.263003540039051,-8.7865715199585,17.312578600036602,-2.2617839899597243,10.787791070037827,10.961796264648456,40.03176022322531,-17.78321626398637,6.5247875299987665,5,-1.964996337890625,-6.69500732421875,-17.677505493164062,0.595001220703125,36.3699951171875,4,0.06750615064597931,-2.885897449026616,347.510009765625,-1.2054550433157265,349.9700012207031,1.2161549865902617,356.0199890136719,0.06750615064597931
12663,2023-05-08,355.17999267578125,356.1499938964844,353.25,354.4599914550781,696200.0,0.0027950823782463274,1.1804435368218167,0.2307699831761806,52.54006818428815,58.51870493665131,-3.0103275814190056,-5.371986987155083,-13.499273244957067,-5.214355822066523,5.345052267544918,2.899993896484375,3.71585023394681,4.435493469238281,-7.703771399716004,16.574758338192566,-1.634138965238833,10.505125903715395,9.601169958496087,53.399864070165684,0.12916450688629766,6.069632434477131,5,-2.954986572265625,-7.68499755859375,-18.667495727539062,-0.394989013671875,37.910003662109375,0,0.06757137365535093,-1.6861816231676796,354.19000244140625,-2.885897449026616,347.510009765625,-1.2054550433157265,349.9700012207031,0.06757137365535093
12664,2023-05-09,355.2699890136719,359.1000061035156,354.739990234375,355.17999267578125,863700.0,0.0002533823406341007,-7.989712128362435,0.12499470181833594,52.736480495539894,59.58561365979001,-1.702254303895927,-4.64807696361629,-13.425857758294626,-5.396843705040055,5.43912612305117,4.360015869140625,3.518697804311671,3.8574905395507812,-7.690811736619935,15.405792815721497,-1.9166605985345768,9.63164167763614,9.147950270263664,69.3107875142134,18.992899680616908,5.7741511380853625,5,0.2450103759765625,-7.774993896484375,-18.29749298095703,-0.4849853515625,44.71002197265625,1,0.05325531008195106,1.1804435368218167,355.17999267578125,-1.6861816231676796,354.19000244140625,-2.885897449026616,347.510009765625,0.05325531008195106
12665,2023-05-10,362.17999267578125,363.6400146484375,357.1000061035156,357.1000061035156,1407100.0,0.019450006687290022,-1.5748133196364313,56.44659206510681,57.1056232762795,58.54810074944712,-5.750901370512281,-10.573034794820728,-20.078791874913122,-12.298622950432105,6.087116701744616,8.370025634765625,4.177604789554493,9.797994995117165,-1.9562304983406307,21.55222048857496,3.9208822483882955,15.675107741846034,1.8819877248193393,91.4217373841696,42.38975160977867,5.877112746728888,5,-6.1049957275390625,-14.68499755859375,-25.17999267578125,-7.394989013671875,33.029998779296875,2,0.05516597103753873,-7.989712128362435,355.2699890136719,1.1804435368218167,355.17999267578125,-1.6861816231676796,354.19000244140625,0.05516597103753873
12666,2023-05-11,360.2900085449219,363.6400146484375,358.1099853515625,362.9200134277344,892600.0,-0.005218355980671885,1.7174542237151897,-0.5177188650795082,56.49932975126736,56.61703445724533,-3.4894971625058133,-8.121246521128228,-17.83814563910289,-10.263465119373734,6.724267060981632,5.530029296875,5.234227882553853,7.287010192871094,-4.7719175986616165,19.345937984403804,1.2575462971047386,13.316474088637449,3.423132150010474,75.0,26.55803484120557,6.029463895766357,5,-4.2150115966796875,-12.795013427734375,-21.905014038085938,-5.5050048828125,31.54998779296875,3,0.06580807375379072,-1.5748133196364313,362.17999267578125,-7.989712128362435,355.2699890136719,1.1804435368218167,355.17999267578125,0.06580807375379072
12667,2023-05-12,359.3399963378906,361.9800109863281,356.7099914550781,360.7099914550781,750000.0,-0.002636798646923344,1.6956386001061472,0.5209097238338362,59.29640453848561,55.18374205994543,-3.4055386270544545,-6.605764007691619,-16.6093031841001,-9.09281356592544,7.130875649874671,5.27001953125,7.011305251765577,5.762997436523449,-6.357899617943588,17.883894490990485,-0.29745109071006937,11.823445963756967,4.300018310546875,58.61393408917347,5.8545157743396885,6.060448527233518,5,-4.209991455078125,-11.845001220703125,-20.955001831054688,-4.55499267578125,29.769989013671875,4,0.07213228054736653,1.7174542237151897,360.2900085449219,-1.5748133196364313,362.17999267578125,-7.989712128362435,355.2699890136719,0.07213228054736653
12668,2023-05-15,361.4800109863281,361.8299865722656,357.3599853515625,359.57000732421875,854200.0,0.00595540343476042,2.4253475673210714,-1.3941682259645372,63.013944069449884,55.22893830333677,-6.4022315153249,-8.183214677013211,-18.639101667962848,-10.934594207992916,7.617227824728209,4.470001220703125,6.582035877446117,7.279512023925804,-5.131661671795939,19.690685719647547,1.0739251760649609,13.485098871786647,2.160003662109375,75.73036250668642,16.838845936503674,6.205586847860868,5,-6.350006103515625,-13.985015869140625,-22.037513732910156,-6.69500732421875,26.759979248046875,0,0.08044701142095922,1.6956386001061472,359.3399963378906,1.7174542237151897,360.2900085449219,-1.5748133196364313,362.17999267578125,0.08044701142095922
12669,2023-05-16,358.6499938964844,362.2999877929688,358.4700012207031,359.8599853515625,683000.0,-0.007828972567865633,-3.879035863543663,-0.633502164986339,65.43188722889661,56.725278566758035,-3.531265660392819,-5.104555679484804,-15.898730126598991,-7.763088122229135,7.817869292517071,3.829986572265682,4.9521369745451125,4.125495910644531,-8.400287861186769,16.65127968247583,-2.1373959752710903,10.388387796560153,4.649620361328118,27.99416953272592,-35.91438143394865,6.262891885915644,5,-3.519989013671875,-6.42498779296875,-19.669998168945312,-3.864990234375,31.709991455078125,1,0.09602677548447569,2.4253475673210714,361.4800109863281,1.6956386001061472,359.3399963378906,1.7174542237151897,360.2900085449219,0.09602677548447569
12670,2023-05-17,360.9400024414063,361.9800109863281,357.2300109863281,361.42999267578125,870700.0,0.0063850790015149705,4.974741852520057,0.40495346666998255,55.7045706850734,57.39390787889755,-4.583544065312935,-7.054512014042473,-17.780691682240672,-9.780089522508263,7.856347051282365,4.75,3.4606166467187904,5.970004272460983,-6.813366863376757,18.753375408298723,-0.42168129545791544,12.361689840379881,2.0260194335936603,61.03891528648197,0.5328238267176744,6.391685567918871,5,-4.000000000000057,-8.714996337890682,-21.960006713867244,-6.154998779296932,26.070007324218693,2,0.10816204433106424,-3.879035863543663,358.6499938964844,2.4253475673210714,361.4800109863281,1.6956386001061472,359.3399963378906,0.10816204433106424
12671,2023-05-18,363.7999877929688,364.5700073242188,358.7699890136719,361.2900085449219,1046800.0,0.007923714002929794,1.8641936237387484,-5.122508719482524,51.42390444093495,57.08357918557948,-5.464435382538056,-9.546257462499568,-20.262874638111555,-12.262400428694662,7.840125770839787,5.800018310546932,2.950913590384914,8.285490417480503,-5.044450517022483,21.61543135198349,1.6205199502289815,14.950460884732024,-17.179992675781307,90.20333363100214,33.073091435595366,6.664970467251502,5,-4.889984130859432,-11.574981689453182,-25.027496337890682,-9.014984130859432,27.210021972656193,3,0.08633866057187478,4.974741852520057,360.9400024414063,-3.879035863543663,358.6499938964844,2.4253475673210714,361.4800109863281,0.08633866057187478
12672,2023-05-19,365.4200134277344,370.7799987792969,361.5299987792969,362.1900024414063,1304600.0,0.004453066765047531,-3.0659177034776484,1.2868676061132411,53.120093058301684,57.14802639380321,-5.949628153755157,-10.632416865857635,-21.318905467822617,-13.504750028802505,8.069244513384142,9.25,3.6686812367841526,9.22051544189452,-4.684056511443259,23.1250873952323,2.2682294652256587,16.17280141856338,-18.44101806640623,60.442876898059936,7.062035566103717,6.952285976668884,5,-2.6600189208984375,-10.57000732421875,-26.64752197265625,-10.635009765625,26.0999755859375,4,0.07230031727690545,1.8641936237387484,363.7999877929688,4.974741852520057,360.9400024414063,-3.879035863543663,358.6499938964844,0.07230031727690545
12673,2023-05-22,372.3500061035156,374.05999755859375,365.4100036621094,365.4100036621094,1231400.0,0.018964458489222125,-1.492792753177081,2.1486002588789224,68.27032467860602,58.87400908081055,-11.38519728443481,-16.461864267378473,-27.354510141740263,-19.987068155927034,9.033149235439936,8.649993896484375,5.018552178817686,14.916007995605469,-0.13329668392680105,29.96531267513774,7.391355655839334,22.440660335371604,-24.418970605468758,89.83961485806505,36.27217449720849,7.524652339766147,5,-6.9650115966796875,-15.860000610351562,-33.5775146484375,-17.56500244140625,23.489990234375,0,0.04501135752200702,-3.0659177034776484,365.4200134277344,1.8641936237387484,363.7999877929688,4.974741852520057,360.9400024414063,0.04501135752200702
12674,2023-05-23,362.1900024414063,372.45001220703125,360.8800048828125,369.6000061035156,1198700.0,-0.027286164886713538,-1.3070805049549235,-1.0677234950090064,62.52048835611006,59.47566075634728,-0.15685607800872958,-5.232825951345944,-16.343321902956063,-9.40646147507897,9.929636546773992,11.57000732421875,5.392446850690476,3.9070037841797216,-10.11977259282287,17.933780161182312,-3.1063844043216022,10.920391972681045,-12.691229219726608,29.47115515381232,-26.89062659229895,7.013388188501305,5,3.1949920654296307,-5.699996948242244,-23.417510986328182,-7.404998779296932,38.70001220703119,1,0.07192354183542915,-1.492792753177081,372.3500061035156,-3.0659177034776484,365.4200134277344,1.8641936237387484,363.7999877929688,0.07192354183542915
12675,2023-05-24,356.20001220703125,362.3800048828125,354.20001220703125,361.5799865722656,1234300.0,-0.01653825393853625,1.3438337537873655,0.7260420656395359,58.303076250182244,59.676077034004486,5.471002410621452,2.1371141857712246,-9.810170891926816,-3.1894541300609944,9.912673116642909,8.17999267578125,5.732957424989081,-2.8894866943359148,-14.073889274895123,8.294915886223293,-8.481687984615519,2.7027145959436893,-5.227565525136697,10.070500882029345,-50.64315702257439,5.592201290279595,5,7.92999267578125,0.2899932861328125,-17.117523193359375,-1.415008544921875,40.720001220703125,2,0.09590110043195832,-1.3070805049549235,362.1900024414063,-1.492792753177081,372.3500061035156,-3.0659177034776484,365.4200134277344,0.09590110043195832
12676,2023-05-25,358.32000732421875,359.45001220703125,354.739990234375,356.07000732421875,1069600.0,0.0059516986090255575,1.0886970172684458,-0.4182176061171586,54.3228000776834,59.123454316137575,3.399688895776137,0.2455069333946085,-11.391469306768386,-4.990039809563257,9.8956818187638,4.71002197265625,6.15009099330598,-0.906492614746071,-11.976429570418986,10.163444340926844,-6.441461092582529,4.628475863090387,-5.962307589722229,20.74520723079665,-40.82544690906153,5.534968477836458,5,5.80999755859375,-1.8300018310546875,-17.557510375976562,-9.410003662109375,41.279998779296875,3,0.08006810073389703,1.3438337537873655,356.20001220703125,-1.3070805049549235,362.1900024414063,-1.492792753177081,372.3500061035156,0.08006810073389703
12677,2023-05-26,360.7799987792969,363.6000061035156,357.7099914550781,358.760009765625,1054400.0,0.00686534774725045,-1.8592126217547498,0.8977728949652778,55.68643759486382,58.30928693007246,1.3024046700388112,-2.483583942047403,-13.463919926790766,-7.116747008583047,9.488720206646908,5.8900146484375,5.750451237903292,1.6434982299804801,-9.340577642861547,12.627574102822507,-3.8485397064405333,7.135536166401494,-7.120161175354497,33.131880289871106,-28.2548525453929,5.492037936421017,5,3.350006103515625,-4.2899932861328125,-19.25750732421875,-12.80999755859375,34.579986572265625,4,0.0837907064931862,1.0886970172684458,358.32000732421875,1.3438337537873655,356.20001220703125,-1.3070805049549235,362.1900024414063,0.0837907064931862
12678,2023-05-30,364.3299865722656,370.1000061035156,362.80999755859375,365.7200012207031,973500.0,0.009839757760907508,-2.2912056874388615,-0.6881298061670016,58.59582111954896,57.549724029033825,-2.0124281259357417,-6.220168914283477,-16.402718192684745,-10.412411788959332,9.062710735448556,9.32000732421875,5.615472475745435,5.109486389160168,-6.012551250798367,16.231524029118702,-0.4515324308190998,10.670505209139435,-9.589996337890625,55.50670885059932,-4.67619225073058,5.56101881997926,5,-0.199981689453125,-7.8399810791015625,-19.9949951171875,-16.3599853515625,28.920013427734375,1,0.07463015245387461,-1.8592126217547498,360.7799987792969,1.0886970172684458,358.32000732421875,1.3438337537873655,356.20001220703125,0.07463015245387461
12679,2023-05-31,367.42999267578125,368.5299987792969,359.760009765625,362.0,2540500.0,0.008508786588448336,1.298816094712423,-3.9064283832440503,55.369194545913054,57.51246001357157,-4.175069670924245,-8.87664779290509,-18.846135012185755,-13.149028417807301,9.519740612370246,8.769989013671875,5.451868111736246,7.6389923095703125,-3.952445202392653,19.230429821533278,1.8432735535888582,13.434711065551767,-11.530802001953134,83.20745627251632,25.861704743178706,5.795718755981478,5,-3.29998779296875,-10.939987182617188,-22.540000915527344,-19.459991455078125,31.0,2,0.07732086173808428,-2.2912056874388615,364.3299865722656,-1.8592126217547498,360.7799987792969,1.0886970172684458,358.32000732421875,0.07732086173808428
12680,2023-06-01,368.989990234375,371.5400085449219,365.4200134277344,366.5299987792969,1068300.0,0.004245700105299566,-1.6154036764849726,0.45303771145956273,58.95796608252184,58.34957797374789,-4.998764968565752,-9.421710896895775,-19.94386667187939,-14.520649815219258,10.400585500854381,6.1199951171875,4.894617146489622,8.24799041748048,-3.0684917711335515,19.56447260609451,2.5897493231734643,13.906231511787496,-12.001151147460973,84.82133612350886,28.481491373198423,5.658241094307028,6,-4.8599853515625,-12.499984741210938,-23.75499725341797,-21.019989013671875,27.430023193359375,3,0.08645227582948856,1.298816094712423,367.42999267578125,-2.2912056874388615,364.3299865722656,-1.8592126217547498,360.7799987792969,0.08645227582948856
12681,2023-06-02,376.0299987792969,378.70001220703125,371.2099914550781,372.0,1326600.0,0.019079131497443003,-1.6702315739083604,1.6382165763128187,65.2698947716404,59.69955594189664,-11.310976261927863,-14.983745302462466,-26.240713748613075,-21.36935033252348,11.524299649410723,9.71002197265625,4.602299572656477,13.86199951171875,2.3796009338007593,25.34439808963674,8.120800222759726,19.603198800677774,-18.016890184082058,87.27960558359177,29.937445421246885,5.741199288958997,6,-9.579986572265625,-13.92999267578125,-31.850006103515625,-29.729995727539062,30.529998779296875,4,0.05555411726791104,-1.6154036764849726,368.989990234375,1.298816094712423,367.42999267578125,-2.2912056874388615,364.3299865722656,0.05555411726791104
12682,2023-06-05,378.1000061035156,380.70001220703125,376.5,377.9800109863281,814100.0,0.0055048994254145445,-1.727265521273012,0.02977547234107001,65.22534803335574,59.3612252035355,-12.732089059748262,-15.990470472687491,-27.416317933529285,-23.298737685329797,12.701286858323032,4.670013427734375,5.069891908815748,14.73650665283202,1.8576213550303464,27.615391950633693,8.297064003931155,21.175949301732885,-18.431945219355498,87.58354441079513,31.22204379153912,6.4394426489008385,6,-10.649993896484375,-14.44000244140625,-32.98500061035156,-31.800003051757812,33.92999267578125,0,0.05686326276893472,-1.6702315739083604,376.0299987792969,-1.6154036764849726,368.989990234375,1.298816094712423,367.42999267578125,0.05686326276893472
12683,2023-06-06,379.17999267578125,381.0299987792969,375.9700012207031,376.6499938964844,737500.0,0.0028563516393331767,-1.601551774184691,21.08418107833164,69.43025174842141,60.128976691570095,-14.238708596758329,-16.00060657556554,-27.64409089966989,-24.38463884308146,13.912764724407484,5.05999755859375,5.6779982528739765,14.616493225097656,0.5321332112691266,28.700853238926186,7.57431321818342,21.658673232011893,-17.40873665933401,91.30227052620252,30.057354148441192,7.042180006914254,6,-11.564987182617188,-15.354995727539062,-31.204986572265625,-33.18499755859375,36.839996337890625,1,0.04267100846118743,-1.727265521273012,378.1000061035156,-1.6702315739083604,376.0299987792969,-1.6154036764849726,368.989990234375,0.04267100846118743
12684,2023-06-07,374.1900024414063,380.75,372.8200073242188,379.9200134277344,1020700.0,-0.013159951291632721,1.146146063471728,-2.264827569569233,61.9304948433892,60.53202320192642,-8.23333218555689,-10.03499946193159,-21.881953380359334,-19.489037602751523,14.698881563101024,7.929992675781193,6.0022463781941156,8.680502319335972,-5.3169076961907535,22.677912334862697,1.681797311572609,15.679207327099334,-10.107697293417118,56.18191699836598,-4.878833431350856,6.998705007763354,6,-6.305007934570369,-10.36500549316412,-24.92500305175787,-29.770004272460994,43.20001220703119,2,0.0509366830600404,-1.601551774184691,379.17999267578125,-1.727265521273012,378.1000061035156,-1.6702315739083604,376.0299987792969,0.0509366830600404
12685,2023-06-08,382.1600036621094,382.3299865722656,373.8200073242188,374.6600036621094,1035800.0,0.021299343030820594,1.1709225379524961,-1.3088980139645743,65.13853947382327,61.73377202371974,-13.559588129522808,-17.319373363254897,-28.919049926505522,-27.48584682158156,15.116759782278644,8.509979248046818,5.160796685230082,15.651502990722634,-0.08881848181488294,31.39182446326015,7.781342254453875,23.52166372699139,-16.04397527836329,98.47137603600636,39.399293096729096,7.870160736268752,6,-12.1400146484375,-17.685012817382812,-32.30000305175781,-38.82000732421875,39.69000244140625,3,0.04257376192631912,1.146146063471728,374.1900024414063,-1.601551774184691,379.17999267578125,-1.727265521273012,378.1000061035156,0.04257376192631912
12686,2023-06-09,384.0,385.0,381.4100036621094,384.20001220703125,1251400.0,0.0048147276540155826,2.9889118714183986,-0.026668294270833334,65.2645418674305,62.7980058317827,-12.710436512094304,-18.22648171680879,-29.91447788256437,-29.358669972441703,15.648765864815994,3.589996337890625,5.402922279018583,16.305999755859375,-0.959870990396098,33.57187050211485,7.6730643827316385,24.93893512898711,-15.614017469861153,91.7898144389823,31.53242915829354,8.632935373127747,6,-11.6199951171875,-18.19000244140625,-34.13999938964844,-40.660003662109375,38.529998779296875,4,0.03234378496805834,1.1709225379524961,382.1600036621094,1.146146063471728,374.1900024414063,-1.601551774184691,379.17999267578125,0.03234378496805834
12687,2023-06-12,385.260009765625,386.17999267578125,382.5299987792969,384.6099853515625,1159000.0,0.003281275431315178,1.9317335032846357,-3.249923710711016,61.69596868062144,63.142466671901865,-11.323572819991682,-18.387816667112816,-30.39909123298787,-30.59166169671755,16.43835483245244,3.649993896484375,6.470478472813284,16.270008850097668,-2.2044790747988827,34.74449677499422,7.032764887649364,25.50725281254597,-14.215784440308369,93.11389282287904,35.08661597481357,9.237243962448284,6,-12.290008544921875,-17.050018310546875,-35.40000915527344,-41.920013427734375,38.529998779296875,0,0.055287305334199344,2.9889118714183986,384.0,1.1709225379524961,382.1600036621094,1.146146063471728,374.1900024414063,0.055287305334199344
12688,2023-06-13,390.55999755859375,390.9599914550781,384.80999755859375,386.2699890136719,1515300.0,0.013756911329034782,1.4165022873211064,6.599765258215962,78.18400545230084,65.67744566150051,-13.981895168242602,-22.553848756000775,-34.958942019028655,-35.786115534187616,17.425856436109665,6.149993896484375,7.973757666607298,20.115997314453125,-0.34083461554052974,40.57282924444678,9.887581349456298,30.344413279449952,-16.791334110193475,97.79496005289269,34.66197838369245,10.228415964996818,6,-12.3699951171875,-18.455001831054688,-40.69999694824219,-47.220001220703125,32.730010986328125,1,0.05497235086776153,1.9317335032846357,385.260009765625,2.9889118714183986,384.0,1.1709225379524961,382.1600036621094,0.05497235086776153
12689,2023-06-14,393.0899963378906,395.4800109863281,390.5,391.2900085449219,1498500.0,0.0064778748338589764,-1.9467478059879375,0.4195767383958741,89.35354383771704,69.05473207874442,-13.95696545335278,-23.580374199535868,-36.75250184444076,-38.305289533231075,18.54447975799251,4.980010986328125,9.461546314365705,20.923995971679688,-1.0914351468905465,42.93942709024992,9.916280412394542,31.931711530964833,-15.883067288154791,88.96576987833828,18.330883158140864,11.00771555928512,6,-9.7449951171875,-18.249984741210938,-43.22999572753906,-49.75,29.709991455078182,2,0.058332679257681264,1.4165022873211064,390.55999755859375,1.9317335032846357,385.260009765625,2.9889118714183986,384.0,0.058332679257681264
12690,2023-06-15,399.9800109863281,401.2699890136719,392.70001220703125,394.489990234375,1465100.0,0.017527830045603654,1.1239160934362438,3.050032213217592,90.33696404373408,71.83996199786594,-17.867738116281373,-28.876141548560383,-42.81534497208946,-45.18757573092921,20.063634921709752,8.569976806640625,10.83433864746354,25.862010192871082,1.2658347141408512,50.45818567160131,13.563922453505938,38.160097932236226,-19.11846554927382,93.50463756891814,15.875004980598433,12.298087739365128,6,-12.935012817382812,-22.245010375976562,-48.475013732910156,-56.6400146484375,27.54998779296875,3,0.043527184318979506,-1.9467478059879375,393.0899963378906,1.4165022873211064,390.55999755859375,1.9317335032846357,385.260009765625,0.043527184318979506
12691,2023-06-16,395.2099914550781,402.9200134277344,395.0,401.8399963378906,1883500.0,-0.011925644782816547,-1.2468162102729705,-1.2076465977753936,81.90916115427135,73.69371901130101,-11.276796257170417,-22.801346424744224,-37.198176920391234,-40.38894645050027,21.382454678942675,7.920013427734375,12.285848801119073,19.521490478515602,-6.282211989995346,45.32519294702655,6.619639244260156,32.42334171277105,-10.266757302700285,62.187266141826555,-20.20061021537181,12.901851234255464,6,-7.3399810791015625,-16.649978637695312,-43.42499542236328,-51.8699951171875,33.20001220703125,4,0.06740723975715968,1.1239160934362438,399.9800109863281,-1.9467478059879375,393.0899963378906,1.4165022873211064,390.55999755859375,0.06740723975715968
12692,2023-06-20,391.8399963378906,392.6499938964844,384.42999267578125,387.0499877929688,1500000.0,-0.008527099997598486,1.5647415053108173,-0.7224743615708861,75.5811788850447,74.37715535981471,-6.42888420455148,-18.288191699173808,-32.88215605920146,-36.988251568699184,21.46824710226014,10.779998779296875,13.498702184034869,14.83049621582029,-11.460289567172424,41.121281998813004,1.6851033243239613,27.97588910731662,11.08001708984375,40.075691431155626,-43.824136771159665,13.145392891496346,6,-3.9699859619140625,-13.279983520507812,-40.05500030517578,-48.5,3.839996337890625,1,0.07832279177274626,-1.2468162102729705,395.2099914550781,1.1239160934362438,399.9800109863281,-1.9467478059879375,393.0899963378906,0.07832279177274626
12693,2023-06-21,389.1099853515625,391.4200134277344,386.4400024414063,389.30999755859375,1266700.0,-0.006967157543493863,1.2533762324283761,-0.04175612739632693,70.29960932945943,75.30705696937807,-2.3939201896833993,-15.007635026596347,-29.152894353078636,-34.25907117711034,21.222777512623185,5.399993896484318,13.745282157932081,11.262486267089855,-15.467712480767261,37.99268501494697,-2.102613106838703,24.627585641018413,13.810028076171875,25.31091088844179,-56.25263211232299,13.365099373928548,6,-0.7399749755859375,-10.549972534179688,-37.7974853515625,-45.769989013671875,3.050018310546875,2,0.08912653105528978,1.5647415053108173,391.8399963378906,-1.2468162102729705,395.2099914550781,1.1239160934362438,399.9800109863281,0.08912653105528978
12694,2023-06-22,388.239990234375,388.989990234375,383.8299865722656,388.2699890136719,1143200.0,-0.002235859139933072,6.020407315908572,0.14998474214220323,68.26028455270435,75.65391753369819,0.7584101660040119,-12.73911669115489,-27.372448898099833,-33.49093678593931,21.550334458686965,5.279998779296875,13.891261077429363,9.089991760253895,-16.957771340784745,35.137754861292535,-3.9338897902654253,22.113873310773215,14.310222778320338,23.10108673758117,-55.65236654837159,13.02388155051933,6,3.925018310546875,-9.679977416992188,-36.927490234375,-44.899993896484375,6.27001953125,3,0.0902792581706684,1.2533762324283761,389.1099853515625,1.5647415053108173,391.8399963378906,-1.2468162102729705,395.2099914550781,0.0902792581706684
12695,2023-06-23,390.3599853515625,392.3800048828125,385.010009765625,385.8599853515625,1467100.0,0.005460527432807005,-1.377436503248671,-150.0061037639878,64.9926595627156,75.62370838872987,-0.08503760817802686,-12.826327671232207,-28.56695716330711,-35.585737242930236,22.951330915014406,7.3699951171875,13.826504076843207,9.501988220214855,-14.617997247478456,33.62197368790817,-2.558004513631772,21.561980954061482,11.441418603515672,34.20633626519083,-41.67297240474136,12.05999273384665,6,2.365020751953125,-11.799972534179688,-36.68247985839844,-47.019989013671875,7.95001220703125,4,0.0831027862965783,6.020407315908572,388.239990234375,1.2533762324283761,389.1099853515625,1.5647415053108173,391.8399963378906,0.0831027862965783
12696,2023-06-26,387.010009765625,391.3500061035156,386.92999267578125,390.260009765625,855900.0,-0.008581759687588009,-1.592357257920172,-0.7222222222222222,59.07887494752556,75.33292019616366,4.175955801496798,-7.60676635514028,-24.475108406650065,-32.370301874081804,24.42803896070849,4.420013427734375,14.597221919361743,4.7175125122070085,-17.05719774857573,26.49222277298975,-6.1698426181843615,15.604867642598379,14.072537494140647,36.05465479180939,-36.76018962220487,10.887355130391356,6,6.364990234375,-8.449996948242188,-32.42750549316406,-43.670013427734375,7.239990234375,0,0.10470010591770218,-1.377436503248671,390.3599853515625,6.020407315908572,388.239990234375,1.2533762324283761,389.1099853515625,0.10470010591770218
12697,2023-06-27,391.010009765625,392.3200073242188,386.6400146484375,389.6499938964844,711300.0,0.01033564998079095,1.8542597974189952,-0.41846642127403844,61.37720649351262,73.46549808963162,1.2039797916383463,-9.724467102642734,-27.671136374736875,-36.51871442237302,25.524669729391203,5.679992675781307,14.642343164153658,7.206011962890614,-12.36663430178288,26.778658227564108,-2.5803111694461336,16.99233509522736,9.382435066640653,83.97669961130326,12.942703069233275,9.786323132336745,6,2.364990234375,-12.449996948242188,-35.4425048828125,-47.670013427734375,-7.290008544921875,1,0.09564970962994601,-1.592357257920172,387.010009765625,-1.377436503248671,390.3599853515625,6.020407315908572,388.239990234375,0.09564970962994601
12698,2023-06-28,391.5199890136719,392.1000061035156,389.1900024414063,390.239990234375,721100.0,0.0013042613623945876,1.3852166843849198,0.9411645910467856,68.23825946311902,71.11935538134296,0.9437402998572679,-8.53035142537044,-27.3917158220969,-37.271131152545536,25.988724898081333,2.910003662109318,14.600345711242937,6.3564910888671875,-11.193466979064965,23.90644915679934,-2.4184879450988888,15.131470122833264,8.209957488193766,89.94135640528684,16.325234825159427,8.774979033966089,6,1.855010986328125,-12.959976196289062,-32.714988708496094,-45.55499267578125,-4.67999267578125,2,0.010625265066515288,1.8542597974189952,391.010009765625,-1.592357257920172,387.010009765625,-1.377436503248671,390.3599853515625,0.010625265066515288
12699,2023-06-29,395.8399963378906,396.8599853515625,389.8299865722656,391.5899963378906,999700.0,0.011033938101351781,1.235301538013682,3.3203156664997735,65.59507209832424,68.37025627629743,-3.291268689135677,-11.186352621179594,-30.95772071798092,-41.64725332584436,27.08563296071691,7.029998779296875,14.977013623076346,9.255998229980491,-6.784469530804927,25.29646599076591,1.2357643495877824,17.2762321103732,3.253951766791033,91.39248004120525,20.056181629415264,8.02023388039272,6,-2.464996337890625,-17.279983520507812,-34.902496337890625,-48.23500061035156,-5.459991455078125,3,-0.009296667112537071,1.3852166843849198,391.5199890136719,1.8542597974189952,391.010009765625,-1.592357257920172,387.010009765625,-0.009296667112537071
12700,2023-06-30,400.8900146484375,405.6499938964844,398.75,400.1900024414063,1349000.0,0.012757726246127365,-2.8547267922598243,0.16470875459557485,67.94137669461031,66.81828022522397,-9.162123211701385,-14.46562515563221,-35.17499526832023,-46.65673018231689,28.19223893882532,9.80999755859375,14.157015138809527,12.711015319824241,-2.2724232339554646,27.694453873603948,5.219296042934388,20.202734596714095,-17.060028076171875,74.9606289100188,5.954969469087629,7.491719276889839,6,-6.1500244140625,-20.965011596679688,-39.9525146484375,-53.28501892089844,-14.3800048828125,4,-0.015914601635582004,1.235301538013682,395.8399963378906,1.3852166843849198,391.5199890136719,1.8542597974189952,391.010009765625,-0.015914601635582004
12701,2023-07-03,396.9200134277344,399.1099853515625,394.2900085449219,398.3699951171875,713600.0,-0.00990296858400086,2.290129050401525,-2.0713662917431277,61.71153470071867,65.27720864918776,-5.502715592991478,-9.328636642106176,-30.429582204041083,-42.70798050811857,28.421667906096193,6.600006103515625,12.49620335104828,7.696513366699207,-6.618578222866688,22.011604956265103,0.5389675719162597,14.854059161482155,-12.653626708984348,54.0768542940575,-11.388555133587715,7.157545794782954,7,-2.180023193359375,-16.725021362304688,-36.610008239746094,-49.31501770019531,-9.260009765625,0,0.0035019250323402584,-2.8547267922598243,400.8900146484375,1.235301538013682,395.8399963378906,1.3852166843849198,391.5199890136719,0.0035019250323402584
12702,2023-07-05,399.6000061035156,401.3399963378906,392.9100036621094,395.42999267578125,1163000.0,0.006751971644456178,1.203921412187095,-2.8759076463283733,59.584401869104454,64.08663004248164,-7.7848519218233605,-10.872768802896303,-32.24867076992825,-45.30986958270313,28.556585740853617,8.42999267578125,9.992423518692021,9.301506042480469,-4.722578760086549,23.325590845047486,2.28946364119696,16.313548443763978,-14.905947241210924,63.24428351326835,1.7911654136697877,7.012042401283507,7,-4.860015869140625,-17.920013427734375,-39.290000915527344,-49.61500549316406,-11.790008544921875,2,-0.013388403457956222,2.290129050401525,396.9200134277344,-2.8547267922598243,400.8900146484375,1.235301538013682,395.8399963378906,-0.013388403457956222
12703,2023-07-06,395.3599853515625,397.5199890136719,392.5499877929688,395.3599853515625,1031400.0,-0.01061066238035735,1.3009225900337407,0.0,52.32247577547517,62.315762400567294,-2.8664753101810447,-5.648008458448544,-27.048379460914305,-40.98047989809413,28.76081241627174,7.050018310546818,8.079193573775683,4.2524856567382585,-8.911371183560448,17.416342497036965,-2.329442763411123,10.83441407688764,-10.246807788574188,34.95572831266035,-22.06640657453068,6.58192842014936,7,-0.0299835205078125,-12.654983520507812,-35.04998016357422,-45.37498474121094,-7.669982910156193,3,-0.029441482603528635,1.203921412187095,399.6000061035156,2.290129050401525,396.9200134277344,-2.8547267922598243,400.8900146484375,-0.029441482603528635
12704,2023-07-07,393.25,398.0700073242188,392.0,393.2200012207031,811600.0,-0.005336871281210409,-3.9149832585838826,100.0,42.3678707809912,59.801896980375695,0.03231455666150396,-2.14695722602346,-23.903859767520544,-38.79584074949969,29.48729412031813,6.070007324218807,6.726375115222595,1.1895004272461165,-9.306997953522568,11.685998808014801,-4.058748763138226,6.437749617630459,-7.726086110341782,9.15751325223628,-41.463224524231045,5.248249190384345,7,2.8950042724609375,-10.544998168945312,-32.93999481201172,-42.68000793457031,-4.559997558593693,4,-0.016300072885211403,1.3009225900337407,395.3599853515625,1.203921412187095,399.6000061035156,2.290129050401525,396.9200134277344,-0.016300072885211403
12705,2023-07-10,398.42999267578125,400.7699890136719,393.989990234375,393.989990234375,840800.0,0.013172263638350223,-2.0540518248676887,148.0061037639878,53.61798138083563,59.19513102852126,-4.3388392036570735,-6.37225479702613,-27.80209387409775,-43.977919237187166,30.181771449673256,7.519989013671875,6.044403318701427,5.555993652343773,-4.20594390027253,15.317931204960075,0.675024876035593,10.436962428651952,-12.503557185986494,68.84363165856894,18.872774323740465,4.88096877630816,7,-2.2849884033203125,-12.894989013671875,-38.11998748779297,-47.86000061035156,-11.380004882812443,0,-0.0202042716184756,-3.9149832585838826,393.25,1.3009225900337407,395.3599853515625,1.203921412187095,399.6000061035156,-0.0202042716184756
12706,2023-07-11,396.4200134277344,399.8800048828125,394.9700012207031,396.9800109863281,926600.0,-0.005044748851732339,-1.8381343823316694,-0.12612550690769125,55.30832407806963,58.5208107601387,-0.9540014205686589,-3.5669713499727322,-25.007294593503843,-41.89008314287719,30.651485600142948,4.910003662109375,5.546519707282698,2.925013732910145,-6.004733013317434,11.854760479137724,-1.5398596402036446,7.389887106023934,-10.099106769805815,47.32350279200008,-3.7379617187058045,4.464873373113785,7,0.9999847412109375,-7.990020751953125,-36.110008239746094,-45.85002136230469,-9.670013427734375,1,-0.02499874710265082,-2.0540518248676887,398.42999267578125,-3.9149832585838826,393.25,1.3009225900337407,395.3599853515625,-0.02499874710265082
12707,2023-07-12,406.55999755859375,409.45001220703125,403.1700134277344,403.8200073242188,1952300.0,0.025578890538804355,-2.108927195540179,-4.892861035422242,67.26017555933882,58.412134770829795,-9.673529039986931,-12.67947862854328,-34.45411534904838,-51.93572782022068,31.308126927213287,13.029998779296875,5.476854954930673,11.999998474121071,2.170275272277024,21.829721675965118,7.085136873199076,16.914860075043066,-19.852509155894097,83.43832305588298,27.91668660585274,4.914861600922021,7,-6.9199981689453125,-15.42498779296875,-42.28498840332031,-53.66999816894531,-22.17999267578125,2,-0.046487588572361904,-1.8381343823316694,396.4200134277344,-2.0540518248676887,398.42999267578125,-3.9149832585838826,393.25,-0.046487588572361904
12708,2023-07-13,412.0299987792969,413.55999755859375,407.2799987792969,409.989990234375,1244800.0,0.013454351764931705,1.46274167200225,0.7445313196115275,71.5684836867714,59.07584716954614,-13.330023351964712,-17.34796887517848,-39.155356665717306,-57.1229443443508,31.65535170618326,7.0,6.216850611449445,16.396499633789062,4.04111081520449,28.751888452373635,10.218805224496805,22.57419404308132,-24.412809424423983,92.9035299046821,31.906111814215016,6.17769440929228,7,-9.25,-18.839996337890625,-46.47499084472656,-58.13999938964844,-30.029998779296875,3,-0.05878213065179394,-2.108927195540179,406.55999755859375,-1.8381343823316694,396.4200134277344,-2.0540518248676887,398.42999267578125,-0.05878213065179394
12709,2023-07-14,416.0199890136719,417.3599853515625,412.2900085449219,412.6199951171875,1282600.0,0.009683737218639354,-1.4975457955305667,1.6666566936436937,72.50090851726236,59.582461816507475,-15.82010085616696,-20.58755637594834,-42.100635222754704,-60.852138183801515,31.725475908919577,5.329986572265625,6.691685982489503,19.239990234375,3.9672791698702667,34.51270129887973,11.603634702122633,26.876345766627367,-26.846231166575706,94.266167659979,28.645551791248025,7.636355532252353,7,-11.339996337890625,-20.92999267578125,-50.29998779296875,-61.964996337890625,-37.53997802734375,4,-0.06809765713285121,1.46274167200225,412.0299987792969,-2.108927195540179,406.55999755859375,-1.8381343823316694,396.4200134277344,-0.06809765713285121
12710,2023-07-17,417.3900146484375,418.6400146484375,414.7200012207031,416.7099914550781,1189300.0,0.0032931726141662843,1.4653992687350652,0.20000718061950795,77.59812591832774,61.34763861846404,-16.319649597186242,-21.69890616792884,-42.19345064182983,-61.79044331256978,31.388705960175024,3.920013427734375,6.929304777358539,19.739515686035134,1.9256130425519018,37.553418329518365,10.832564364293546,28.64646700777672,-25.961358600984,94.71905665023678,24.311010189477912,8.906951321741603,7,-12.07000732421875,-21.160003662109375,-51.53501892089844,-63.33502197265625,-33.850006103515625,0,-0.0687606583765662,-1.4975457955305667,416.0199890136719,1.46274167200225,412.0299987792969,-2.108927195540179,406.55999755859375,-0.0687606583765662
12711,2023-07-18,421.8500061035156,422.260009765625,417.010009765625,417.7200012207031,1024100.0,0.010685429211416908,1.1212068901739807,6.07332944397074,77.78379576195836,63.36979349544781,-18.854145270689855,-25.36103704987181,-45.2187680725454,-65.71510756290922,30.993792906136463,5.25,7.280633464389723,22.867506408691384,2.08534095206835,43.64967186531442,12.476423680379867,33.2585891370029,-27.700214195963724,97.85225908453643,27.955963504380748,10.391082728311517,7,-14.720001220703125,-20.014999389648438,-54.602516174316406,-65.95501708984375,-30.1199951171875,1,-0.0824938196208238,1.4653992687350652,417.3900146484375,-1.4975457955305667,416.0199890136719,1.46274167200225,412.0299987792969,-0.0824938196208238
12712,2023-07-19,422.5299987792969,425.3399963378906,420.95001220703125,423.7099914550781,1320200.0,0.001611929989197236,-1.0230500942255225,-0.2857121745041823,77.85164297218388,66.20636762841544,-17.81265295742702,-24.900589826674036,-44.64195435599436,-65.88120064228923,32.355781066662,4.389984130859375,7.149125984210684,22.01299896240232,-0.964761230318743,44.990759155123385,10.524118866041817,33.501879058762825,-25.006980728776227,84.44076446036601,16.374475666531225,11.488880096360527,7,-13.860000610351562,-18.595001220703125,-53.43499755859375,-65.30000305175781,-35.510009765625,2,-0.08468037508026993,1.1212068901739807,421.8500061035156,1.4653992687350652,417.3900146484375,-1.4975457955305667,416.0199890136719,-0.08468037508026993
12713,2023-07-20,423.7900085449219,424.1099853515625,420.8200073242188,422.9100036621094,1085400.0,0.0029820598993330893,3.3290366622494534,-0.7457714788186003,76.5634099879113,70.0058719847399,-16.3333920656068,-24.69538996114113,-44.63651890756125,-66.5389227495616,33.78175798622894,3.289978027343693,7.757366058922344,21.539007568359352,-2.9956969918105187,46.07371212852922,9.271655288274417,33.80635984844429,-22.37261353416943,88.12268779436044,22.05660965799234,12.267352280084923,7,-14.125015258789062,-19.20501708984375,-53.20001220703125,-65.97001647949219,-35.52001953125,3,-0.09299417840789392,-1.0230500942255225,422.5299987792969,1.1212068901739807,421.8500061035156,1.4653992687350652,417.3900146484375,-0.09299417840789392
12714,2023-07-21,423.2900085449219,425.2900085449219,423.260009765625,424.7799987792969,1351100.0,-0.001179829608812022,-1.6193738924985233,-1.6931613261201277,73.30421271134834,72.19323102146352,-12.431391071465328,-22.59326282755478,-42.85369429301011,-65.4035695334075,35.6967289678907,2.029998779296875,8.432419181195996,19.28650665283203,-6.029088439087957,44.60210174475202,6.628709106872009,31.944304198792054,-18.523449348370093,80.6969045621214,15.105066175880467,12.657797545960001,7,-13.135009765625,-18.70501708984375,-48.14250946044922,-63.08001708984375,-32.860015869140625,4,-0.09754543625269607,3.3290366622494534,423.7900085449219,-1.0230500942255225,422.5299987792969,1.1212068901739807,421.8500061035156,-0.09754543625269607
12715,2023-07-24,422.7999877929688,425.510009765625,421.0499877929688,424.3999938964844,1442200.0,-0.0011576478113375366,1.3350669063311067,1.0738366377191164,79.0264492602327,74.8285782639261,-9.075315488563547,-20.6047230487643,-41.28285809870209,-64.26964500360913,37.214048744452896,4.460021972656193,9.981872232894034,17.174485778808673,-8.612992154589449,42.961963712206796,4.280746812109612,30.068224745507734,-15.153147396629606,68.11738855698596,1.0248235770128105,12.893738966699054,7,-8.45997619628912,-18.129989624023494,-43.7074813842774,-60.32998657226568,-30.299987792968807,0,-0.10482492451807424,-1.6193738924985233,423.2900085449219,3.3290366622494534,423.7900085449219,-1.0230500942255225,422.5299987792969,-0.10482492451807424
12716,2023-07-25,427.5299987792969,428.6499938964844,420.510009765625,421.4200134277344,1353900.0,0.011187348918856088,-1.0529613238406774,-3.8187262774420097,79.94851999905765,76.23839431278375,-9.9775392451034,-23.340089040039516,-44.79387726938472,-68.26710252759477,38.88802027063121,8.139984130859375,12.586713289374813,19.878497314453114,-6.117042941445959,45.874037570352186,6.880727186503577,32.87626744240265,-17.02505128387196,86.24081940231919,17.890586510592954,12.997770127949536,7,-9.56500244140625,-21.290008544921875,-45.13999938964844,-62.165008544921875,-35.149993896484375,1,-0.10289334166018105,1.3350669063311067,422.7999877929688,-1.6193738924985233,423.2900085449219,3.3290366622494534,423.7900085449219,-0.10289334166018105
12717,2023-07-26,428.4100036621094,428.6499938964844,425.4100036621094,428.0700073242188,1352600.0,0.002058346514455467,6.902638728646395,0.0556460152238534,88.19046302519774,78.08528090594223,-8.305597386175975,-22.42421867910639,-44.388905213781754,-68.43569067235705,40.55456636262725,3.239990234375,14.451307223948277,18.888502502441384,-7.445133095230858,45.222138100113625,5.721684703605263,32.055320301277504,-14.638947814493747,97.05171127465499,23.466166207563177,13.16681779883613,7,-7.94000244140625,-22.170013427734375,-45.19499206542969,-62.220001220703125,-37.550018310546875,2,-0.08561889863036687,-1.0529613238406774,427.5299987792969,1.3350669063311067,422.7999877929688,-1.6193738924985233,423.2900085449219,-0.08561889863036687
12718,2023-07-27,395.67999267578125,412.42999267578125,393.7699890136719,403.5,3530000.0,-0.0763988018639793,-2.2061821613968853,-23.00026927565235,51.64433089324921,75.76788339216299,24.430380908037023,11.20807269122281,-10.796739058816456,-35.27604078408211,40.83795939706561,34.6400146484375,15.774631580023822,-14.04950866699221,-39.84467085744484,11.745653523460419,-26.947089762218525,-1.1519275717658957,32.970001220703125,5.475927163790479,-73.10913633866578,12.8975810952263,7,15.529998779296875,10.55999755859375,-12.464981079101562,-29.489990234375,-1.44000244140625,3,-0.02188638248688346,6.902638728646395,428.4100036621094,-1.0529613238406774,427.5299987792969,1.3350669063311067,422.7999877929688,-0.02188638248688346
12719,2023-07-28,392.1600036621094,401.8399963378906,392.0199890136719,398.010009765625,2418600.0,-0.008896050037475955,-2.203899058590425,0.7480819212787712,45.659706451616984,72.21917011808401,27.055026721542504,15.21848999419393,-6.346487816816932,-31.42634718466195,40.71232122392677,9.82000732421875,15.532788991214318,-17.385498046875,-43.646119541971075,8.875123448221075,-30.515808794423037,-4.255187299326963,36.489990234375,0.382240321521763,-76.15366886742778,13.13031074754805,7,18.17498779296875,14.079986572265625,-8.694992065429688,-25.970001220703125,1.3899841308594318,4,-0.009919457905220752,-2.2061821613968853,395.67999267578125,6.902638728646395,428.4100036621094,-1.0529613238406774,427.5299987792969,-0.009919457905220752
12720,2023-07-31,394.510009765625,395.2699890136719,388.0400085449219,391.7900085449219,1916200.0,0.005992467568264326,2.41040054701839,-0.46495698851809925,48.68402737623398,68.98586251967019,23.599970335501553,13.034276863117952,-7.793569538602583,-33.195398019346726,39.95711939102941,7.22998046875,14.52121879799472,-14.71649169921875,-41.568168055099704,12.135184656662204,-28.142329877159227,-1.2906535212782728,32.674783935546884,15.932045196992878,-61.642910046057466,13.425838177940467,7,13.834991455078125,12.319992065429688,-9.147499084472656,-28.32000732421875,-0.360015869140625,0,-0.010341986233169731,-2.203899058590425,392.1600036621094,-2.2061821613968853,395.67999267578125,6.902638728646395,428.4100036621094,-0.010341986233169731
12721,2023-08-01,398.30999755859375,398.8699951171875,393.3699951171875,394.3999938964844,1221300.0,0.00963217079137313,1.1868792583559333,1.4375007012308003,43.77170856860067,65.19920314149428,18.00287032964428,9.84871101106711,-10.720060397020234,-36.42204274428741,39.77004176100971,5.5,13.1120635820821,-10.986003112792957,-37.71045787758442,15.738451651998503,-24.348230495188716,2.376224269602801,26.526109033203113,25.289319670431077,-49.414731201115266,13.362227382395744,8,10.035003662109375,9.335006713867188,-12.667488098144531,-27.389984130859375,-4.730010986328125,1,-0.014586622465430521,2.41040054701839,394.510009765625,-2.203899058590425,392.1600036621094,-2.2061821613968853,395.67999267578125,-0.014586622465430521
12722,2023-08-02,394.25,395.9400024414063,390.7200012207031,394.2999877929688,1589600.0,-0.01019305963565853,2.1351197785882445,-0.012784589808245692,36.285106140564366,60.723836047344626,19.701286221089333,14.216221889786482,-5.867960074256644,-31.727452532252244,39.47176978782444,7.589996337890625,11.09357271961909,-14.778500366210949,-42.01381795216088,12.45681721973898,-28.396159159185913,-1.1608415732359845,28.378340708984354,25.461236144147165,-45.00163100671833,13.617658792974975,8,14.095001220703125,13.395004272460938,-8.282493591308594,-23.329986572265625,-3.540008544921875,2,-0.004743170874286662,1.1868792583559333,398.30999755859375,2.41040054701839,394.510009765625,-2.203899058590425,392.1600036621094,-0.004743170874286662
12723,2023-08-03,383.7200012207031,392.9700012207031,382.70001220703125,388.7799987792969,2144600.0,-0.026708937931000265,-1.8929645994876467,101.22466422454912,27.368296807203066,55.61984539132848,26.76414968408477,25.11724429870992,5.1247048493875695,-20.499653043091257,39.47161421984388,11.54998779296875,8.269867213872317,-24.72649993896482,-53.63757723251604,4.184577354586395,-39.18203858574043,-10.270961292189213,36.83303955843746,5.32910062358593,-59.55657993669868,14.455538646775615,8,21.955001831054688,21.955001831054688,2.2475051879882812,-12.79998779296875,5.639984130859375,3,0.018607276420685492,2.1351197785882445,394.25,1.1868792583559333,398.30999755859375,2.41040054701839,394.510009765625,0.018607276420685492
12724,2023-08-04,386.8399963378906,390.7200012207031,380.6199951171875,384.55999755859375,1196600.0,0.00813091605144911,1.0119516947272114,-0.450592861536977,29.106817344132224,50.07321962287288,20.03709485627354,22.653881625970143,2.8407070624621156,-22.868678110123426,39.48184545974015,10.100006103515625,5.213644495632366,-21.286004638671898,-51.03634245035971,8.464333173015916,-36.161173544515805,-6.410835732827991,30.684802155481236,34.08219846960616,-25.913189125737297,14.875168905843914,8,17.794998168945312,17.794998168945312,-0.8724899291992188,-15.91998291015625,0.45001220703125,4,0.019129340209228962,-1.8929645994876467,383.7200012207031,2.1351197785882445,394.25,1.1868792583559333,398.30999755859375,0.019129340209228962
12725,2023-08-07,390.3800048828125,390.510009765625,386.0,387.5899963378906,715500.0,0.009151092385570658,1.9573656984481154,1.2236886134571883,28.203361370825775,44.323757553069335,12.756132960279388,19.478541071596396,0.38817234289558655,-25.75628683146499,39.24535502622797,4.510009765625,2.073883332087121,-17.34349670410154,-47.854271452454725,13.167278044251645,-32.59888407827816,-2.0881093299249187,23.454313272940908,53.4795055650685,-1.6558917880741433,15.255387374176594,8,14.254989624023438,14.254989624023438,-4.412498474121094,-19.459991455078125,-0.529998779296875,0,0.00812024916877574,1.0119516947272114,386.8399963378906,-1.8929645994876467,383.7200012207031,2.1351197785882445,394.25,0.00812024916877574
12726,2023-08-08,386.510009765625,388.95001220703125,380.6700134277344,387.8999938964844,951900.0,-0.00991340506373839,3.744956759734525,-0.49820067160342585,26.107739388587987,37.42567714900159,11.393699547454219,23.787641481828302,5.25474872325708,-21.269731367550037,39.15331901187057,9.709991455078125,-1.0600105597291645,-20.717991638183605,-52.30460778071949,10.868624504352283,-36.51129970945158,-4.924683566915633,24.00287608627184,38.4465524316441,-12.445643634837673,15.793308071267953,8,10.014984130859375,18.124984741210938,0.8224868774414062,-14.225006103515625,9.679992675781307,1,0.01976658802573361,1.9573656984481154,390.3800048828125,1.0119516947272114,386.8399963378906,-1.8929645994876467,383.7200012207031,0.01976658802573361
12727,2023-08-09,387.6600036621094,392.010009765625,386.1199951171875,386.30999755859375,927100.0,0.0029753275915977984,-5.809222247702376,-0.9712385008891914,25.99973727400696,34.57627785797467,4.308520312658004,22.29203184287519,5.055941455847233,-21.884743564046232,38.12408091699251,5.8900146484375,-4.6500472643714374,-18.62299804687501,-51.40214043591044,14.156144342160417,-35.012569241392725,-2.2334268523572973,19.86359311631651,57.00408960055352,10.374283592737875,16.389571194517707,8,3.5699920654296875,16.974990844726562,-0.19251251220703125,-15.375,0.600006103515625,2,0.015271069633781886,3.744956759734525,386.510009765625,1.9573656984481154,390.3800048828125,1.0119516947272114,386.8399963378906,0.015271069633781886
12728,2023-08-10,387.80999755859375,394.75,387.1900024414063,389.8999938964844,933100.0,0.0003869212584930448,-3.5405573833592676,-1.5481384361507335,26.321406415289047,32.427577853938224,3.268483568057036,21.327998617004482,5.764044312011379,-21.407069980409403,36.63030315233314,7.559997558593693,-9.079061825123631,-17.262004089355457,-50.924841068092064,16.40083288938115,-34.09342257872379,-0.43058559998712553,17.023239053708267,50.88464229868772,8.210321206811123,16.831418489368314,8,1.93499755859375,16.824996948242188,0.399993896484375,-15.524993896484375,1.709991455078125,3,0.007477872965475196,-5.809222247702376,387.6600036621094,3.744956759734525,386.510009765625,1.9573656984481154,390.3800048828125,0.007477872965475196
12729,2023-08-11,387.6900024414063,388.5799865722656,383.4599914550781,385.1700134277344,817300.0,-0.00030941728666833423,1.3814167394127792,-1.20573848287949,26.452051575738835,29.95735832054988,3.0035874436088648,20.25525709967951,6.658496172100342,-20.6553297569547,34.927917358288376,5.1199951171875,-14.327642940378041,-15.96549987792963,-50.06992891895385,18.138929163094588,-33.01771439844174,1.0867146425824785,14.721910021384247,49.857924065777986,9.972284833898442,17.052214520512123,8,2.054992675781193,16.94499206542963,1.3274993896483807,-15.404998779296932,1.6199951171874432,4,0.004307521214474974,-3.5405573833592676,387.80999755859375,-5.809222247702376,387.6600036621094,3.744956759734525,386.510009765625,0.004307521214474974
12730,2023-08-14,388.6900024414063,390.6300048828125,386.6099853515625,388.05999755859375,847700.0,0.002579380416576793,-1.2776125596514283,0.2500030275507284,22.57836129773439,27.60254195712029,1.2194367222631968,17.913304587338473,6.4102495445185355,-21.123285966852166,32.95879933090375,4.02001953125,-15.479464062869624,-13.53049926757808,-47.616851540843925,20.555853005687766,-30.57367540421103,3.5126768690548715,11.542718286823913,56.96020356631226,21.9906301957774,17.043176136632937,8,-0.41000366210943184,15.94499206542963,0.7350006103515057,-16.404998779296932,-2.450012207031307,0,-0.003601826359543314,1.3814167394127792,387.6900024414063,-3.5405573833592676,387.80999755859375,-5.809222247702376,387.6600036621094,-0.003601826359543314
12731,2023-08-15,387.0499877929688,388.5199890136719,385.0700073242188,385.8200073242188,971900.0,-0.004219338388269267,-1.5274771954927147,1.9523348188333833,21.109231888871335,25.91633370693218,1.2228438045493135,17.721082573447063,8.571504737903297,-18.861475807394527,30.712101548178506,3.6199951171875,-15.92972166360255,-13.430513000488247,-46.84403749090967,19.983011489933176,-30.13727524569896,3.2762492447224645,11.221460374157118,31.79799486959134,4.4880108423196,16.7067622452107,8,0.6350097656249432,17.58500671386713,3.7900161743163494,-14.764984130859432,-14.739990234375057,1,0.007234255002856571,-1.2776125596514283,388.6900024414063,1.3814167394127792,387.6900024414063,-3.5405573833592676,387.80999755859375,0.007234255002856571
12732,2023-08-16,386.75,389.1600036621094,384.0299987792969,384.8699951171875,811000.0,-0.0007750621429531979,-1.882027191523651,1.5284835252084161,38.5951455569015,27.163761345787556,0.38786400756566763,16.024676026108352,9.333261309551744,-17.879718301392643,28.200062179849116,5.1300048828125,-16.89095617159444,-11.941500854492176,-44.19555181058365,20.3125501015993,-28.068526332537886,4.185524623553533,9.756302862132088,29.1408862254731,-0.8925021899866685,16.127025478045724,8,0.93499755859375,17.884994506835938,6.174995422363281,-14.464996337890625,-15.059997558593693,2,0.024408538956448123,-1.5274771954927147,387.0499877929688,-1.2776125596514283,388.6900024414063,1.3814167394127792,387.6900024414063,0.024408538956448123
12733,2023-08-17,384.3800048828125,390.1499938964844,384.1400146484375,387.4599914550781,994300.0,-0.00612797703215906,-2.376424095394032,-1.638286474904227,39.76315127977173,28.347798449747508,3.197586584403041,16.11712192192698,12.112189805088576,-14.871058668559215,25.529575363947654,6.009979248046875,-17.899468494723124,-12.340995788574219,-42.910207936367044,18.228216359218607,-27.62560186247066,2.9436102853222224,10.53766720482514,12.831404529532191,-20.087122151269213,15.28460607389642,8,3.3300018310546875,20.254989624023438,11.007499694824219,-6.904998779296875,-12.920013427734375,3,0.010094190211572984,-1.882027191523651,386.75,-1.5274771954927147,387.0499877929688,-1.2776125596514283,388.6900024414063,0.010094190211572984
12734,2023-08-18,382.0,384.8500061035156,380.1700134277344,380.4400024414063,1045100.0,-0.0061918019995294005,-3.457187699819799,-0.5064949219717427,33.55243201949018,28.94213963293244,5.385143062347765,16.069045873535288,15.042770433435294,-11.879384802433435,22.78181130757239,4.67999267578125,-18.165652076584138,-12.656500244140602,-41.17912991160813,15.866129423326925,-26.917815077874366,1.6048145895931611,11.487904390592632,17.49510580505495,-16.84621136038574,14.261314833733776,8,5.4600067138671875,22.410003662109375,15.985000610351562,-1.910003662109375,-17.929992675781193,4,0.019685835114324313,-2.376424095394032,384.3800048828125,-1.882027191523651,386.75,-1.5274771954927147,387.0499877929688,0.019685835114324313
12735,2023-08-21,378.4800109863281,383.1900024414063,376.7900085449219,382.0,1168800.0,-0.009214630925842626,1.1694917007618832,-2.256406745177906,23.735095889945853,28.67851257752776,7.866888085947494,16.968429313889942,18.82684802142893,-7.736118882550272,20.48776084831796,6.399993896484432,-16.83728952218371,-13.960490417480457,-40.06040697730117,12.139426142340255,-27.010448697390814,-0.910532137570101,13.40974648872151,12.649732742473388,-21.893244787505452,13.04995827991036,8,7.2899932861328125,24.239990234375,21.404983520507812,3.509979248046875,-15.420013427734375,0,0.028614421522664912,-3.457187699819799,382.0,-2.376424095394032,384.3800048828125,-1.882027191523651,386.75,0.028614421522664912
12736,2023-08-22,383.5400085449219,385.5299987792969,378.9800109863281,380.8900146484375,1024800.0,0.013369259701211833,-1.0247253654325996,-0.7528415248432935,36.18064530355761,29.809724580811164,2.6164374552402023,8.900150668894184,14.035863928427261,-12.200956860613587,17.729172978357887,7.04998779296875,-15.68255843074661,-6.70099334716798,-27.153334847740894,13.751348153404933,-16.927164097454465,3.525177403118505,6.235784079909877,50.52400749234776,14.219545776483592,10.226170750286458,8,2.2299957275390625,19.17999267578125,17.235000610351562,-0.910003662109375,-15.010009765625,1,0.0070396350557959675,1.1694917007618832,378.4800109863281,-3.457187699819799,382.0,-2.376424095394032,384.3800048828125,0.0070396350557959675
12737,2023-08-23,391.7300109863281,392.0,385.2200012207031,386.6600036621094,770600.0,0.021353710848778462,1.4171181756859672,1.913214717567801,60.99974687406231,33.662873520674864,-5.515538213984485,-2.296462818173154,6.174969876032264,-19.792269672828752,14.49825215507062,8.459991455078125,-14.503714258174,3.3230087280273324,-6.571063446174094,13.217080902228759,-1.6240273590733523,8.270044815128017,-14.94000244140625,98.22492330472852,55.606272098071926,4.9470360871007095,8,-7.3350067138671875,10.989990234375,12.752494812011719,-7.290008544921875,-26.32000732421875,2,-0.04957499523418485,-1.0247253654325996,383.5400085449219,1.1694917007618832,378.4800109863281,-3.457187699819799,382.0,-0.04957499523418485
12738,2023-08-24,387.0199890136719,396.2099914550781,386.9800109863281,392.010009765625,770500.0,-0.012023643429302178,-2.641034592766037,-0.9842235785570684,50.23683246813322,36.30562695316313,-1.0385818141225514,1.8250809822394558,10.995294284615,-14.560753624145832,15.124524835717581,9.22998046875,-12.816621018418573,-0.9540130615234261,-10.24767573365574,8.339649610608888,-5.600844397589583,3.6928182745427307,-9.925780639648451,52.677597689336444,8.608223502944846,4.646831336066145,8,-0.519989013671875,15.70001220703125,19.282508850097656,-1.0399932861328125,-20.29998779296875,3,-0.039610322483172866,1.4171181756859672,391.7300109863281,-1.0247253654325996,383.5400085449219,1.1694917007618832,378.4800109863281,-0.039610322483172866
12739,2023-08-25,388.2699890136719,391.9200134277344,385.70001220703125,388.95001220703125,942300.0,0.0032298073367880153,-1.137465982203252,0.13627662632328927,47.045622551051366,39.02421153686502,-2.45592563435531,0.2832296400268888,9.790834126009145,-15.300647271324578,15.66578246421219,6.220001220703125,-11.113068732478098,0.49048767089846024,-8.594794541037004,9.575769882833924,-4.052153435069272,5.033128776866192,-10.411149316406238,59.11426658746547,15.564550925142136,4.542641105967728,8,-1.769989013671875,14.45001220703125,18.855003356933594,-0.4799957275390625,-31.8499755859375,4,-0.043294609509471615,-2.641034592766037,387.0199890136719,1.4171181756859672,391.7300109863281,-1.0247253654325996,383.5400085449219,-0.043294609509471615
12740,2023-08-28,390.42999267578125,393.1499938964844,387.8800048828125,390.1300048828125,1016000.0,0.005563148641996474,-1.1958343399921163,-0.44114347260243236,55.76468075022977,42.87481696590484,-4.853559112463643,-2.3168997015628747,7.480288920835676,-16.935041198963233,15.79970812219296,5.269989013671875,-9.342298860172548,2.8544921875,-5.765792455968949,11.474776830968949,-1.4556501342344745,7.1646345092344745,-11.837106908203111,66.45382860543543,21.339117428634246,4.310142321734477,8,-3.92999267578125,12.290008544921875,16.94000244140625,-1.1349945068359375,-28.149993896484375,0,-0.06751526738739089,-1.137465982203252,388.2699890136719,-2.641034592766037,387.0199890136719,1.4171181756859672,391.7300109863281,-0.06751526738739089
12741,2023-08-29,392.5,393.239990234375,388.80999755859375,389.6099853515625,661400.0,0.005301865540687789,1.0274588675661331,9.633774160732452,56.930118093893086,44.912036136681685,-6.782426723572712,-5.106297681336969,5.434465392300069,-18.43316520306348,16.338426991525072,4.42999267578125,-7.460566889564859,5.214999389648426,-2.1877408475930338,12.617739626889886,1.5136292710276962,8.916369508269156,-13.202430004921837,66.24208597134289,21.69642549624183,3.7013701186207384,8,-6.0,10.220001220703125,17.0050048828125,-2.644989013671875,-31.220001220703125,1,-0.07500637564689494,-1.1958343399921163,390.42999267578125,-1.137465982203252,388.2699890136719,-2.641034592766037,387.0199890136719,-0.07500637564689494
12742,2023-08-30,392.3800048828125,395.42999267578125,391.4800109863281,392.1199951171875,750500.0,-0.00030572004378981443,-4.1299195434188105,0.08996832101372756,56.549162232041965,46.77714846471171,-6.45907055014942,-5.411006131393776,5.686390205595501,-17.676461191522264,16.541066616018263,3.949981689453125,-5.34466481917616,5.188504028320324,-1.8836903351826777,12.260698391823325,1.6524068465687947,8.724601210071853,-12.405938029334322,63.558571507385494,18.99622273411004,3.5360971817515026,8,-5.8800048828125,10.339996337890625,19.722488403320312,-0.9550018310546875,-28.32000732421875,2,-0.06078292932036289,1.0274588675661331,392.5,-1.1958343399921163,390.42999267578125,-1.137465982203252,388.2699890136719,-0.06078292932036289
12743,2023-08-31,390.8599853515625,395.8800048828125,390.739990234375,393.4200134277344,1201800.0,-0.0038738455383422465,-2.671415025449314,-9.845892018779344,54.36756613115894,49.08994114378601,-4.384252166052022,-3.5085348123369613,7.411406656512668,-15.48969431847496,16.065643770377726,5.1400146484375,-2.8934851129790786,3.3114852905273438,-3.7436835115926215,10.366654092647309,-0.21609911053263886,6.839069691587326,-10.23648151402034,50.687395451738425,6.5142109729115845,3.5275844010599795,8,-4.3599853515625,3.7500152587890625,22.495010375976562,0.5650177001953125,-24.389984130859375,3,-0.06511278371604579,-4.1299195434188105,392.3800048828125,1.0274588675661331,392.5,-1.1958343399921163,390.42999267578125,-0.06511278371604579
12744,2023-09-01,394.239990234375,396.6199951171875,392.8200073242188,393.6499938964844,769400.0,0.008647610421855578,-2.3778127416008905,-0.23046479192246713,57.17608156951868,52.8056062192941,-6.532374332818904,-6.646494699525135,4.307948071763008,-18.22570743622731,15.352514164541814,5.760009765625,-2.2717590876728764,6.321490478515614,-1.3283358030514023,13.97131676008263,2.4965773377321057,10.146403619299122,-12.993026892131411,72.7687924243694,28.96500869861869,3.8249131407835106,9,-6.4399871826171875,-4.92498779296875,14.485000610351562,-2.8149871826171875,-24.660003662109375,4,-0.06980516866721531,-2.671415025449314,390.8599853515625,-4.1299195434188105,392.3800048828125,1.0274588675661331,392.5,-0.06980516866721531
12745,2023-09-05,393.5499877929688,402.9400024414063,393.3699951171875,394.45001220703125,1334300.0,-0.0017502091581221846,-14.190370083317276,-1.5254745771477856,58.61611152013332,55.29843579891362,-3.8888440357889635,-6.015232478296014,5.203836472851833,-16.903238797545498,14.899363313983388,9.570007324218807,-1.5070762461750746,5.472988891601631,-2.515443015597384,13.461420798800646,1.4787729380021233,9.467204845201138,-11.380642544228579,33.54556685355914,-11.290378132475908,3.9942159535995,9,0.5300140380858807,-3.6849822998047443,14.737503051757756,-2.1249847412109943,-21.649993896484432,1,-0.09434627243532545,-2.3778127416008905,394.239990234375,-2.671415025449314,390.8599853515625,-4.1299195434188105,392.3800048828125,-0.09434627243532545
12746,2023-09-06,394.1499938964844,395.8500061035156,391.95001220703125,393.1900024414063,1099500.0,0.0015245994717987266,-1.2674568181616557,-1.0666282381662866,59.731699309944084,55.157541625122704,-3.157606152394692,-6.3385012733166946,4.928929623470992,-16.941981676920477,13.895139695450077,3.899993896484375,-0.1699622889281045,5.6909957885742415,-2.7023450051613622,14.084336582309845,1.4943253917064112,9.887666185442072,-10.318996072330833,27.950821722490304,-18.090924120964686,4.196670396867805,9,0.170013427734375,-4.2849884033203125,13.437507629394531,-2.7249908447265625,-28.329986572265568,2,-0.08085753040898824,-14.190370083317276,393.5499877929688,-2.3778127416008905,394.239990234375,-2.671415025449314,390.8599853515625,-0.08085753040898824
12747,2023-09-07,393.5799865722656,395.1600036621094,389.5299987792969,389.5299987792969,1160900.0,-0.0014461685476225838,-1.7802577047697987,4.218774835489966,62.70011854820164,56.54235118957475,-2.5675927390390143,-5.588783351042252,5.695163824887231,-15.808167810823079,13.111214790541087,5.6300048828125,2.011185213722513,4.824989318847656,-3.8621169987607686,13.512095636456081,0.4814361600434722,9.16854247765184,-8.220268378731873,30.201243004967797,-19.21349861067682,4.34355315880421,9,0.740020751953125,-3.7149810791015625,14.415016174316406,-2.1549835205078125,-29.8699951171875,3,-0.08206714999477782,-1.2674568181616557,394.1499938964844,-14.190370083317276,393.5499877929688,-2.3778127416008905,394.239990234375,-0.08206714999477782
12748,2023-09-08,390.7099914550781,395.489990234375,389.510009765625,394.5,864600.0,-0.007292025039643435,1.0727874713731878,-0.9358073995930978,61.86322391856453,58.18875134152066,0.9843940875677504,-2.6249720341581337,8.715641327628305,-12.403693768838252,12.652865287644119,5.97998046875,3.317320201460575,1.8099945068359489,-6.907454498332413,10.52744351200431,-2.5487299957482605,6.168719009420158,-3.9438505217145803,8.935088189713511,-42.67831006960974,4.3587245025841925,9,4.70001220703125,-0.8449859619140625,17.285011291503906,0.7150115966796875,-23.16998291015625,4,-0.0682091435574369,-1.7802577047697987,393.5799865722656,-1.2674568181616557,394.1499938964844,-14.190370083317276,393.5499877929688,-0.0682091435574369
12749,2023-09-11,389.3599853515625,392.8299865722656,387.6499938964844,390.7099914550781,973300.0,-0.003455263835173361,-1.1719096882337512,0.3562013350403814,65.74978640388976,59.29820752526066,2.7996938169561645,-1.205233099588213,10.064277193364887,-10.572089072986955,11.729843897766935,5.17999267578125,2.8568225447914983,0.37648925781252274,-8.324135849527181,9.077114365152227,-3.9738232958573576,4.726801811482403,13.580017089843807,11.183718112741289,-43.484616303235086,4.350312553669864,9,5.9350128173828125,0.5050201416015625,16.315017700195312,2.0650177001953125,-22.04998779296875,0,-0.05878874304505499,1.0727874713731878,390.7099914550781,-1.7802577047697987,393.5799865722656,-1.2674568181616557,394.1499938964844,-0.05878874304505499
12750,2023-09-12,387.2900085449219,389.9400024414063,385.2799987792969,387.1300048828125,968700.0,-0.005316357315895193,-1.4144997430525654,-0.11852069534552524,55.94293850451526,59.188520904218684,4.891854142993338,0.7952550860385941,11.946000107702389,-8.02542556941603,11.1308556695306,4.660003662109432,3.187022976891228,-1.6234878540038835,-10.356521683710412,7.109545975702645,-5.990004768857148,2.7430290608493806,15.344193725585967,19.016162467735693,-34.68199160540763,4.366516914853267,9,6.8199920654296875,2.5749969482421875,17.344985961914062,4.1349945068359375,-27.3900146484375,1,-0.04572806316174838,-1.1719096882337512,389.3599853515625,1.0727874713731878,390.7099914550781,-1.7802577047697987,393.5799865722656,-0.04572806316174838
12751,2023-09-13,389.8500061035156,390.8999938964844,385.7300109863281,386.6600036621094,680800.0,0.006610027375123506,-1.0475229335621654,19.937058935723822,46.37345351964093,58.05788660284079,2.1416402340455534,-1.6276679242780574,9.35159925076681,-10.103061921507901,10.298983795739943,5.16998291015625,3.662587490493081,0.7965087890625,-7.900439379378895,9.493456957503895,-3.5519652951581975,5.1449828732831975,12.090028027343806,44.760148373540254,-3.1691150817289255,4.348474084220692,9,4.2599945068359375,0.0149993896484375,14.784988403320312,1.5749969482421875,-32.290008544921875,2,-0.046043380597677985,-1.4144997430525654,387.2900085449219,-1.1719096882337512,389.3599853515625,1.0727874713731878,390.7099914550781,-0.046043380597677985
12752,2023-09-14,396.1900024414063,396.3900146484375,389.9200134277344,394.3200073242188,825500.0,0.016262655479367227,4.7003925575395415,0.5862049172486368,66.64248154823173,59.42176609362666,-4.0242673258262585,-7.614585259425951,2.9637642119877228,-15.899932311283294,9.490198442984745,6.540008544921875,3.7879424836023077,6.664505004882869,-2.5172071804318534,15.846217190197592,2.073648912225508,11.25536109754023,5.083630275390647,98.19971267919833,48.76964966504128,4.59085609265735,9,-2.0800018310547443,-6.324996948242244,4.389991760253849,-4.764999389648494,-46.16000366210943,3,-0.0766551274137186,-1.0475229335621654,389.8500061035156,-1.4144997430525654,387.2900085449219,-1.1719096882337512,389.3599853515625,-0.0766551274137186
12753,2023-09-15,388.260009765625,394.70001220703125,387.7999877929688,393.4800109863281,2469900.0,-0.02001563044729804,-1.2475484226902223,-2.7914517918924213,49.98542324737953,58.62280405783342,3.9092313280273174,0.6545508977902728,10.889474103230441,-7.402585701211649,8.662113205038125,8.3900146484375,3.511702007431552,-1.4594879150390625,-10.342539514178952,7.423563684100827,-5.901013714609007,2.9820378845308824,12.373877593671978,26.822742842388337,-20.4990514072774,4.441525799569947,9,5.8499908447265625,1.6049957275390625,9.6724853515625,3.4349822998046875,-38.05999755859375,4,-0.06323087027522256,4.7003925575395415,396.1900024414063,-1.0475229335621654,389.8500061035156,-1.4144997430525654,387.2900085449219,-0.06323087027522256
12754,2023-09-18,389.5199890136719,391.2200012207031,386.3299865722656,386.9700012207031,638300.0,0.003245194499447601,-1.553521059425348,-0.48850329437763446,48.63485744265705,57.51377582700272,2.1336899714001447,-0.013874819659633886,9.707786379134859,-8.043004698629431,7.3112724438940635,4.8900146484375,3.2707954191500903,-0.5755081176757812,-8.685768346673626,7.534752111322064,-4.630638232174704,3.479621996823141,10.49974280242509,38.163673970548246,-6.459704848937747,4.055130114498936,9,1.3150177001953125,0.3450164794921875,7.670005798339844,3.660003662109375,-41.579986572265625,0,-0.05642837617757923,-1.2475484226902223,388.260009765625,4.7003925575395415,396.1900024414063,-1.0475229335621654,389.8500061035156,-0.05642837617757923
12755,2023-09-19,389.30999755859375,389.8699951171875,386.6400146484375,387.9700012207031,849000.0,-0.0005391031551675862,1.626009502660993,0.5254912755211949,44.93167236871708,55.8693283890886,1.8763023417980094,1.105765987229347,9.82825124555734,-7.126313293909391,5.569255531197421,3.22998046875,3.215323601042712,-1.3269989013671761,-7.349248619147431,4.695250816413079,-4.338123760257304,1.6841259575229515,10.120144936031238,33.58335218017389,-7.962317841788909,3.011124858890122,9,1.5250091552734375,0.5550079345703125,7.879997253417969,4.8950042724609375,-40.17999267578125,1,-0.056510236413049864,-1.553521059425348,389.5199890136719,-1.2475484226902223,388.260009765625,4.7003925575395415,396.1900024414063,-0.056510236413049864
12756,2023-09-20,386.239990234375,392.1199951171875,385.8200073242188,390.0199890136719,773500.0,-0.007885765440063475,-1.7272883404784192,-2.8209023207087385,41.080741288477256,53.46717536023034,4.141837251649463,4.625576177647986,12.836009935879076,-3.6079335507397445,4.222354506330612,6.299987792968693,2.6578475487192463,-4.532005310058594,-9.977863545570813,0.9138529254536252,-7.254934427814703,-1.8090761923024843,12.624146511636866,3.9733454980102128,-33.350790723656594,2.7229291177561183,9,4.5950164794921875,3.6250152587890625,10.217506408691406,7.9650115966796875,-37.97998046875,2,-0.06819593259078949,1.626009502660993,389.30999755859375,-1.553521059425348,389.5199890136719,-1.2475484226902223,388.260009765625,-0.06819593259078949
12757,2023-09-21,372.30999755859375,385.0,372.1600036621094,383.6400146484375,1078900.0,-0.036065640606837146,-1.2080809883177814,2.9973599864366274,30.19431432809131,49.94840762795553,16.469312864182086,17.946183100317228,26.213710805479366,10.582211240442348,4.0908572768532085,14.079986572265625,1.679723225338705,-17.490997314453125,-27.352600115660664,-7.629394513245586,-22.421798715056923,-12.560195913849327,26.010773668749493,0.6654562538671606,-33.52381242110134,4.930801400603772,9,11.965011596679688,15.240005493164062,23.849998474121094,24.725006103515625,-29.829986572265625,3,-0.03961752329167223,-1.7272883404784192,386.239990234375,1.626009502660993,389.30999755859375,-1.553521059425348,389.5199890136719,-0.03961752329167223
12758,2023-09-22,371.6900024414063,375.8999938964844,371.0700073242188,372.5700073242188,1159300.0,-0.0016652658302303003,-3.5566016007369763,0.07767021672026762,24.415684960154692,45.35572968976276,15.76550465634432,18.296899247224644,26.086481190660777,11.460276529969917,4.537560531148273,4.829986572265568,0.473011760274062,-17.344493103027276,-30.080408960372097,-4.608577245682454,-23.712451031699686,-10.976535174354865,25.06112273202291,2.9453466827880836,-25.274807355557535,6.3679579286724,9,12.040008544921818,15.31500244140625,24.469993591308537,28.239990234374943,-26.619995117187557,4,-0.05827437789512224,-1.2080809883177814,372.30999755859375,-1.7272883404784192,386.239990234375,1.626009502660993,389.30999755859375,-0.05827437789512224
12759,2023-09-25,371.4599914550781,372.6000061035156,369.510009765625,370.4400024414063,946300.0,-0.0006188247862933816,-1.1458498903264773,-1.1590719933415916,24.673218050805744,41.88131630601725,14.739383453461357,18.13264611118109,25.422559551580832,12.055502439327881,4.922635680891334,3.089996337890625,-0.9372746697101775,-16.73400421142577,-31.704971190008962,-1.7630372328425779,-24.219487700717366,-9.248520722134174,23.236644290414233,8.624427035811275,-18.1404457431062,7.485483489291589,9,11.490020751953125,14.7650146484375,24.712509155273438,29.275009155273438,-22.149993896484375,0,-0.057233564144465676,-3.5566016007369763,371.6900024414063,-1.2080809883177814,372.30999755859375,-1.7272883404784192,386.239990234375,-0.057233564144465676
12760,2023-09-26,364.0700073242188,368.6199951171875,363.239990234375,366.17999267578125,1852900.0,-0.019894428204532577,-1.854099209946898,-2.0686353708524665,20.158703727811996,38.96856632914737,20.66206480064045,24.71363161152624,31.770141063221217,19.868037884899934,5.720242521247897,8.220001220703125,-2.4192190995364626,-22.805989074706986,-41.198444552155536,-4.413533597258436,-32.00221681343123,-13.60976133598274,28.107965823286804,2.8740199082784055,-22.760128764051196,9.196227738724271,9,15.744995117187443,19.019989013671818,31.864997863769474,36.664993286132756,-12.670013427734432,1,-0.04430467920541492,-1.1458498903264773,371.4599914550781,-3.5566016007369763,371.6900024414063,-1.2080809883177814,372.30999755859375,-0.04430467920541492
12761,2023-09-27,363.05999755859375,365.5899963378906,360.9100036621094,365.1300048828125,1437600.0,-0.0027742185439779687,2.1304401077814976,0.9810529360717649,19.98423696653454,33.784316931181024,19.525599483443045,24.66981812471147,31.56073887139314,21.338294681545847,6.650943125667953,4.67999267578125,-4.105749259877314,-22.34399871826173,-43.365682685549245,-1.3223147509742148,-32.854840701905516,-11.833156734617944,25.645417639336188,8.92484110967961,-15.465221054288042,10.510841983643767,9,14.745010375976562,18.865005493164062,31.18500518798828,37.67500305175781,12.860015869140625,2,-0.03836829386176899,-1.854099209946898,364.0700073242188,-1.1458498903264773,371.4599914550781,-3.5566016007369763,371.6900024414063,-0.03836829386176899
12762,2023-09-28,368.5299987792969,370.3200073242188,362.8299865722656,363.05999755859375,1907200.0,0.015066383676214157,-1.5261353987083022,-2.6425033171163204,29.247738590159486,31.480129747045464,10.861627029482634,18.25749142551922,24.887824402114063,16.258360364354587,7.646057289458849,7.490020751953182,-5.193714221334744,-15.681497192382835,-37.718328279966386,6.355333895200715,-26.69991273617461,-4.66308164859106,16.284058803618166,50.83388980276552,23.477267108504,11.01841554379177,9,7.9850006103515625,13.395004272460938,25.715003967285156,32.70500183105469,14.3699951171875,3,-0.055002276831773056,2.1304401077814976,363.05999755859375,-1.854099209946898,364.0700073242188,-1.1458498903264773,371.4599914550781,-0.055002276831773056
12763,2023-09-29,365.4100036621094,374.6900024414063,364.5700073242188,371.510009765625,1142100.0,-0.008466054669964529,-1.601541569419694,-1.1151745415390453,28.31007799929141,29.22182092000483,11.621623565551943,20.420023118866084,26.703230094113678,19.73843248059302,8.351945409162317,10.1199951171875,-6.324613950562934,-17.52899322509768,-40.85105309823973,5.793066648044373,-29.190023161668705,-5.867963288526653,16.057486371892878,32.65602611489922,3.119235258028308,11.661029936571015,9,11.104995727539062,16.514999389648438,28.147499084472656,37.30999755859375,19.239990234375,4,-0.06275140922793221,-1.5261353987083022,368.5299987792969,2.1304401077814976,363.05999755859375,-1.854099209946898,364.0700073242188,-0.06275140922793221
12764,2023-10-02,366.7200012207031,372.010009765625,364.5899963378906,367.260009765625,1568600.0,0.0035850073765497648,-2.091660467807257,0.08852590239387648,31.11108744681141,27.686200373126425,7.529095633991005,17.858184140143067,24.09308654911149,18.798348080846665,9.20350973820914,7.420013427734375,-8.77633522377846,-14.842996215820335,-38.60093624916141,8.914943817520737,-26.7219662324909,-2.964026199149771,11.869440721234128,42.16254044465293,10.828377670189223,11.878970016670547,10,9.794998168945312,15.205001831054688,27.889999389648438,36.0,17.850006103515682,0,-0.05903685052469976,-1.601541569419694,365.4100036621094,-1.5261353987083022,368.5299987792969,2.1304401077814976,363.05999755859375,-0.05903685052469976
12765,2023-10-03,356.4200134277344,365.67999267578125,355.0,364.17999267578125,1027000.0,-0.028086790354175162,-1.015091797397946,14.370104549307714,23.122669100616392,25.690859018919667,14.162325350579863,26.597530980621855,32.962232654182344,29.301777481426427,9.600412063753433,11.720001220703125,-10.537164350971864,-23.286485290527366,-48.83577141393471,2.262800832879975,-36.06112835223104,-10.511842228823696,19.69430715502699,7.211849932269253,-21.497702990620276,12.774643061703678,10,13.579986572265625,22.54998779296875,38.18998718261719,46.29998779296875,29.959991455078125,1,-0.019948419284211205,-2.091660467807257,366.7200012207031,-1.601541569419694,365.4100036621094,-1.5261353987083022,368.5299987792969,-0.019948419284211205
12766,2023-10-04,362.2799987792969,362.5799865722656,356.8399963378906,357.9100036621094,1069600.0,0.016441235426726708,1.3098688411848505,-0.5631452066430968,22.52467841775251,24.83867725110424,5.080458492563707,19.21254180778533,25.557512579499246,23.711552303501833,10.23674119268495,6.15997314453125,-12.40132725016025,-15.833000183105469,-41.56408774760064,9.8980873813897,-28.698543965353053,-2.967456400857884,10.45603051022266,36.97307199915675,16.34909209038769,12.865543782247576,10,3.1699981689453125,16.69000244140625,32.33000183105469,40.44000244140625,25.399993896484375,2,-0.030032033011683446,-1.015091797397946,356.4200134277344,-2.091660467807257,366.7200012207031,-1.601541569419694,365.4100036621094,-0.030032033011683446
12767,2023-10-05,361.2799987792969,362.42999267578125,357.4599914550781,361.1300048828125,714200.0,-0.0027602959130217375,3.0571741757078263,0.034323584457666416,25.374186155209742,24.945177383888133,4.862676441613928,18.623470300360964,24.940939157352545,24.993405170683786,11.273557916791077,4.970001220703125,-14.352916472489994,-15.218000793457009,-40.916167217153884,10.480165630239867,-28.067084005305446,-2.368917581608571,8.618265823899549,31.894352466359283,11.556516477362667,12.849083211848452,10,3.56500244140625,17.69000244140625,33.33000183105469,41.44000244140625,32.69000244140625,3,0.040522627042470116,1.3098688411848505,362.2799987792969,-1.015091797397946,356.4200134277344,-2.091660467807257,366.7200012207031,0.040522627042470116
12768,2023-10-06,364.05999755859375,366.1700134277344,357.55999755859375,359.6600036621094,880400.0,0.007694859357534334,-1.0023278508188287,29.334486266531027,27.38897799643003,25.2469284889575,0.9907270298693902,14.487324076580535,21.59848805432864,22.480116309666357,12.097827719037618,8.610015869140625,-16.041142733551,-11.105502319335926,-36.46229076126673,14.251286122594877,-23.783896540301328,1.5728919016294753,3.454544708091248,53.26274166463336,33.72651493317968,12.678394220965393,10,0.785003662109375,14.910003662109375,30.550003051757812,38.660003662109375,30.75,4,0.05174970187395678,3.0571741757078263,361.2799987792969,1.3098688411848505,362.2799987792969,-1.015091797397946,356.4200134277344,0.05174970187395678
12769,2023-10-09,366.4700012207031,367.2799987792969,361.9800109863281,361.9800109863281,638600.0,0.006619798050516268,-1.3608014789842857,1.0204537415296264,30.478625424964022,26.393586455307727,-2.460267977809849,10.829782566579297,18.75591710120659,20.398731615089446,13.191685403427456,5.29998779296875,-15.981009135667307,-7.550999450683605,-32.268445370447125,17.166446469079915,-19.909722410565337,4.8077235091981265,-11.470001220703125,93.4039280202589,72.51976910277853,12.358722959881755,10,-1.625,12.5,24.084999084472656,36.25,37.44000244140625,0,0.04960840618665685,-1.0023278508188287,364.05999755859375,3.0571741757078263,361.2799987792969,1.3098688411848505,362.2799987792969,0.04960840618665685
12770,2023-10-10,369.5799865722656,372.42999267578125,365.260009765625,366.0,889900.0,0.00848632996207943,-1.8340037996441603,0.797326137784786,35.77039750562626,28.147604292984585,-5.259567859549691,6.666787780321727,15.164824848302715,17.602220941811197,13.765030362229552,7.16998291015625,-15.580230024092486,-3.555513000488304,-27.529167062483793,20.418141061507185,-15.542340031486049,8.43131403050944,-14.334386596679678,81.71900722908548,56.271083501272194,11.98682703099775,10,-4.7349853515625,9.3900146484375,18.977516174316406,33.1400146484375,32.480010986328125,1,0.04055961171215139,-1.3608014789842857,366.4700012207031,-1.0023278508188287,364.05999755859375,3.0571741757078263,361.2799987792969,0.04055961171215139
12771,2023-10-11,371.8999938964844,374.0499877929688,369.2200012207031,371.92999267578125,611400.0,0.006277416008740211,1.2622946133119541,-0.00837957871945034,49.56317494916443,30.404874999540688,-6.921635725629926,3.0915662233692274,12.258246221801983,15.56669567068252,14.441946152528907,4.829986572265682,-15.149350686808987,-0.33800506591796875,-22.984199224842882,22.308189093006945,-11.661102145380426,10.985092013544488,-15.967018212890594,87.0404197041686,56.04285403127001,11.323097079462453,10,-7.05499267578125,3.795013427734375,20.072509765625,30.82000732421875,32.08001708984375,2,0.038935227813847506,-1.8340037996441603,369.5799865722656,-1.3608014789842857,366.4700012207031,-1.0023278508188287,364.05999755859375,0.038935227813847506
12772,2023-10-12,365.8200073242188,373.3900146484375,363.8800048828125,372.8399963378906,861200.0,-0.016348444936941542,1.342359542538438,234.0091556459798,44.39778553678714,32.19239805926244,-1.4153239496851029,7.146030798566358,17.799803567987567,21.8728303984729,14.91092938668813,9.510009765625,-13.792114044940945,-4.899491882324185,-24.67408130669378,14.87509754204541,-14.78678659450901,4.987802829860641,-8.800010914062511,50.09105310690985,14.902919571247217,9.887294712184797,10,-1.2950134277344318,9.874999999999943,26.2724990844726,36.89999389648432,42.29998779296869,3,0.05975612299462996,1.2622946133119541,371.8999938964844,-1.8340037996441603,369.5799865722656,-1.3608014789842857,366.4700012207031,0.05975612299462996
12773,2023-10-13,363.7099914550781,368.4800109863281,360.5400085449219,366.510009765625,661900.0,-0.005767907240979864,1.356076556323775,0.398863631423594,42.85976973747103,33.49780720266906,0.4785053443430911,7.718236000159777,19.675235667860022,24.088368460836023,15.883383932253043,7.94000244140625,-12.317635222673175,-5.782006835937523,-23.955103528162283,12.391089856287238,-14.868555182049874,3.304541510174829,-5.668195561953098,23.464010210189763,-14.461138591890666,9.086548346112368,10,0.81500244140625,11.985015869140625,28.38251495361328,39.010009765625,47.83001708984375,4,0.08319818117881539,1.342359542538438,365.8200073242188,1.2622946133119541,371.8999938964844,-1.8340037996441603,369.5799865722656,0.08319818117881539
12774,2023-10-16,367.5400085449219,371.6300048828125,364.9800109863281,366.3800048828125,826700.0,0.010530414835515423,-2.358590023196492,-0.4142843129775152,53.421417674440946,36.864334821982894,-3.6017207269435403,2.2736757643362466,15.54972117638954,20.549442498387975,16.973145167591735,7.920013427734375,-11.638457095968477,-0.8529907226562727,-16.394281941722852,14.688300496410307,-8.623636332189562,6.917654886877017,-8.537721137806216,51.813551090479685,9.064107542260409,7.770645609533291,10,-2.0950164794921875,8.154998779296875,25.097496032714844,35.17999267578125,46.220001220703125,0,0.07419597426041546,1.356076556323775,363.7099914550781,1.342359542538438,365.8200073242188,1.2622946133119541,371.8999938964844,0.07419597426041546
12775,2023-10-17,367.30999755859375,371.6499938964844,362.8500061035156,364.7200012207031,728100.0,-0.0006258121047522103,-1.7804127836622137,2.2327484149325194,54.255958965983865,40.390032660675274,-1.8601273061839834,0.8126598456663032,15.361346980878409,21.167805388982856,18.210846189490653,8.79998779296875,-10.596514255361114,0.016998291015625,-12.006906020904694,12.040902602935944,-5.994953864944534,6.028950446975784,-7.404848128326876,50.11102452026769,2.9556408527455886,6.0119521559601585,10,-1.5550079345703125,8.385009765625,25.270004272460938,35.410003662109375,47.790008544921875,1,0.09964337030515247,-2.358590023196492,367.5400085449219,1.356076556323775,363.7099914550781,1.342359542538438,365.8200073242188,0.09964337030515247
12776,2023-10-18,359.8999938964844,365.75,359.70001220703125,364.239990234375,975900.0,-0.020173705347966475,-1.5527591601800166,-1.675676631043137,41.68112040177069,42.20191424362649,5.785138223893966,6.480412565431834,22.38299497231651,28.893164493461654,19.28050978589956,7.6099853515625,-10.02103686935942,-6.0760055541992415,-14.631780423320322,2.479769314921839,-10.353892988759753,-1.7981181196387297,14.149993896484432,1.4607863680744726,-43.3609156560098,4.277887434560538,10,5.904998779296875,15.795013427734375,32.08750915527344,42.82000732421875,55.20001220703125,2,0.11714366317615332,-1.7804127836622137,367.30999755859375,-2.358590023196492,367.5400085449219,1.356076556323775,363.7099914550781,0.11714366317615332
12777,2023-10-19,357.55999755859375,362.3800048828125,356.04998779296875,360.7799987792969,899800.0,-0.006501795992149062,-1.0288448841656355,0.7419363911878661,42.317472434722305,43.86063584788119,8.428283641824976,8.072604014764238,24.26236421250087,31.498831810488355,19.509247236957748,6.33001708984375,-7.873575048084206,-7.678501892089855,-16.474883061510923,1.1178792773312125,-12.076692476800417,-3.280311307379293,16.202990722656295,9.679545992515372,-35.165776611510665,4.398190584710544,10,7.489990234375,18.135009765625,34.42750549316406,45.160003662109375,54.69000244140625,3,0.12982440358174419,-1.5527591601800166,359.8999938964844,-1.7804127836622137,367.30999755859375,-2.358590023196492,367.5400085449219,0.12982440358174419
12778,2023-10-20,350.0299987792969,357.4200134277344,349.8900146484375,357.4200134277344,2062600.0,-0.021059399347554075,1.0378846693866763,2.2950347350563436,35.43883863863161,44.41177064939981,15.375761302995045,14.647682373023144,31.229904026074394,39.196728954563014,19.83665495263289,7.66998291015625,-6.229902777356415,-14.125500488281261,-24.725960675604995,-3.525040300957528,-19.425730581943128,-8.825270394619395,23.02446948242192,0.6433100384134771,-42.701408562653576,5.300230093661877,10,11.94000244140625,22.2650146484375,41.95750427246094,52.69000244140625,62.95001220703125,4,0.16595719378474727,-1.0288448841656355,357.55999755859375,-1.5527591601800166,359.8999938964844,-1.7804127836622137,367.30999755859375,0.16595719378474727
12779,2023-10-23,350.20001220703125,354.6600036621094,346.1099853515625,347.8999938964844,1128500.0,0.00048571101999050903,-1.908151984928144,-0.3112332545962107,43.4082257704585,45.26041823438116,14.14236441239882,13.495163714290697,30.49167891118583,39.147808790259774,20.11962721112679,8.550018310546875,-4.890643878808135,-12.892488098144554,-24.61342769554335,-1.1715485007457573,-18.752957896843952,-7.032018299445156,21.464588837890688,16.014195329163154,-30.583287105668905,5.860469798699386,10,9.879974365234375,18.91497802734375,41.78749084472656,52.519989013671875,64.44000244140625,0,0.1751570365498092,1.0378846693866763,350.0299987792969,-1.0288448841656355,357.55999755859375,-1.5527591601800166,359.8999938964844,0.1751570365498092
12780,2023-10-24,347.94000244140625,353.9100036621094,345.1000061035156,350.25,1548500.0,-0.006453482829375079,-1.2052586549332356,-1.0043387689572358,33.547521027204596,43.48090113194119,14.538844571058803,15.267570827978602,32.11326226353674,41.49209062248394,19.78939453816171,8.80999755859375,-3.886146349142905,-14.345997619628918,-27.86550273071441,-0.8264925085434243,-21.105750175171636,-7.586245064086199,21.680229348046907,13.753012965171527,-32.65483101147767,6.759752555542734,10,11.305007934570312,20.669998168945312,42.410003662109375,54.779998779296875,67.88998413085938,1,0.18917056636884677,-1.908151984928144,350.20001220703125,1.0378846693866763,350.0299987792969,-1.0288448841656355,357.55999755859375,0.18917056636884677
12781,2023-10-25,349.1300048828125,353.57000732421875,345.9100036621094,346.6199951171875,1113300.0,0.003420136900202042,-2.8982279581916166,-1.086585462520147,36.120653411487616,42.56121978468568,10.928498070501064,13.681939808985362,30.338369034394987,40.281726737041026,19.218479926469264,7.660003662109375,-3.2094565890944295,-12.459495544433594,-27.191985524688505,2.2729944358213174,-19.825740534561078,-5.09325055430611,18.03820433804691,23.321753842513036,-23.89244918717645,7.366244990127468,10,9.2449951171875,19.479995727539062,41.220001220703125,53.589996337890625,72.8699951171875,2,0.18895540428513535,-1.2052586549332356,347.94000244140625,-1.908151984928144,350.20001220703125,1.0378846693866763,350.0299987792969,0.18895540428513535
12782,2023-10-26,348.260009765625,352.8599853515625,347.44000244140625,347.739990234375,946100.0,-0.002491894437659403,-8.67858310626703,0.20717829004960606,31.1276035781201,41.257645766980026,10.108694983310386,13.655627126533886,30.61097574636335,41.09304260282374,19.440218061380783,5.41998291015625,-3.2275533897371247,-12.315991210937511,-27.80745521725015,3.1754727953751285,-20.06172321409383,-4.570259207781191,16.70137914350005,25.64936512576108,-19.940522705644128,7.745732003156314,10,10.114990234375,16.789993286132812,42.089996337890625,54.459991455078125,75.9299926757813,3,0.19192555695060465,-2.8982279581916166,349.1300048828125,-1.2052586549332356,347.94000244140625,-1.908151984928144,350.20001220703125,0.19192555695060465
12783,2023-10-27,342.4800109863281,349.989990234375,340.6099853515625,348.5,1160900.0,-0.01659679152707416,1.0844525975633326,-11.576467136150235,23.48002628706064,37.93082450171555,14.036625690474466,18.58241872207276,35.79050889041406,46.76291169021914,20.57269356381118,9.3800048828125,-4.700152208595057,-16.949490356445324,-34.22581406739903,0.3268333545083806,-25.587652211922148,-8.3113285009685,20.49523964223596,13.309773648920157,-25.148344472121053,8.638161855476842,10,13.649978637695312,15.774978637695312,43.4324951171875,57.92498779296875,80.66998291015625,4,0.2037198866372878,-8.67858310626703,348.260009765625,-2.8982279581916166,349.1300048828125,-1.2052586549332356,347.94000244140625,0.2037198866372878
12784,2023-10-30,345.07000732421875,346.8299865722656,340.489990234375,344.79998779296875,1546500.0,0.007562474465098168,2.3456639020855143,-0.04485382458950741,22.590079989952613,34.41239350437874,8.855294054411274,15.059399258532267,32.69448901000874,44.15640422059312,21.76978942534719,6.339996337890625,-5.468518955368779,-13.276994323730491,-31.325738457324917,4.771749809863934,-22.301366390527676,-4.252622256933307,15.22141147110517,34.128260113201456,1.0951640720953293,9.0243720667972,10,8.04998779296875,12.519989013671875,40.29750061035156,54.78999328613281,73.58999633789062,0,0.19680065557915305,1.0844525975633326,342.4800109863281,-8.67858310626703,348.260009765625,-2.8982279581916166,349.1300048828125,0.19680065557915305
12785,2023-10-31,349.30999755859375,349.4100036621094,342.94000244140625,345.489990234375,1748100.0,0.012287333423305125,2.2188904409085386,14.147151898734178,25.77741884182508,32.64531555327367,2.004259608183304,10.81386560756738,28.100788308916094,39.79713237177236,21.83233509474953,6.470001220703125,-5.964292718199772,-8.681503295898438,-27.16491307375634,9.801906481959463,-17.923208184827388,0.5602015930305129,8.209221238197301,67.43116055304871,39.5264743419972,9.24170488892894,10,2.125,8.279998779296875,35.27751159667969,49.77000427246094,68.07000732421875,1,0.18702590119507012,2.3456639020855143,345.07000732421875,1.0844525975633326,342.4800109863281,-8.67858310626703,348.260009765625,0.18702590119507012
12786,2023-11-01,351.3999938964844,353.2799987792969,347.0,350.5299987792969,1411700.0,0.00598321362829024,1.7127395923963193,0.2277469762091169,33.09099653671656,31.620151564606367,-1.584932350302097,8.292114771738227,25.510950898708757,37.56941718049757,21.639947242828722,6.279998779296875,-7.5164410284278915,-6.047506713867165,-24.639588220397172,12.544574792662843,-15.343547467132169,3.248534039397839,3.73513290156842,85.30098806260035,57.715815456270846,9.29604075326501,11,-2.4449920654296875,6.19000244140625,30.052505493164062,44.54499816894531,63.980010986328125,2,0.18335228740715648,2.2188904409085386,349.30999755859375,2.3456639020855143,345.07000732421875,1.0844525975633326,342.4800109863281,0.18335228740715648
12787,2023-11-02,375.9200134277344,379.8200073242188,365.0,365.0,3046500.0,0.06977808752743786,-1.7142837181095998,12.551810018240493,59.38509823791026,34.28084707563733,-25.956279708980105,-15.889540581716517,0.5016807717606753,13.0327446009303,21.037839868233633,28.420013427734432,-8.635682344591146,17.740512084960926,-2.5611097645315226,38.042133934453375,7.589701160214702,27.89132300970715,-35.430023193359375,90.08392524321702,59.41722864506612,10.150810924746231,11,-15.7650146484375,-15.7650146484375,3.9449920654296875,18.8599853515625,47.829986572265625,3,0.1225792320874235,1.7127395923963193,351.3999938964844,2.2188904409085386,349.30999755859375,2.3456639020855143,345.07000732421875,0.1225792320874235
12788,2023-11-03,382.8999938964844,385.5299987792969,380.0499877929688,381.4100036621094,1888400.0,0.018567727759702723,-1.6033170477115992,0.13644582437881994,61.26098431253575,36.26448691364591,-31.04838533129464,-22.541416733453048,-6.7446882805106725,5.991904571423618,21.207970047182396,9.6099853515625,-8.263558597562337,23.778492736816418,0.7612656441308445,46.79571982950199,12.26987919047366,35.287106283159176,-41.62340332031249,94.16073627031089,63.43560246066981,11.50861354634278,11,-19.889999389648438,-19.889999389648438,-3.67999267578125,11.8800048828125,43.910003662109375,4,0.10783496788481162,-1.7142837181095998,375.9200134277344,1.7127395923963193,351.3999938964844,2.2188904409085386,349.30999755859375,0.10783496788481162
12789,2023-11-06,384.6499938964844,385.30999755859375,381.3299865722656,382.2099914550781,1209300.0,0.004570383985101678,1.1170216219725992,1.637596264132394,62.435453266129294,39.47425716241532,-30.617508799181508,-24.09494360743605,-8.786531468032422,4.150206450237306,21.570186745688975,3.980010986328125,-7.671883005330528,24.619493103027366,-0.917655940357804,50.15664214641254,11.850918581334781,37.38806762471995,-41.603266992187514,97.93377563165086,66.78320972803657,12.768574521692573,11,-21.639999389648438,-21.639999389648438,-5.42999267578125,10.1300048828125,50.610015869140625,0,0.10009099339895222,-1.6033170477115992,382.8999938964844,-1.7142837181095998,375.9200134277344,1.7127395923963193,351.3999938964844,0.10009099339895222
12790,2023-11-07,384.5700073242188,388.0,383.6700134277344,385.75,908800.0,-0.00020794637601662114,-1.9060503031296083,-0.4836030717662423,69.77081239193019,43.21316371579783,-27.70903164313961,-24.068359093758602,-9.074968736194933,4.02708495727245,22.835332323551043,4.329986572265625,-5.8507798658506545,23.79000549316413,-3.7301424448973535,51.310153431225615,10.02993152413336,37.5500794621949,-39.82394954492196,91.63416420541172,54.38466401420257,13.760073969030756,11,-20.325012207031307,-20.325012207031307,-5.350006103515682,10.209991455078068,53.20999145507807,1,0.08864444883542455,1.1170216219725992,384.6499938964844,-1.6033170477115992,382.8999938964844,-1.7142837181095998,375.9200134277344,0.08864444883542455
12791,2023-11-08,386.3800048828125,386.739990234375,382.1199951171875,383.4800109863281,781700.0,0.004706548935491384,1.5525084514285232,-2.457637200641509,73.29454748528391,47.8983797054827,-26.462228962672327,-26.074797584959754,-11.306686639724603,2.0986059990232206,24.334397797578642,4.6199951171875,-4.474788374346133,24.876002502441395,-4.570382223691638,54.32238722857443,10.152810139374878,39.59919486550791,-39.03871057027345,92.95654296875,50.06248998245029,14.723192363066524,11,-22.135009765625,-22.135009765625,-11.895004272460938,5.4449920654296875,49.399993896484375,2,0.0802318950469556,-1.9060503031296083,384.5700073242188,1.1170216219725992,384.6499938964844,-1.6033170477115992,382.8999938964844,0.0802318950469556
12792,2023-11-09,387.67999267578125,390.489990234375,385.3800048828125,389.6300048828125,1200200.0,0.0033645317473480763,1.7847461291556488,-0.6724194176391973,83.8396649702697,54.60500622583926,-24.11879699190331,-27.03944685862558,-13.018115372728516,0.7403025386561239,25.347553927160472,5.1099853515625,-2.1932440774303927,25.08299102783201,-6.577501022501735,56.74348307816575,9.252745002665108,40.91323705299891,-37.89917602199455,73.0843208671198,23.8194773167301,15.830246025166874,11,-22.19000244140625,-22.19000244140625,-15.469993591308594,4.1450042724609375,48.730010986328125,3,0.07145071381126678,1.5525084514285232,386.3800048828125,-1.9060503031296083,384.5700073242188,1.1170216219725992,384.6499938964844,0.07145071381126678
12793,2023-11-10,393.9700012207031,394.1000061035156,387.05999755859375,389.75,1201200.0,0.01622474376742522,2.1428532503184585,-2.1640896428683214,85.44130416625694,61.58847557876197,-24.961858852513842,-32.61858691202309,-19.60595516001473,-5.528447121568831,26.1318980897411,7.040008544921875,0.26488980930088246,29.859999084472634,-4.776701990541312,64.49670015948658,12.541648546965632,47.178349621979635,-40.932450680469344,98.98195235728214,43.631107784971505,17.318350537506976,11,-25.449996948242188,-26.675003051757812,-22.0625,-2.1450042724609375,42.69000244140625,4,0.07558950855908964,1.7847461291556488,387.67999267578125,1.5525084514285232,386.3800048828125,-1.9060503031296083,384.5700073242188,0.07558950855908964
12794,2023-11-13,394.80999755859375,396.0199890136719,392.6900024414063,394.4200134277344,1164900.0,0.0021321327392642697,1.3701250040726378,0.09241327441947918,88.84471180013887,68.59595257413017,-20.120087504575224,-33.00290945818807,-20.849126875194827,-6.328192871216061,27.4978250281086,3.329986572265568,3.321778270777827,29.33649597167971,-7.916895824133121,66.58988776749254,10.709800073773295,47.963191869586126,-37.66620146203178,91.29502168066304,29.414875720869354,18.626695897906405,11,-23.300003051757812,-26.555007934570312,-22.902496337890625,-2.9850006103515625,33.019989013671875,0,0.08105164559631217,2.1428532503184585,393.9700012207031,1.7847461291556488,387.67999267578125,1.5525084514285232,386.3800048828125,0.08105164559631217
12795,2023-11-14,403.9100036621094,406.42999267578125,398.7300109863281,399.6400146484375,1674000.0,0.023049077175825827,-1.5287311394739347,10.94913530010173,90.13777192032339,74.93448317230869,-23.08860512466083,-41.339861179659806,-30.23263384864606,-15.368473940337594,28.94664348003746,11.6199951171875,7.92126942852218,36.60650177001952,-4.4304165337205745,77.64342007375961,16.088042618149473,57.12496092188957,-42.10106441549419,89.63393966783414,21.93141526077909,20.518459151870044,11,-18.19500732421875,-30.45001220703125,-32.00250244140625,-20.19500732421875,28.779998779296932,1,0.07761631506839684,1.3701250040726378,394.80999755859375,2.1428532503184585,393.9700012207031,1.7847461291556488,387.67999267578125,0.07761631506839684
12796,2023-11-15,402.05999755859375,407.3399963378906,401.5799865722656,403.9100036621094,1243600.0,-0.004580243338224488,-3.0996101173991897,-0.4332578134492099,88.86160832378104,78.20965095962767,-14.85938403494805,-38.12402465120101,-28.71281397084499,-13.415404598926443,30.13069907546001,5.760009765625,12.776290354456933,32.64849548339845,-11.033284214072921,76.33027518086982,10.807605634662764,54.489385332134134,-34.00411083189533,75.95628035603855,2.8131006345549423,21.840889848735696,11,-8.365005493164062,-28.145004272460938,-30.152496337890625,-23.089996337890625,32.779998779296875,2,0.08884246489977543,-1.5287311394739347,403.9100036621094,1.3701250040726378,394.80999755859375,2.1428532503184585,393.9700012207031,0.08884246489977543
12797,2023-11-16,403.9800109863281,405.6000061035156,403.2099914550781,404.42999267578125,1062300.0,0.004775440082060323,-1.4019997239644835,0.2432325431781066,97.04713416718191,82.18588983236613,-13.835449412592993,-38.354511826995235,-30.92913477407143,-15.28401228089217,30.98196525071742,3.540008544921875,17.710946620198,32.24750823974608,-13.659142316190241,78.1541587956824,9.294182961777949,55.200833517714216,-29.638666721838945,83.43202389640877,2.607947067862,22.95332527796816,11,-9.64501953125,-30.065017700195312,-33.71000671386719,-25.010009765625,32.25,3,0.07871673579920002,-3.0996101173991897,402.05999755859375,-1.5287311394739347,403.9100036621094,1.3701250040726378,394.80999755859375,0.07871673579920002
12798,2023-11-17,408.1199951171875,408.4200134277344,401.7900085449219,403.5,1647100.0,0.010247992520103777,1.5402163110201696,-10.267073584265853,97.11553811027207,86.03923259282644,-15.669583142035947,-39.96861226219045,-35.23090584317367,-19.356137893442337,31.346245755581137,6.6300048828125,22.563607541354827,33.482992553710915,-13.966872897492237,80.93285800491407,9.75805982810931,57.20792527931252,-28.498866520954095,98.09270120149542,10.892568510241333,23.72493272560158,11,-12.849990844726562,-33.66499328613281,-38.00999450683594,-29.149993896484375,31.8800048828125,4,0.0693178694584633,-1.4019997239644835,403.9800109863281,-3.0996101173991897,402.05999755859375,-1.5287311394739347,403.9100036621094,0.0693178694584633
12799,2023-11-20,411.5400085449219,413.2099914550781,407.5299987792969,407.5799865722656,1510400.0,0.008379921269851875,-1.798027631203115,0.857148519037176,97.07975066920272,89.07355906807894,-16.62211095059314,-40.64126323710144,-38.73277966026109,-22.756694877974837,31.508299398347038,5.67999267578125,24.370948182445318,33.83600616455078,-14.876062628783643,82.5480749578852,9.479971767883569,58.19204056121799,-26.735080679018324,88.46695329624009,-1.1828535262590378,24.356034396667216,11,-13.875015258789062,-34.69001770019531,-41.43000793457031,-32.57000732421875,30.29998779296875,0,0.06103901102107678,1.5402163110201696,408.1199951171875,-1.4019997239644835,403.9800109863281,-3.0996101173991897,402.05999755859375,0.06103901102107678
12800,2023-11-21,413.760009765625,413.8800048828125,410.9400024414063,411.0299987792969,1059400.0,0.00539437521166497,-1.0206176917833758,0.689392888518981,97.08548378102748,91.71699643427266,-15.942606223354915,-39.71349478979437,-40.943800697100414,-25.024767324439836,31.607528307230304,2.940002441406193,25.71422241145001,32.76500701904297,-16.372047553034804,81.90206159112074,8.196479733004082,57.333534305081855,-23.274069181886546,99.0244313938573,8.45999608663368,24.568527286038883,11,-14.1300048828125,-36.57501220703125,-43.19001007080078,-34.790008544921875,26.759979248046875,1,0.03400516355993566,-1.798027631203115,411.5400085449219,1.5402163110201696,408.1199951171875,-1.4019997239644835,403.9800109863281,0.03400516355993566
12801,2023-11-22,415.1000061035156,417.7799987792969,413.8800048828125,415.2900085449219,977600.0,0.0032385834934838265,-1.9657693200278488,-0.06959768380339157,95.5158139844889,93.01434632474147,-14.282164282137728,-37.79557540440078,-42.34158982397656,-26.34214130341718,31.79809806177896,4.019989013671875,27.01197004718864,30.806503295898438,-18.180732934642435,79.79373952643931,6.312885180627973,55.3001214111689,-19.935252659962373,83.23956027177647,-7.080562482519156,24.493618115270436,11,-12.680007934570312,-35.96501159667969,-44.37500762939453,-36.1300048828125,21.290008544921875,2,0.042375321800174115,-1.0206176917833758,413.760009765625,-1.798027631203115,411.5400085449219,1.5402163110201696,408.1199951171875,0.042375321800174115
12802,2023-11-24,415.1000061035156,416.0199890136719,412.760009765625,416.0199890136719,404200.0,0.0,6.087043057122006,4.8419530999036295,94.64782915571428,94.03729354579228,-11.156862904559887,-34.28937525225308,-42.604962476785374,-26.36208111947741,31.929092537439697,3.259979248046875,28.039044430085937,27.464503479003895,-20.276151176944154,75.20515813495194,3.594176151029842,51.33483080697795,-15.412203592813626,83.23956027177647,-6.322328353515729,23.870327327974035,11,-9.865005493164062,-35.96501159667969,-44.350006103515625,-36.1300048828125,14.759979248046875,4,0.04755478184563633,-1.9657693200278488,415.1000061035156,-1.0206176917833758,413.760009765625,-1.798027631203115,411.5400085449219,0.04755478184563633
12803,2023-11-27,412.25,414.010009765625,410.3900146484375,412.4100036621094,1326900.0,-0.00686583006892294,1.154748821536589,0.17392025476016718,87.13671068829626,93.84751564447643,-6.080587309517,-27.3464384705278,-39.80123004137073,-23.481088869497285,31.322085859550043,4.709991455078125,28.773208933681815,21.125997924804665,-22.76266622908497,65.0146620786943,-0.818334152140153,43.07033000174948,-8.943758235579025,46.04879239710366,-40.7003733828867,21.94433207694481,11,-3.9949951171875,-33.11500549316406,-41.87750244140625,-33.279998779296875,17.420013427734375,0,0.05816861367211179,6.087043057122006,415.1000061035156,-1.9657693200278488,415.1000061035156,-1.0206176917833758,413.760009765625,0.05816861367211179
12804,2023-11-28,412.9800109863281,417.739990234375,410.010009765625,411.0,1134400.0,0.0017707968134097474,-2.9040389639414,-12.374785428189968,87.56940302302174,93.56214132255403,-4.427758295591559,-23.95618904014833,-40.61060507873822,-24.141863703698846,30.765756662762666,7.72998046875,29.03278963185437,18.46050872802732,-20.676623347985526,57.59764080404017,-1.108057309979074,38.029074766033716,-6.779017818931948,38.224007980927475,-45.92823975284468,19.568566038006413,11,-3.300018310546875,-33.84501647949219,-45.847503662109375,-36.56500244140625,14.949981689453125,1,0.06542686884321469,1.154748821536589,412.25,6.087043057122006,415.1000061035156,-1.9657693200278488,415.1000061035156,0.06542686884321469
12805,2023-11-29,414.6400146484375,418.3399963378906,413.75,414.5299987792969,946800.0,0.0040195738727033525,-4.496957403651115,0.05556326197191782,87.5198939421933,93.41306194682207,-4.923393238261724,-21.577154450552257,-42.32555003114834,-25.804985187712646,30.719002240760705,5.3599853515625,28.598297920217647,16.85401153564453,-16.935372988254073,50.643396059543136,-0.040680726304799464,33.74870379759386,-6.123220358661172,55.582381107646995,-26.321995914232332,16.89469226194931,11,-4.57501220703125,-35.22502136230469,-50.04252624511719,-40.115020751953125,17.529998779296875,2,0.06559902741783197,-2.9040389639414,412.9800109863281,1.154748821536589,412.25,6.087043057122006,415.1000061035156,0.06559902741783197
12806,2023-11-30,415.8299865722656,416.1199951171875,412.1099853515625,413.1300048828125,1666000.0,0.0028698916693727927,1.4451288158617033,24.541747572815535,87.48332912074471,92.35041694166237,-4.419429797179362,-18.648836534061616,-43.458797784052194,-26.959093319921124,31.30201053691269,4.010009765625,28.025880296390596,14.822483825683605,-11.890588850851032,41.53555650221824,1.4659474874162584,28.179020163950952,-5.819976806640625,69.86778137215752,-12.608966586149279,13.35653633826733,11,-5.764984130859375,-36.41499328613281,-51.90248107910156,-41.80998229980469,14.34002685546875,3,0.05937523324118299,-4.496957403651115,414.6400146484375,-2.9040389639414,412.9800109863281,1.154748821536589,412.25,0.05937523324118299
12807,2023-12-01,422.0,424.9800109863281,416.010009765625,417.0,1974400.0,0.014837827061474185,-1.5702081147254285,1.8518644106111468,87.44320252554613,91.27571298780393,-8.676972425580857,-22.334762943096678,-49.05014741144646,-33.218907167316615,33.278295433454666,9.1500244140625,26.479814687670626,18.688497924804665,-6.83622181133444,44.21321766094377,5.9261380567351125,31.450857792874217,-10.323992919921864,80.09344860836187,-0.28329511487348213,12.762359868069565,12,-5.7449951171875,-39.26499938964844,-58.50749969482422,-47.97999572753906,11.1300048828125,4,0.03409956077828791,1.4451288158617033,415.8299865722656,-4.496957403651115,414.6400146484375,-2.9040389639414,412.9800109863281,0.03409956077828791
12808,2023-12-04,424.1900024414063,425.6000061035156,418.0299987792969,419.5499877929688,1513400.0,0.005189579245038711,1.0294866025772451,0.9280029296875,87.88032837455854,90.25355495506571,-9.328737748639298,-22.422425532043576,-50.60411988511436,-35.57422726562396,34.88899596369601,7.57000732421875,25.213380138778007,18.813999938964912,-6.437232984641071,44.065232862570895,6.188383477161892,31.43961640076793,-12.080017089843807,90.95571524489469,11.46600250147381,12.625616461802998,12,-6.384994506835994,-41.145004272460994,-62.4775009155274,-50.16999816894537,10.0,0,0.013366611371137704,-1.5702081147254285,422.0,1.4451288158617033,415.8299865722656,-4.496957403651115,414.6400146484375,0.013366611371137704
12809,2023-12-05,423.1499938964844,426.1499938964844,419.7099914550781,426.1000061035156,1661200.0,-0.0024517516653768112,3.22296932220688,-0.6357764857541238,81.31505591903301,88.50128519262186,-7.2288528869698325,-19.341873186608666,-48.91963772645943,-34.77097108153316,36.599449150369765,6.44000244140625,23.331733371862697,15.848991394042969,-8.606994708219645,40.30497749630558,3.620998342911662,28.076984445174276,-8.342004394531273,78.63249163701494,0.4083595983664736,12.227993051131309,12,-5.0699920654296875,-39.83000183105469,-65.95750427246094,-51.375,13.850006103515625,1,0.015408294045361703,1.0294866025772451,424.1900024414063,-1.5702081147254285,422.0,1.4451288158617033,415.8299865722656,0.015408294045361703
12810,2023-12-06,418.6600036621094,425.0,418.3800048828125,423.0,1475600.0,-0.010610871556513302,-1.7020421890472899,1.4711791115800799,74.88009323591368,86.20842733166906,-2.202298474004408,-12.824517280968337,-43.58582258201636,-30.568121241953065,38.08084554554218,6.6199951171875,20.922999939313684,9.654501342773415,-12.800950885320105,32.109953570866935,-1.573224771273317,20.882227456820146,-1.5836132812499955,46.652523676105226,-30.542435552940937,11.227726114046757,12,-0.5800018310546875,-34.11500549316406,-63.30500793457031,-46.94500732421875,17.889984130859432,2,0.02214204589066382,3.22296932220688,423.1499938964844,1.0294866025772451,424.1900024414063,-1.5702081147254285,422.0,0.02214204589066382
12811,2023-12-07,417.3800048828125,419.92999267578125,416.6000061035156,419.5,1243000.0,-0.0030573705825740483,1.2349049647714239,0.48847854978096233,70.47676252531076,83.52275326162423,-0.6312531900784961,-9.594934686171143,-41.42691413347285,-29.656834440772855,39.723704604686404,3.329986572265625,18.220992366107453,6.824502563476585,-13.203603998024278,26.852609124977448,-3.189550717273846,16.838555844227017,8.769989013671875,13.510821116752492,-60.29705590051323,10.014053280750444,12,0.6999969482421875,-30.805007934570312,-62.86750793457031,-45.665008544921875,20.350006103515625,3,0.035435354765196436,-1.7020421890472899,418.6600036621094,3.22296932220688,423.1499938964844,1.0294866025772451,424.1900024414063,0.035435354765196436
12812,2023-12-08,415.3800048828125,418.8500061035156,413.1700134277344,415.6400146484375,1651500.0,-0.0047917963884291925,-1.427351096156605,0.1226463983416825,61.87051293054406,80.71539795520732,1.5786538085806114,-5.7058588274041995,-38.72946489330502,-28.05177710233056,40.89647825038445,5.67999267578125,15.207179749891168,3.4395019531249886,-13.524648164750545,20.403652071000522,-5.042573105812778,11.921577012062755,10.578989257812509,17.02615393296468,-51.49115739545756,8.482075058937758,12,2.6999969482421875,-19.805007934570312,-62.107505798339844,-43.665008544921875,24.220001220703125,4,0.03560597133002208,1.2349049647714239,417.3800048828125,-1.7020421890472899,418.6600036621094,3.22296932220688,423.1499938964844,0.03560597133002208
12813,2023-12-11,423.75,424.1300048828125,415.9800109863281,416.1199951171875,1380200.0,0.020150211899460313,-1.06068813321296,-29.345070422535212,67.18265110410414,78.45020329754982,-5.574761758282534,-12.364345001481865,-46.18978864689757,-36.7921720670156,41.99125097889977,8.75,13.659531791060033,10.320497131347679,-5.165654385546759,25.806648648242117,2.57742137290046,18.063572889794898,1.6974349121093724,81.51003460858443,14.875259825635865,7.743075758447213,12,-4.6200103759765625,-20.650009155273438,-63.595001220703125,-52.035003662109375,18.20001220703125,0,0.02213570473820048,-1.427351096156605,415.3800048828125,1.2349049647714239,417.3800048828125,-1.7020421890472899,418.6600036621094,0.02213570473820048
12814,2023-12-12,426.80999755859375,427.1499938964844,422.3299865722656,423.489990234375,1095900.0,0.007221233176622377,1.410003662109375,0.4351251899848012,67.94059602004404,76.27472575064434,-7.226624837949714,-13.601414291907872,-48.328033547926566,-40.20055253462999,43.072692819047276,4.82000732421875,12.598725963877655,11.780494689941406,-2.138828357544355,25.699817737427168,4.820833166198554,18.74015621368426,-13.639984130859375,97.56797701791764,33.58321139730608,6.959661523742872,12,-7.1800079345703125,-22.57000732421875,-63.80000305175781,-55.095001220703125,17.649993896484375,1,0.017291077821576684,-1.06068813321296,423.75,-1.427351096156605,415.3800048828125,1.2349049647714239,417.3800048828125,0.017291077821576684
12815,2023-12-13,435.260009765625,435.989990234375,427.3699951171875,428.8999938964844,1204900.0,0.01979806531094952,1.2046088704169837,1.9156632043386341,73.18307103055751,74.685808185068,-13.906511951683626,-20.640593302688387,-55.40704848045249,-48.94552385980137,43.66977269585413,9.17999267578125,12.27305070677437,18.663006591796886,3.0574078357100234,34.26860534788375,10.860207213753426,26.465805969840346,-21.810396728515627,96.80113404612412,33.79574791645044,7.802799378043446,12,-10.680007934570312,-26.20501708984375,-72.25001525878906,-63.545013427734375,11.22998046875,2,0.003997588097541804,1.410003662109375,426.80999755859375,-1.06068813321296,423.75,-1.427351096156605,415.3800048828125,0.003997588097541804
12816,2023-12-14,437.7799987792969,441.6700134277344,435.7999877929688,440.0,1320900.0,0.005789617601278829,1.1115093500776454,-0.3490559247618819,74.65216595193608,73.2645818991113,-14.511492717854708,-21.44691428341912,-56.68740447866611,-51.8243376505352,44.35531667173295,6.410003662109375,11.979029823792189,19.396995544433594,2.661349812866149,36.13264127600104,11.029172678649843,27.764818410217345,-23.428770654296898,86.35082579495614,24.83482081451517,8.367822865783735,12,-10.3599853515625,-25.884994506835938,-73.53500366210938,-66.06500244140625,8.1199951171875,3,-0.0028096555113477084,1.2046088704169837,435.260009765625,1.410003662109375,426.80999755859375,-1.06068813321296,423.75,-0.0028096555113477084
12817,2023-12-15,435.7799987792969,437.3500061035156,432.55999755859375,432.5899963378906,2389400.0,-0.004568504741141233,-1.9476975661057692,-1.4369372465461543,76.05758799574167,71.95094407924277,-11.567705728355747,-17.857974796126086,-53.413215169448335,-50.21248635887633,44.87380178845803,5.220001220703125,11.59666144651726,15.806996154785168,-1.2071529900300106,32.821145299600346,7.2999215823775785,24.314070727192757,-19.789643536132814,77.0727361281049,13.038421191892056,8.507074572407587,12,-8.3599853515625,-22.254989624023438,-71.53500366210938,-64.06500244140625,13.55999755859375,4,0.0044747629824535284,1.1115093500776454,437.7799987792969,1.2046088704169837,435.260009765625,1.410003662109375,426.80999755859375,0.0044747629824535284
12818,2023-12-18,436.4100036621094,439.3299865722656,435.1499938964844,435.9700012207031,899800.0,0.0014456948106320588,-3.0191907039525807,0.13793169425045443,76.00443842899116,71.36087546923811,-11.490345115949935,-17.138598981364566,-52.825060389246346,-50.7083121116151,45.26871423569384,4.17999267578125,11.216687661244748,15.022500610351585,-2.537627819806403,32.58262904050957,6.242436395272591,23.80256482543058,-18.87886892787111,72.80246917476417,5.27598735597833,8.780064215078987,12,-8.989990234375,-22.044998168945312,-70.92001342773438,-64.69500732421875,10.19000244140625,0,0.007309645550371169,-1.9476975661057692,435.7799987792969,1.1115093500776454,437.7799987792969,1.2046088704169837,435.260009765625,0.007309645550371169
12819,2023-12-19,436.6600036621094,439.8200073242188,434.5,435.1600036621094,1181900.0,0.0005728557959308045,-2.7730450403653846,3.4090719933416564,75.22914415784663,71.39965890500845,-10.753233109992493,-16.24296494116811,-51.90657339890856,-50.76511284262517,45.32822581911062,5.320007324218807,10.431650021214978,14.016500854492165,-4.160560710446532,32.19356241943086,4.927970072022845,23.105031636961485,-17.680536206261365,64.96501153477612,-3.9040954105023076,9.088530782469343,12,-9.239990234375,-19.479995727539062,-68.75250244140625,-64.94500732421875,13.149993896484375,1,0.01211470824109484,-3.0191907039525807,436.4100036621094,-1.9476975661057692,435.7799987792969,1.1115093500776454,437.7799987792969,0.01211470824109484
12820,2023-12-20,427.8299865722656,437.4599914550781,427.5700073242188,436.70001220703125,1553400.0,-0.020221721741834786,-1.106496452609937,-5.913350423177083,61.70046133410775,70.42451432820812,-0.5427359620342713,-6.64553412077089,-42.08684268068254,-41.8288041022206,44.926745509183064,9.889984130859318,9.178118543607923,4.4829849243163835,-13.331919520178758,22.297889368811525,-4.424467297931187,13.390437146563954,-7.48908635810443,1.8438236560904555,-64.13543075617895,8.907452222247565,12,-0.40997314453125,-7.629974365234375,-57.94749450683594,-56.114990234375,26.730010986328125,2,0.038870592068710685,-2.7730450403653846,436.6600036621094,-3.0191907039525807,436.4100036621094,-1.9476975661057692,435.7799987792969,0.038870592068710685
12821,2023-12-21,432.6900024414063,433.0799865722656,429.0499877929688,429.0499877929688,817500.0,0.01135968964699896,-1.2142761326670601,-0.41037250604672926,60.69641349979054,70.29405883590216,-3.3555108610086677,-10.667091263284874,-45.9550575744633,-46.61386344201702,44.25722503546589,5.25,8.739657330412797,8.463500976562557,-9.373891601945559,26.300893555070672,-0.45519531269150093,17.382197265816615,-11.069355434430747,41.795878507653065,-21.472785942865272,8.918696289254063,12,-3.864990234375057,-11.065002441406307,-53.10250854492193,-59.23001098632818,15.660003662109318,3,0.031893475040106756,-1.106496452609937,427.8299865722656,-2.7730450403653846,436.6600036621094,-3.0191907039525807,436.4100036621094,0.031893475040106756
12822,2023-12-22,434.8399963378906,436.8599853515625,432.6199951171875,435.1300048828125,698500.0,0.004968901255756331,1.2613465278851552,-0.07967235655119219,60.664919837149945,69.56986647290725,-2.7432993827168843,-11.871021753592231,-46.8718124636643,-48.61081114121362,43.86242897119176,4.239990234375,8.905228195719474,9.626495361328125,-8.269047874592388,27.52203859724864,0.6787237433678683,18.57426697928838,-12.016387345669557,59.346849091198514,-0.40225682509743166,8.947771617960258,12,-2.839996337890625,-13.1099853515625,-51.035003662109375,-60.92500305175781,22.3800048828125,4,0.025434637226883883,-1.2142761326670601,432.6900024414063,-1.106496452609937,427.8299865722656,-2.7730450403653846,436.6600036621094,0.025434637226883883
12823,2023-12-26,436.2300109863281,438.6300048828125,434.510009765625,434.510009765625,535100.0,0.003196611765577728,-3.7906885967246855,-5.930863937703883,63.00716932026201,69.02170795070924,-2.4326768985495164,-11.986979494830393,-46.91898677125084,-49.67000891321521,43.919784536576195,4.1199951171875,9.502186532020346,9.81750946044923,-7.628641135913199,27.26366005681166,1.0944341622679872,18.540584758630473,-12.275617727976282,70.69390744579034,12.782632881659453,8.723075298181223,12,-1.7100067138671875,-14.5,-52.105018615722656,-62.31501770019531,17.819976806640682,1,0.030052919380581855,1.2613465278851552,434.8399963378906,-1.2142761326670601,432.6900024414063,-1.106496452609937,427.8299865722656,0.030052919380581855
12824,2023-12-27,440.0,440.2900085449219,434.0,435.2900085449219,821100.0,0.008642204613909632,1.3780712229510277,2.738365181597204,71.52944335008434,68.83797154176777,-4.620833271606898,-14.365431201724732,-49.39811317222899,-53.13371765603358,43.75983622024469,6.290008544921875,10.87453021554279,12.236499023437489,-5.013569674343273,29.48656772121825,3.6114646745471077,20.86153337232787,-14.982669531485215,97.72005882790438,36.79899860809131,8.625034348890377,12,-5.3799896240234375,-15.399993896484375,-55.13749694824219,-65.54499816894531,11.540008544921875,2,0.015000013871626416,-3.7906885967246855,436.2300109863281,1.2613465278851552,434.8399963378906,-1.2142761326670601,432.6900024414063,0.015000013871626416
12825,2023-12-28,441.8399963378906,443.4700012207031,439.0199890136719,439.6600036621094,679000.0,0.004181809858842422,-1.5722450563601404,0.4628442952759222,74.4014155472733,68.81011038569414,-6.067348632288201,-14.823183430302493,-49.89183611247489,-54.710148659241725,43.63629614362402,4.45001220703125,11.508009379819498,12.71649627685548,-4.465887669800509,29.89888022351147,4.125304303527457,21.307688250183503,-15.823504891822665,88.69623186565502,20.878464601834636,8.591191973327996,12,-6.3199920654296875,-15.099990844726562,-54.58250427246094,-64.99000549316406,11.45001220703125,3,0.01803820678698398,1.3780712229510277,440.0,-3.7906885967246855,436.2300109863281,1.2613465278851552,434.8399963378906,0.01803820678698398
12826,2023-12-29,440.5199890136719,443.7200012207031,439.1400146484375,441.8399963378906,884300.0,-0.002987523391180913,-1.245115638931275,-0.6055099812414256,75.42472428337132,68.73979219543077,-4.825223962474581,-12.183264812995844,-46.974253636576464,-53.069783223610784,43.821867209880615,4.579986572265625,11.92912494748333,10.161988830566429,-6.540016466450993,26.86399412758385,1.810986182057718,18.51299147907514,-13.107216785633113,71.17107704996907,-2.9446077174453507,8.351002648508699,12,-4.8749847412109375,-13.654983520507812,-52.11248779296875,-63.334991455078125,19.20001220703125,4,0.03187144487213289,-1.5722450563601404,441.8399963378906,1.3780712229510277,440.0,-3.7906885967246855,436.2300109863281,0.03187144487213289
12827,2024-01-02,436.3900146484375,440.5,433.760009765625,439.2699890136719,1080600.0,-0.009375225797316089,1.5243426429155165,2.181786655569427,63.98231331281725,67.4040005158559,-0.670085649247369,-7.293913696305708,-41.18631962645736,-48.65857613117589,43.04159477920595,6.759979248046875,11.21033289949952,5.3125137329101335,-11.110967947086749,21.735995412907016,-2.8992271070882794,13.524254572908546,-7.346519521132279,26.405694168257405,-44.84244232215267,8.211740839998436,1,-0.7450103759765625,-9.525009155273438,-45.612518310546875,-57.25502014160156,0.239990234375,1,0.027406657012336355,-1.245115638931275,440.5199890136719,-1.5722450563601404,441.8399963378906,1.3780712229510277,440.0,0.027406657012336355
12828,2024-01-03,429.8599853515625,434.6000061035156,429.0799865722656,433.4100036621094,936500.0,-0.014963745910033466,-1.1604706022873181,1.232656218541713,53.1333316612533,64.94891023845663,5.401097268875958,-0.33447222407949084,-32.79727515283844,-41.884825753560676,41.905693402446545,7.310028076171875,9.93895742521886,-1.5010147094726562,-17.616769266329698,14.614739847384385,-9.558891987901177,6.556862568955864,13.860015869140625,5.32785518339712,-60.00542890800145,8.057877278428508,1,5.7850189208984375,-2.9949798583984375,-37.67498779296875,-50.72499084472656,8.030029296875,2,0.06364866887241005,1.5243426429155165,436.3900146484375,-1.245115638931275,440.5199890136719,-1.5722450563601404,441.8399963378906,0.06364866887241005
12829,2024-01-04,429.6700134277344,433.6499938964844,429.0199890136719,430.6499938964844,1052100.0,-0.0004419390738887863,-3.061355605525217,0.27604941243219544,43.08340035720894,62.880347907690094,5.023546002401758,0.38894992250789073,-30.717647556272482,-41.44784714203149,40.66857099343144,4.6300048828125,8.687960373573901,-2.0169876098632926,-17.691113921620683,13.657138701894098,-9.854050765741988,5.820075546015403,13.757187499999986,4.421931117523719,-54.57912559548479,7.837063155878696,1,6.699981689453125,-2.8050079345703125,-35.975013732910156,-50.53501892089844,-0.1400146484375,3,0.056741158571297134,-1.1604706022873181,429.8599853515625,1.5243426429155165,436.3900146484375,-1.245115638931275,440.5199890136719,0.056741158571297134
12830,2024-01-05,427.92999267578125,431.3800048828125,425.7699890136719,428.8599853515625,921200.0,-0.004049667646275679,-1.1371489025297619,0.9489910313901345,37.57254945144645,60.31102968009631,7.575934947860446,3.0135707162825156,-26.99637170176885,-39.48439732620801,39.44615853110687,5.610015869140625,7.2794829183737875,-4.220507812499989,-18.781359693807246,10.34034406880727,-11.500933753153618,3.0599181281536403,14.920919775390587,12.0334384021381,-41.71078352726559,7.280425940653625,1,6.81500244140625,-0.0149993896484375,-33.522499084472656,-48.79499816894531,-5.449981689453125,4,0.05517261298164855,-3.061355605525217,429.6700134277344,-1.1604706022873181,429.8599853515625,1.5243426429155165,436.3900146484375,0.05517261298164855
12831,2024-01-08,432.1700134277344,432.3900146484375,427.5799865722656,430.6499938964844,1193100.0,0.009908211213336404,3.908136891601532,-1.6344424755529303,45.68906077122562,58.64704533943805,3.636850549328358,-0.06493686572423485,-29.20338195611953,-43.44787884668017,38.55595352483741,4.810028076171875,5.963607254424346,-0.7199874877929915,-13.517874306410704,12.077899330824721,-7.118930897101848,5.678955921515865,9.656043617187493,43.44887739732697,-7.0410529581644,6.398943409308844,1,2.574981689453125,-4.2550201416015625,-37.430015563964844,-52.75502014160156,-10.96002197265625,0,0.04886964495679691,-1.1371489025297619,427.92999267578125,-3.061355605525217,429.6700134277344,-1.1604706022873181,429.8599853515625,0.04886964495679691
12832,2024-01-09,430.1700134277344,432.8800048828125,428.2900085449219,428.2900085449219,706200.0,-0.004627808357495988,-3.8829621453152394,1.2368294249919691,42.78447868218423,56.400079712984976,5.481150967416795,3.2674284043963553,-25.12364852690024,-41.17537208702947,38.30071848974758,4.589996337890625,5.860962111952404,-3.4594879150390625,-13.383877983375328,6.464902153297203,-8.421682949207195,1.5027071191290702,10.692679535312493,49.83030462221178,2.0734189667981795,4.962195034168124,1,4.574981689453125,-1.725006103515625,-35.430015563964844,-50.75502014160156,-5.680023193359375,1,0.06869374170808618,3.908136891601532,432.1700134277344,-1.1371489025297619,427.92999267578125,-3.061355605525217,429.6700134277344,0.06869374170808618
12833,2024-01-10,433.1300048828125,434.95001220703125,429.6499938964844,431.75,1002500.0,0.006880980455824748,1.1115528645073436,0.7340432439451984,46.15887323494662,53.581127477969666,2.274351966760605,1.1027320088266492,-25.740296450793494,-43.80503596959289,37.663464035122296,5.300018310546875,5.563085298119745,-0.9684967041015398,-9.747537976981448,7.810544568778369,-5.358017340541494,3.4210239323384144,6.827125843271858,80.1742622443993,33.16504265818717,4.389520636439952,1,1.614990234375,-4.68499755859375,-33.63500213623047,-50.39500427246094,-9.559997558593693,2,0.008080714705846814,-3.8829621453152394,430.1700134277344,3.908136891601532,432.1700134277344,-1.1371489025297619,427.92999267578125,0.008080714705846814
12834,2024-01-11,434.1900024414063,435.6199951171875,430.2200012207031,434.1700134277344,1328800.0,0.0024472965313973027,2.7500291403079338,0.014484741264968215,58.32898376846306,51.795301724768535,0.3392073721094562,0.6576947261312966,-24.479814644250155,-44.4871866788979,36.78045354287743,5.399993896484375,5.123728351378531,-0.2774993896483693,-8.359354241481014,7.804355462184276,-4.318426815564692,3.7634280362679533,4.9158997819333194,85.48231685591742,31.40669752316729,4.04092742591633,1,0.5549926757811932,-5.744995117187557,-33.764999389648494,-51.145004272460994,-8.179992675781307,3,0.008521643027767478,1.1115528645073436,433.1300048828125,-3.8829621453152394,430.1700134277344,3.908136891601532,432.1700134277344,0.008521643027767478
12835,2024-01-12,437.0,439.2999877929688,434.1400146484375,437.4700012207031,842800.0,0.0064718154328597954,1.4987918510909874,-23.512977099169778,55.964568192798694,49.63306215914935,-3.609076908173961,-2.1241707221269053,-25.025525633481152,-46.84295722555919,35.38895796067045,5.159973144531307,4.474624760610141,2.445498657226551,-5.709408094539583,10.600405408992685,-1.631954718656516,6.522952033109618,-11.230010986328125,80.37553282071407,23.724351974418973,4.077453375883056,1,-3.8650054931640625,-8.55499267578125,-36.30000305175781,-53.68000793457031,-12.670013427734375,4,-0.01709382430366846,2.7500291403079338,434.1900024414063,1.1115528645073436,433.1300048828125,-3.8829621453152394,430.1700134277344,-0.01709382430366846
12836,2024-01-16,436.5499877929688,438.2200012207031,432.8699951171875,433.4400024414063,1127800.0,-0.0010297762174626968,-1.5176499310661091,-6.616972923836115,52.48328536619748,48.35539238730271,-4.225821854684057,-1.8667414415367034,-22.337148491284495,-46.01751713684115,33.50289100419595,5.350006103515625,2.960744804924957,2.0569869995117642,-6.013614370190908,10.127588369214436,-1.9783136853395717,6.0922876843631,-10.509398803711008,75.0226595523527,17.93947008149442,4.035300684851334,1,-4.014999389648494,-8.104980468750057,-35.23748779296881,-53.22999572753912,-1.3299865722656818,1,-0.03222993288299736,1.4987918510909874,437.0,2.7500291403079338,434.1900024414063,1.1115528645073436,433.1300048828125,-0.03222993288299736
12837,2024-01-17,437.7300109863281,439.489990234375,433.4599914550781,433.8399963378906,1041000.0,0.0027030654595252557,-1.593534245136902,1.2508144601012678,52.19169872703827,48.25076650572326,-5.806380189801644,-3.049535384933108,-22.009418995809256,-46.942210240224995,32.15381531792409,6.029998779296875,1.0372706139120282,3.1395095825195085,-5.042899334675212,11.32191849971423,-0.9516948760778519,7.230714041116869,-11.424234020996096,82.11402537549971,25.647382003836185,4.091204458597349,1,-5.1000213623046875,-9.285003662109375,-35.40251159667969,-54.41001892089844,0.53997802734375,2,-0.03774020313120818,-1.5176499310661091,436.5499877929688,1.4987918510909874,437.0,2.7500291403079338,434.1900024414063,-0.03774020313120818
12838,2024-01-18,439.6000061035156,441.1600036621094,435.6300048828125,439.4800109863281,1204100.0,0.004272028579840548,2.4135897822319343,0.03084695766780682,49.38119828565439,48.95052183110609,-6.872135911134535,-4.920570099780775,-22.543865382900833,-48.46820355423074,30.676153378975823,5.529998779296875,-0.901748937974844,4.850004577636696,-3.6016768820805396,13.301686037353932,0.6241638477780498,9.075845307495342,-12.766860607421904,85.74042769232486,33.067232348502316,4.225840729858618,1,-6.135009765625,-9.75,-32.77250671386719,-56.28001403808594,-6.19000244140625,3,-0.03437219212772846,-1.593534245136902,437.7300109863281,-1.5176499310661091,436.5499877929688,1.4987918510909874,437.0,-0.03437219212772846
12839,2024-01-19,441.95001220703125,443.4599914550781,439.0299987792969,441.2300109863281,1172500.0,0.005345782690826972,1.3690055568702009,6.000254323499491,50.16755362413144,50.34996673918219,-8.154579461973753,-7.224337297130887,-23.559895720347754,-50.47700924537014,29.33388642499399,4.42999267578125,-1.7767091374490747,6.935510253906273,-2.0801451793889214,15.951165687201467,2.427682537258704,11.443337970553841,-14.257255220976617,85.74145637195149,36.070685712510375,4.507827716647586,1,-6.430023193359375,-8.925018310546875,-30.83502197265625,-58.63002014160156,-14.110015869140625,4,-0.041588424878699515,2.4135897822319343,439.6000061035156,-1.593534245136902,437.7300109863281,-1.5176499310661091,436.5499877929688,-0.041588424878699515
12840,2024-01-22,444.4599914550781,446.2099914550781,442.8399963378906,444.7200012207031,1025000.0,0.005679328382665716,1.0802501695426117,-0.36112406222184545,55.790711609949355,51.47237238792927,-9.021947664140669,-8.87983182010936,-24.676650732818644,-52.66221783989863,29.2338259702543,4.259979248046875,-1.4965439886636887,8.613989257812477,-0.675074615368203,17.903053130993158,3.969457321222137,13.258521194402817,-15.505855711501624,86.88155561910209,38.280944282051315,4.644531936590332,1,-7.209991455078125,-8.470001220703125,-32.525001525878906,-60.63999938964844,-15.069976806640625,0,-0.04151100671412822,1.3690055568702009,441.95001220703125,2.4135897822319343,439.6000061035156,-1.593534245136902,437.7300109863281,-0.04151100671412822
12841,2024-01-23,446.489990234375,447.0,443.0199890136719,446.5700073242188,816600.0,0.004567337484417955,7.468086487890397,0.3077464788734581,65.82074198149832,54.03195719896418,-9.842035871823384,-10.35380588649906,-25.319461806210597,-54.38539660079073,29.15868864059494,3.980010986328125,-0.5377107446227001,9.95398864746096,-0.3434205822637182,20.25139787718564,4.805284032598593,15.102693262323328,-15.810268919648365,96.23331282300943,42.97351121880701,5.148704614862346,1,-8.164993286132812,-10.104995727539062,-29.67249298095703,-58.25,-18.1099853515625,1,-0.04963157998341006,1.0802501695426117,444.4599914550781,1.3690055568702009,441.95001220703125,2.4135897822319343,439.6000061035156,-0.04963157998341006
12842,2024-01-24,445.8999938964844,450.3200073242188,445.20001220703125,448.4100036621094,892400.0,-0.001321409999764822,-1.618941321552924,31.368421052609296,80.86990331405735,57.88873831886537,-7.583586220789584,-9.373312629736631,-23.36244166983579,-53.48698016710978,28.88562019284031,5.119995117187557,0.9195919798038403,8.810992431640614,-2.261645877844046,19.883630741125273,3.274673276898284,14.347311586382943,-13.26183913952491,69.91141801804021,10.151145576014088,5.536319154742339,1,-5.6299896240234375,-7.8549957275390625,-26.24248504638672,-54.81999206542969,-16.889984130859375,2,-0.0239515425475888,7.468086487890397,446.489990234375,1.0802501695426117,444.4599914550781,1.3690055568702009,441.95001220703125,-0.0239515425475888
12843,2024-01-25,449.3399963378906,449.5700073242188,443.6199951171875,447.3599853515625,1071000.0,0.007714739826179207,3.8769933087359836,-0.7888459293843011,83.64686106847927,60.70183579664495,-9.479232750302288,-12.417437553432364,-25.570038913640303,-56.57115754670258,28.324719650926948,5.950012207031307,1.8758049855377976,11.595495605468727,-0.7429013800780808,23.933892591015535,5.426297112695352,17.764694098242103,-14.226382221514825,91.31966125243567,23.544934813083643,6.1691984927733925,1,-7.7449951171875,-11.294998168945312,-28.86748504638672,-58.25999450683594,-23.899993896484318,3,-0.024636149495791626,-1.618941321552924,445.8999938964844,7.468086487890397,446.489990234375,1.0802501695426117,444.4599914550781,-0.024636149495791626
12844,2024-01-26,446.6000061035156,449.4400024414063,445.4200134277344,448.92999267578125,787600.0,-0.006097810692806904,1.3999890683500933,-1.1767543656848691,80.87993159542378,63.47020950804774,-5.357116295712103,-9.652529316193409,-21.631152617789894,-53.54163179440002,27.599245340751533,4.019989013671932,3.195125195428602,8.525505065917969,-4.405696573402395,21.456706705238332,2.0599042462577586,14.991105885578179,-9.357496938041777,50.26743640480572,-23.543714671142567,6.46560081966019,1,-5.0050048828125,-8.555007934570312,-25.707496643066406,-55.52000427246094,-24.290008544921875,4,-0.029534263907620706,3.8769933087359836,449.3399963378906,-1.618941321552924,445.8999938964844,7.468086487890397,446.489990234375,-0.029534263907620706
12845,2024-01-29,449.80999755859375,450.6199951171875,444.9599914550781,447.92999267578125,1073600.0,0.0071876207147523186,2.234287806919643,-0.8068736984112431,80.20547121992017,66.5504523806836,-7.329715388512625,-12.895997997682969,-23.873594269341424,-56.42946499447203,26.632398348068453,5.660003662109375,4.326181480813034,11.336996459960915,-2.5394717922885093,25.21346471221034,4.398762333836203,18.275230586085627,-10.7366386508956,89.3421459461847,11.207454262665323,6.938234126124707,1,-7.7700042724609375,-11.615005493164062,-27.509986877441406,-58.72999572753906,-23.66998291015625,0,-0.048842847735595774,1.3999890683500933,446.6000061035156,3.8769933087359836,449.3399963378906,-1.618941321552924,445.8999938964844,-0.048842847735595774
12846,2024-01-30,454.55999755859375,455.3299865722656,448.5,450.1900024414063,1098700.0,0.010560014285545538,1.3113426762643423,2.3244594506849903,88.16901112483382,70.54793153599421,-10.344128256259353,-17.434078826765244,-27.52125991903904,-60.83599549364658,25.772313389478143,6.829986572265625,4.993486929674873,15.384996032714866,-0.23811752293806876,31.0081095883678,7.573439254888399,23.196552810541334,-13.639176857377322,93.42451259144204,11.225798676222794,7.811556777826462,1,-9.080001831054688,-14.010009765625,-30.749984741210938,-63.47999572753906,-27.889984130859375,1,-0.055372190789647724,2.234287806919643,449.80999755859375,1.3999890683500933,446.6000061035156,3.8769933087359836,449.3399963378906,-0.055372190789647724
12847,2024-01-31,448.3500061035156,457.1900024414063,447.9599914550781,455.010009765625,1820100.0,-0.01366154410513798,-1.4811747574806855,-1.524030000838032,71.61933116184476,73.01883518890425,-2.7594536164711485,-10.837792718347885,-20.32026425197131,-54.30605697317668,25.9395254460671,9.230010986328182,5.519849828972781,8.577005004882835,-7.506071775141777,24.660081784907447,0.5354666148705292,16.61854339489514,-4.835535545510368,34.856362810404164,-45.632188555570195,8.041538390012295,1,-0.2400054931640625,-6.8700103759765625,-23.125,-57.27000427246094,-20.1199951171875,2,-0.044541097242881356,1.3113426762643423,454.55999755859375,2.234287806919643,449.80999755859375,1.3999890683500933,446.6000061035156,-0.044541097242881356
12848,2024-02-01,457.2200012207031,457.4599914550781,447.7300109863281,448.3500061035156,1078100.0,0.019783640005437197,1.0812846791566029,-1.3318303663482027,76.77285502334057,75.97497978881637,-9.909273575449163,-18.501530396661337,-28.20921716063708,-62.75545263141282,26.90954057714533,9.72998046875,6.555383340458377,16.078999328613293,-1.0727190908809234,33.23071774810751,7.503140118866156,24.65485853836043,-10.970424286017646,98.080078125,17.470422727815276,8.57585920974712,2,-7.07000732421875,-15.605010986328125,-30.354995727539062,-66.13999938964844,-30.540008544921875,3,-0.061698944446354154,-1.4811747574806855,448.3500061035156,1.3113426762643423,454.55999755859375,2.234287806919643,449.80999755859375,-0.061698944446354154
12849,2024-02-02,454.0499877929688,456.7300109863281,448.17999267578125,455.0,1552900.0,-0.006933234371354957,2.877529271735821,-0.107104028184902,69.6564326868139,77.51561546402355,-5.411449997685679,-14.136148458095477,-24.185024515276325,-59.15744746115365,27.941785899993594,9.040008544921875,7.560599105751521,11.689987182617244,-5.494467516232817,28.874441881467305,3.0977598331921854,20.282214532042303,3.410003662109318,72.71997070312545,-7.592161526816142,8.592227349425034,2,-3.809997558593807,-12.434997558593807,-25.924980163574276,-62.96998596191412,-25.440002441406307,4,-0.06301065107529014,1.0812846791566029,457.2200012207031,-1.4811747574806855,448.3500061035156,1.3113426762643423,454.55999755859375,-0.06301065107529014
12850,2024-02-05,451.5400085449219,453.0199890136719,445.6700134277344,450.0,1247300.0,-0.0055279799923514394,2.2666779695500323,-1.6210407966592681,66.49794545255459,77.59086029414092,-2.0020965980990013,-10.294477180329409,-20.903989126868282,-56.1966751932373,29.316108597743117,8.379974365234432,8.593796700381915,7.99950714111327,-8.228323533248954,24.227337815475494,-0.11440819606787045,16.11342247829441,5.91998291015625,49.788007268322225,-29.904648448653155,8.113915337181124,2,-1.0000152587890625,-9.925018310546875,-21.93000030517578,-60.46000671386719,-23.510009765625,0,-0.06473404445493369,2.877529271735821,454.0499877929688,1.0812846791566029,457.2200012207031,-1.4811747574806855,448.3500061035156,-0.06473404445493369
12851,2024-02-06,453.2900085449219,454.5199890136719,449.7200012207031,451.7900085449219,975700.0,0.003875625563367846,1.4242601726263873,0.9740205695261875,66.9130632656771,76.04010028876533,-3.001740352331751,-10.942100020727423,-21.88989902252672,-57.522005330714876,30.708178729074454,4.79998779296875,9.562183004222902,8.693507385253895,-7.163345709812802,24.55036048032059,0.765080837720518,16.62193393278727,3.698383789062518,64.63112229314531,-14.14572243634565,7.928426547533359,2,-2.7500152587890625,-11.675018310546875,-22.160003662109375,-61.31001281738281,-29.82000732421875,1,-0.059895416586914996,2.2666779695500323,451.5400085449219,2.877529271735821,454.0499877929688,1.0812846791566029,457.2200012207031,-0.059895416586914996
12852,2024-02-07,459.7200012207031,461.1600036621094,453.6300048828125,459.3800048828125,1584000.0,0.014185163040371762,3.6770161022812355,0.22666422526041666,69.89717205030578,74.51235706452384,-8.119006427784313,-15.857810945600193,-27.46533063456485,-63.586858382352716,32.36143193506394,7.8699951171875,10.354387894373758,13.64600067138673,-2.0570035317069255,29.349004874480386,5.794498569839902,21.497502772933558,-14.04998779296875,90.70365817138715,12.278588636628044,7.85150210154684,2,-6.660003662109375,-16.2550048828125,-28.464996337890625,-67.61500549316406,-36.910003662109375,2,-0.07189155943881165,1.4242601726263873,453.2900085449219,2.2666779695500323,451.5400085449219,2.877529271735821,454.0499877929688,-0.07189155943881165
12853,2024-02-08,436.6300048828125,437.3399963378906,419.8500061035156,431.7999877929688,3790200.0,-0.05022621655916493,4.596796875,14.206085629656057,46.26927574393628,70.66672863658077,14.503695942684601,7.9135740579180265,-3.679583537909309,-40.1356632805946,32.909363009699035,39.8699951171875,10.095287919520388,-9.618995666503906,-24.783394070909196,5.545402737901384,-17.20119486870658,-2.036796464301233,24.529998779296875,40.61970411762012,-35.35642140463507,7.582199202202657,2,3.875,3.875,-5.375,-44.52500915527344,-14.8800048828125,3,-0.019238242453673893,3.6770161022812355,459.7200012207031,1.4242601726263873,453.2900085449219,2.2666779695500323,451.5400085449219,-0.019238242453673893
12854,2024-02-09,437.8900146484375,441.0400085449219,431.3299865722656,436.92999267578125,1863700.0,0.0028857608307590876,1.6749335844234456,0.19876160990712308,45.31050620001682,66.78951030103596,13.274163398772373,7.320287561217356,-4.238390284323941,-41.04359870188432,33.247096823536886,9.71002197265625,9.524759062811427,-8.543986511230457,-23.1696586451597,6.081685622698785,-15.856822578195079,-1.231150444265836,23.269989013671875,43.669836870200925,-29.64926984547273,7.312836066964632,2,2.614990234375,2.614990234375,-6.635009765625,-45.78501892089844,-13.920013427734375,4,-0.02560008586095819,4.596796875,436.6300048828125,3.6770161022812355,459.7200012207031,1.4242601726263873,453.2900085449219,-0.02560008586095819
12855,2024-02-12,429.5299987792969,439.1400146484375,429.17999267578125,439.1400146484375,1817000.0,-0.019091588274403826,1.0728419408004422,-10.010204081632653,38.89761904476512,61.31491118102832,20.62374314387631,15.90756461593071,4.68662670939807,-32.3731942797769,33.23770720002748,9.96002197265625,8.21162771658959,-16.530502319335938,-32.49116928987905,-0.5698353487928216,-24.510835804607495,-8.55016883406438,30.803804931640627,23.432566564670527,-45.0470194255665,7.980333485271548,2,10.975006103515625,10.975006103515625,2.0875015258789062,-37.42500305175781,-3.5,0,-0.0021419072715502807,1.6749335844234456,437.8900146484375,4.596796875,436.6300048828125,3.6770161022812355,459.7200012207031,-0.0021419072715502807
12856,2024-02-13,422.4800109863281,426.260009765625,420.1300048828125,421.8399963378906,1888800.0,-0.016413260570866894,-2.019708654670094,-0.06659870880054367,35.864321237797014,57.34213230057857,25.305810609050923,23.030188424235575,12.192981031095826,-25.00164287951179,33.75524096684253,9.399993896484375,6.8987026547476376,-22.876991271972656,-41.60338787602973,-4.150594667915584,-32.24018957400119,-13.51379296994412,37.04411677246094,6.36650941235744,-59.37361409502082,9.363198302028527,2,18.024993896484375,18.024993896484375,8.849983215332031,-30.375015258789062,6.069976806640682,1,0.013136687295599359,1.0728419408004422,429.5299987792969,1.6749335844234456,437.8900146484375,4.596796875,436.6300048828125,0.013136687295599359
12857,2024-02-14,421.2099914550781,425.5,417.4700012207031,424.45001220703125,1621300.0,-0.0030061056102630435,2.0074922420148473,-5.06241655540721,32.56476333077853,52.43012211251612,24.944322074011552,24.242012531888292,13.715110236307112,-23.19175800057451,34.22012207946481,8.029998779296875,5.2584942224795554,-23.321009826660145,-44.72923131193187,-1.9127883413884206,-34.02512056929601,-12.616899084024283,37.520653870605486,15.867581977932055,-44.7103797211221,10.70411074263586,2,18.105010986328125,18.105010986328125,10.120002746582031,-29.104995727539062,-2.079986572265625,2,0.00536551793991813,-2.019708654670094,422.4800109863281,1.0728419408004422,429.5299987792969,1.6749335844234456,437.8900146484375,0.00536551793991813
12858,2024-02-15,424.489990234375,426.6600036621094,422.0799865722656,423.489990234375,1378100.0,0.0077870868351581635,-1.3979101091280937,-0.30863999849296875,36.387133237558,48.73353328482103,18.47630482378105,20.840469572074653,10.65993183278431,-25.89743802541443,34.453565240878326,5.45001220703125,2.747644253349563,-19.28551025390624,-42.42305563796123,3.8520351301487494,-30.854282945933733,-7.716737561878745,32.5902293271094,29.78356738336126,-30.7726461020738,11.568772692027501,2,14.82501220703125,14.82501220703125,7.105010986328125,-32.38499450683594,-6.009979248046875,3,-0.003957673241844151,2.0074922420148473,421.2099914550781,-2.019708654670094,422.4800109863281,1.0728419408004422,429.5299987792969,-0.003957673241844151
12859,2024-02-16,423.5700073242188,427.510009765625,421.8599853515625,422.0,1813400.0,-0.002167266440483595,-5.108013592425192,1.5700073242188068,33.37557278474897,45.05326965506485,16.33591598476272,21.410598896591807,11.832207859460766,-24.398982799489886,34.38775016261119,5.6500244140625,1.0697085639020543,-19.28649291992184,-44.1267482282106,5.55376238836692,-31.70662057406622,-6.8663652657774605,31.925803503634313,28.149526182150797,-27.577188945161158,12.420127654144371,2,15.744995117187443,15.744995117187443,8.024993896484318,-31.465011596679744,-4.080017089843807,4,-0.004296827661892766,-1.3979101091280937,424.489990234375,2.0074922420148473,421.2099914550781,-2.019708654670094,422.4800109863281,-0.004296827661892766
12860,2024-02-20,426.010009765625,426.2099914550781,420.6900024414063,423.1600036621094,2424700.0,0.0057605647218041955,2.396948213531117,1.81528204330748,31.366666719779957,41.103670038854055,11.056333098892537,18.464166460981232,9.822801264563736,-26.122454689088954,34.04667983675908,5.519989013671818,-1.9007815155703156,-15.923991394042957,-41.85972092168265,10.011738133596737,-28.891856157862776,-2.956126630223139,27.964768677942118,85.05977367162019,32.69287544655698,12.967864763819845,2,13.30499267578125,13.30499267578125,5.584991455078125,-33.90501403808594,-3.20001220703125,1,-0.004788639933705374,-5.108013592425192,423.5700073242188,-1.3979101091280937,424.489990234375,2.0074922420148473,421.2099914550781,-0.004788639933705374
12861,2024-02-21,424.3299865722656,429.489990234375,421.3800048828125,425.510009765625,979400.0,-0.003943623752605374,-1.2909606589740386,-0.414042339033505,33.337948226822405,37.04153405846701,9.159598010877573,19.39319474766023,11.964040741365238,-23.71226886101323,33.43769397207625,8.1099853515625,-4.557693241032439,-16.496014404296886,-43.48426065355784,10.492231844964067,-29.99013752892739,-3.0018912796663813,28.18460078238695,57.071477717323695,2.386771119614558,13.494123124630491,2,4.925018310546875,14.985015869140625,6.460014343261719,-32.22499084472656,1.120025634765625,2,0.0040063447336444735,2.396948213531117,426.010009765625,-5.108013592425192,423.5700073242188,-1.3979101091280937,424.489990234375,0.0040063447336444735
12862,2024-02-22,435.2200012207031,437.6199951171875,428.4800109863281,429.1099853515625,1328000.0,0.02566402326737971,-1.4803332518975234,-5.177877776915716,35.15520301798516,35.80663708891689,-6.225942770410029,8.076103290816945,1.7357704208795894,-33.88872353853674,32.08078753801695,13.290008544921875,-6.858237366311414,-5.072000122070335,-32.06016336014892,21.91616311600825,-18.566081741109656,8.422081496968985,15.892802688591473,85.82401101733711,35.11544039658637,13.494081619039301,2,-5.964996337890625,4.095001220703125,-4.730003356933594,-41.88999938964844,-8.1300048828125,3,-0.015325613273806993,-1.2909606589740386,424.3299865722656,2.396948213531117,426.010009765625,-5.108013592425192,423.5700073242188,-0.015325613273806993
12863,2024-02-23,438.2699890136719,440.3200073242188,436.1600036621094,436.4800109863281,871200.0,0.007007921934686356,-2.4238816466983613,0.29295799973028724,39.33495780217364,35.14268726693431,-10.078719515761918,4.37875674510218,-0.8732194271700564,-36.1503542025597,30.912831076958792,5.100006103515682,-9.463978647221552,-1.4685119628906023,-28.127408388125048,25.190384462343843,-14.797960175507797,11.860936249726592,11.497102788079076,89.55671013438274,39.91264070178431,13.329448212617223,2,-9.374984741210938,1.045013427734375,-7.732490539550781,-42.90998840332031,-12.160003662109375,4,-0.043671674106488534,-1.4803332518975234,435.2200012207031,-1.2909606589740386,424.3299865722656,2.396948213531117,426.010009765625,-0.043671674106488534
12864,2024-02-26,433.4100036621094,439.2999877929688,433.3900146484375,436.67999267578125,1135400.0,-0.011089021546969113,-2.571016310010084,-1.8268319296211681,38.12393500353031,35.05672237346377,-6.616890660998308,8.643047597699876,4.281734877359895,-30.543185668345814,29.788905591491595,5.909973144531307,-13.235283258940058,-5.66899719238279,-32.26571412802872,20.92771974326314,-18.967355660205783,7.629361275440203,15.06520451639966,64.79876748191926,14.546128154142167,13.29835846782297,2,-4.5149993896484375,5.904998779296875,-1.75250244140625,-29.050003051757812,-6.95001220703125,0,-0.03444773436152804,-2.4238816466983613,438.2699890136719,-1.4803332518975234,435.2200012207031,-1.2909606589740386,424.3299865722656,-0.03444773436152804
12865,2024-02-27,427.8399963378906,434.6000061035156,426.239990234375,433.25,1493600.0,-0.012851589204574965,1.0616521604973115,1.654440929156051,34.12351562392911,34.863299527478446,-1.4659845975149324,13.15730717049803,9.815657976803493,-24.08633749416498,28.720112581405076,8.360015869140625,-14.05250457198133,-10.140504455566429,-36.68582738750587,16.40481847637301,-23.413165921536176,3.1321570104033185,19.395003562306158,34.10765904103266,-13.73439839419975,13.272661465969723,2,1.0550079345703125,11.475006103515625,6.4324951171875,-15.955001831054688,0.58001708984375,1,-0.019516656168165114,-2.571016310010084,433.4100036621094,-2.4238816466983613,438.2699890136719,-1.4803332518975234,435.2200012207031,-0.019516656168165114
12866,2024-02-28,429.3900146484375,431.80999755859375,426.1700134277344,427.4700012207031,1222200.0,0.0036228924920864713,-1.4955742652470108,-0.3549005781977154,29.85255320503279,34.56194284684004,-2.1598732199328197,10.14507590206017,8.165583604133985,-24.82506554804411,27.084132368678986,5.639984130859375,-14.94490251251375,-7.3319869995117415,-32.93769213128269,18.273718132259205,-20.134839565397215,5.470865566373732,16.654385304579534,22.756202188208256,-18.851845220861968,12.802852565885487,2,1.1149902343750568,9.92498779296875,7.22998046875,-15.620025634765625,2.199981689453125,2,-0.015324103647894827,1.0616521604973115,427.8399963378906,-2.571016310010084,433.4100036621094,-2.4238816466983613,438.2699890136719,-0.015324103647894827
12867,2024-02-29,428.3800048828125,433.5899963378906,428.0199890136719,432.510009765625,2070200.0,-0.002352196677074425,-1.2968928935479405,-2.151029166335532,42.244792108929076,35.21279383254794,-0.028875534092662747,10.100111389600443,9.126213808861507,-22.985435155622667,25.093905841199522,5.57000732421875,-14.644777449372043,-7.34349670410154,-32.595014710061776,17.908021301858696,-19.96925570708163,5.28226229887855,16.521419120911958,15.618320907030197,-25.035972091748775,12.625759002980109,2,2.125000000000057,10.93499755859375,8.974990844726562,-13.82000732421875,5.72998046875,3,-0.0068397045669365,-1.4955742652470108,429.3900146484375,1.0616521604973115,427.8399963378906,-2.571016310010084,433.4100036621094,-0.0068397045669365
12868,2024-03-01,429.010009765625,432.2699890136719,426.989990234375,428.0,1484400.0,0.0014706682749696665,-2.485114011763758,-0.24455413353826147,41.552516187768816,36.12134309955014,0.05555340804141906,7.64003135343421,8.432821929652562,-22.818122145477787,23.00763489793578,5.279998779296875,-13.358509005420899,-5.3029922485351335,-28.57243149113765,17.966446994067383,-16.93771186983639,6.3317273727661245,14.794157326778588,21.629869631812625,-17.872855184356126,11.634719621301262,3,1.4949951171875568,10.30499267578125,10.147491455078125,-12.790008544921875,5.989990234375,4,-0.004475451350851478,-1.2968928935479405,428.3800048828125,-1.4955742652470108,429.3900146484375,1.0616521604973115,427.8399963378906,-0.004475451350851478
12869,2024-03-04,425.4400024414063,429.510009765625,423.95001220703125,428.3800048828125,2056800.0,-0.008321501230633355,1.1384555794218105,-2.9108653613729194,45.71907886457101,37.71605556008248,4.379238780151354,9.440786141192689,11.888592077631813,-18.501942704902092,20.92105771828098,5.55999755859375,-11.673172286748525,-7.442500305175713,-29.062287846630966,14.17728723627954,-18.25239407590334,3.3673934655519133,17.31079801612924,13.990526650601288,-26.407111010826107,10.809893770727632,3,5.410003662109318,13.874999999999943,14.379997253417912,-7.589996337890682,-1.3999938964844318,0,0.0015747999866291273,-2.485114011763758,429.010009765625,-1.2968928935479405,428.3800048828125,-1.4955742652470108,429.3900146484375,0.0015747999866291273
12870,2024-03-05,422.30999755859375,427.05999755859375,421.3900146484375,423.80999755859375,1456200.0,-0.007357100566121821,-2.395234092321187,0.5102036579542958,49.80614234044759,39.54585490604083,7.743515705003404,10.823603828323485,15.150294925140827,-14.686048843365143,19.509783292397188,5.66998291015625,-10.598936604913547,-9.111004638671886,-29.326568885198185,11.104559607854412,-19.218786761935007,0.9967774845912345,19.429570929468525,7.5408548436722205,-35.62638878036825,10.10778212326314,3,8.545013427734375,17.0050048828125,17.51000213623047,-3.6199951171875,0.610015869140625,1,0.009826890010835143,1.1384555794218105,425.4400024414063,-2.485114011763758,429.010009765625,-1.2968928935479405,428.3800048828125,0.009826890010835143
12871,2024-03-06,426.1400146484375,426.8999938964844,422.3500061035156,424.3299865722656,1529800.0,0.00906920771941322,1.732736420539421,-1.2066853841145833,55.31137289456294,41.78542933677169,4.690509194279343,5.1176730406404545,11.342519451812109,-17.837986213554416,17.8401771417913,4.589996337890625,-9.033071094323248,-3.923487854003895,-21.419094592802935,13.572118884795145,-12.671291223403443,4.824315515395654,14.628771148930412,38.93448466489397,-7.3684825450915525,8.747803369399529,3,4.714996337890625,13.17498779296875,13.97747802734375,-4.485015869140625,-8.33001708984375,2,0.005350351295167366,-2.395234092321187,422.30999755859375,1.1384555794218105,425.4400024414063,-2.485114011763758,429.010009765625,0.005350351295167366
12872,2024-03-07,426.6700134277344,430.7300109863281,426.3999938964844,430.7300109863281,1189000.0,0.0012437198129213733,1.1330146273996904,-2.243057780175684,52.49658722275772,43.24783260572548,3.1515724140953694,2.091954272011378,10.772068161504194,-17.582859307082117,15.173820975708397,4.589996337890625,-7.406492125405691,-1.7409896850585938,-12.317527564743898,8.83554819462671,-7.029258624901274,3.547279254784087,13.166820986566961,48.52951488717165,0.1312972413590785,5.2882689398426574,3,3.67498779296875,12.644989013671875,16.34497833251953,0.3599853515625,-17.110015869140625,3,0.011531119495908904,1.732736420539421,426.1400146484375,-2.395234092321187,422.30999755859375,1.1384555794218105,425.4400024414063,0.011531119495908904
12873,2024-03-08,428.2300109863281,430.6000061035156,426.8699951171875,427.739990234375,1138700.0,0.0036562155987041045,-2.345284852134167,-0.12069483906853681,55.259588392318896,45.15179409336866,0.019705688411420397,-0.13662089099852892,9.144100174117,-18.306998181988092,15.059182460217036,3.92999267578125,-5.805977345247243,0.23900756835939774,-9.605068955682782,10.083084092401577,-4.683030693661692,5.161045830380488,10.71215010022928,73.23339421603447,21.353743377553272,4.922038262021087,3,-0.2350006103515625,11.084991455078125,16.564987182617188,1.1549835205078125,-19.670013427734375,4,0.013730878766976762,1.1330146273996904,426.6700134277344,1.732736420539421,426.1400146484375,-2.395234092321187,422.30999755859375,0.013730878766976762
12874,2024-03-11,426.67999267578125,428.6900024414063,423.2900085449219,427.0,987300.0,-0.0036195929075049094,1.9189059896734866,-0.6530485146665006,50.771690210353604,47.00159126963805,0.5751619813436832,0.5591795814627858,10.48519869631167,-15.982803118651361,15.53580560815705,5.399993896484432,-5.1435102601293465,-0.7505096435546648,-9.428950548851901,7.927931261742572,-5.089730096203311,3.588710809093982,11.403282016141986,56.6379025854999,8.585379346459632,4.339220452648624,3,0.8100128173828125,12.635009765625,19.202499389648438,2.94500732421875,-14.57000732421875,0,0.019499408144362684,-2.345284852134167,428.2300109863281,1.1330146273996904,426.6700134277344,1.732736420539421,426.1400146484375,0.019499408144362684
12875,2024-03-12,428.6099853515625,430.7300109863281,426.1499938964844,429.3200073242188,1005600.0,0.004523279059039043,1.594888996472785,2.218767880984347,54.90150301994963,49.78480791573991,-1.3791543149612266,-1.521268420554975,8.30508778547005,-17.11586401346051,15.716295964137336,4.58001708984375,-5.089260099728278,1.2254837036132926,-7.415773785281544,9.86674119250813,-3.0951450408340975,5.546112448060683,8.648758401511941,74.70137948112864,26.6417297618188,4.320628744447412,3,-1.1199798583984375,10.70501708984375,17.3175048828125,1.0150146484375,-15.239990234375,1,-0.010662319971132206,1.9189059896734866,426.67999267578125,-2.345284852134167,428.2300109863281,1.1330146273996904,426.6700134277344,-0.010662319971132206
12876,2024-03-13,428.0299987792969,430.1700134277344,426.67999267578125,428.2900085449219,750100.0,-0.0013531802619808353,-1.3581046250283522,0.36619960457316764,39.22039798172425,49.44876412382827,-1.1313471589037363,-0.5314178420590565,8.665614023817625,-15.615911014500057,15.105336320099081,3.490020751953125,-4.580919978903921,0.3679977416992415,-7.960916282047776,8.69691176544626,-3.796459270174296,4.532454753572779,8.437195272482711,63.709525254928344,19.583002674332654,4.164457011873512,3,-1.1999969482421875,11.285003662109375,18.04749298095703,4.464996337890625,-15.470001220703125,2,-0.011938381342746385,1.594888996472785,428.6099853515625,1.9189059896734866,426.67999267578125,-2.345284852134167,428.2300109863281,-0.011938381342746385
12877,2024-03-14,423.4700012207031,428.1000061035156,421.05999755859375,426.7200012207031,1296000.0,-0.010653453196267648,1.342761100052809,12.499530516431925,28.772277539757724,48.02873760738259,2.9713958181341127,4.433903803745125,13.081780669511943,-10.115760442159171,14.47974129857551,7.040008544921875,-3.302540658861119,-4.305000305175781,-12.320779408078067,3.7107787977265048,-8.312889856626896,-0.29711075372466667,12.237305117833387,24.92244380134252,-12.901551568029799,4.0078895514511315,3,2.4250030517578125,15.845001220703125,22.60749053955078,10.264999389648438,-6.540008544921875,3,-0.013365772417866073,-1.3581046250283522,428.0299987792969,1.594888996472785,428.6099853515625,1.9189059896734866,426.67999267578125,-0.013365772417866073
12878,2024-03-15,422.80999755859375,424.5199890136719,418.6499938964844,420.0299987792969,2467000.0,-0.0015585606069068447,-1.1191285427052635,-0.8553842397836539,32.71365992182501,46.58369105818859,2.9719744381559394,5.229724020397271,13.797833205903942,-8.389664425929595,14.066124282262646,5.8699951171875,-1.819420070933063,-4.881004333496094,-13.074958984608429,3.3129503176162416,-8.977981659052261,-0.7840270079399261,12.167816575229438,34.43706768930724,0.024158607546638677,4.0969773255561694,3,1.8800048828125,6.44500732421875,25.452499389648438,12.775009155273438,-9.54998779296875,4,-0.03133795339871026,1.342761100052809,423.4700012207031,-1.3581046250283522,428.0299987792969,1.594888996472785,428.6099853515625,-0.03133795339871026
12879,2024-03-18,421.75,426.2200012207031,421.3599853515625,424.0700073242188,1023100.0,-0.0025070304976572144,-2.1354570691657973,-0.8345353751578227,38.35567199799274,45.31141657569361,3.8593519274469372,6.478538102861933,14.908842280800457,-6.261629796854038,13.642596947651406,4.860015869140625,-1.6451461663156124,-5.850001525878895,-14.273858960028747,2.573855908270957,-10.061930242953792,-1.6380728088039973,12.527501617298412,25.66226587644441,-8.426180213123018,4.211928717074921,3,2.94000244140625,7.5050048828125,18.7550048828125,13.835006713867188,-8.470001220703125,0,-0.031274457478141726,-1.1191285427052635,422.80999755859375,1.342761100052809,423.4700012207031,-1.3581046250283522,428.0299987792969,-0.031274457478141726
12880,2024-03-19,423.9700012207031,424.05999755859375,420.739990234375,422.3900146484375,1643900.0,0.005263784755668244,2.772780080109587,-0.6810265449474985,39.895589522085395,43.59855175652943,2.122822677548413,4.319322267262237,12.822795583217896,-7.353755912952181,13.115530796122995,3.32000732421875,-1.444132249204813,-3.5279998779296875,-12.081328236083834,5.025328480224459,-7.804664057006789,0.7486643011474143,9.635200380731476,46.18054083838427,10.218344598256287,4.276664179077079,3,0.720001220703125,4.9250030517578125,16.535003662109375,11.615005493164062,-8.470001220703125,1,-0.02797371473215804,-2.1354570691657973,421.75,-1.1191285427052635,422.80999755859375,1.342761100052809,423.4700012207031,-0.02797371473215804
12881,2024-03-20,426.0299987792969,426.05999755859375,421.7300109863281,424.1499938964844,1333100.0,0.004858828579056507,3.463898065125059,1.189886620439225,45.78399005743256,42.85270762704886,0.05093452463393078,2.522547878605451,10.78676229698101,-8.281450116770202,12.89967269433801,4.329986572265625,-1.2264159417673,-1.5530029296875227,-10.006983445976516,6.900977586601471,-5.779993187832019,2.673987328456974,6.92979480690849,78.09518888580304,37.92546175957327,4.226990258144489,3,-1.339996337890625,2.8650054931640625,14.475006103515625,9.555007934570312,-10.25,2,-0.029716225848846478,2.772780080109587,423.9700012207031,-2.1354570691657973,421.75,-1.1191285427052635,422.80999755859375,-0.029716225848846478
12882,2024-03-21,428.5499877929688,431.3999938964844,426.010009765625,427.3500061035156,1248400.0,0.005915050632332219,-1.7783606918412131,0.6382864749042573,49.22711387482885,42.18243268066108,-2.4298616760522123,-0.5510137875556325,8.384989981755155,-9.62909545376857,13.397855086667048,5.389984130859375,-0.9293232100281443,1.3004867553711392,-6.37542680650796,8.976400317250238,-2.537470025568382,5.13844353631066,3.7902140986164454,77.64701095281907,33.680845046704924,3.8379567809395376,3,-3.524993896484432,0.34501647949213066,11.955017089843693,8.08500671386713,-13.239990234375057,3,-0.03731184386849118,3.463898065125059,426.0299987792969,2.772780080109587,423.9700012207031,-2.1354570691657973,421.75,-0.03731184386849118
12883,2024-03-22,419.1300048828125,431.0899963378906,419.010009765625,429.3699951171875,1480300.0,-0.021981059802776315,-1.3053452453058751,-8.533455405508104,41.14012896060219,41.11225920846648,6.2173584353963065,7.759354106054275,17.720741967175684,1.0126463566599568,14.538172632459851,12.079986572265625,-1.4594399695857874,-7.162496948242165,-13.748390097840058,-0.5766037986442711,-10.45544352304114,-3.8695503734431895,12.615388981937485,0.9684848335570635,-44.856576079701135,3.2929465747989486,3,5.894989013671875,10.354995727539062,20.18499755859375,17.504989624023438,-3.300018310546875,4,-0.005248997164128966,-1.7783606918412131,428.5499877929688,3.463898065125059,426.0299987792969,2.772780080109587,423.9700012207031,-0.005248997164128966
12884,2024-03-25,418.4800109863281,418.8399963378906,412.7999877929688,417.4400024414063,1342400.0,-0.0015508169038532804,5.863727003173107,-0.10156343132345724,44.219756209222,39.92539845171896,6.237837644164017,7.6243867862932575,18.243043176197602,2.8516681515612845,15.660712519020931,6.330017089843693,-1.9152331163840586,-7.065991210937511,-13.639580994690448,-0.4924014271845749,-10.35278610281398,-3.779196319061043,12.91998291015625,30.5377490832422,-19.29845662049024,3.286794891876469,3,3.6199798583984375,8.079986572265682,20.834991455078125,18.68499755859375,-2.279998779296875,0,-0.012473716984474192,-1.3053452453058751,419.1300048828125,-1.7783606918412131,428.5499877929688,3.463898065125059,426.0299987792969,-0.012473716984474192
12885,2024-03-26,419.489990234375,421.1900024414063,417.17999267578125,418.9400024414063,1331800.0,0.002413446811154518,1.0303784167992658,0.5288300713048835,39.02995984679765,39.90423865894934,4.244494222935373,6.278682869332329,17.02388606161037,2.9809604733995343,15.983344243728897,4.010009765625057,-2.6710855810945304,-5.638511657714844,-12.64503695083755,1.3680136354078627,-9.141774304276225,-2.135249011153462,11.600006103515625,35.967743258652604,-14.617600124156048,3.503262646561362,3,2.6100006103515625,7.070007324218807,19.82501220703125,17.675018310546875,-2.529998779296875,1,-0.01480367017007611,5.863727003173107,418.4800109863281,-1.3053452453058751,419.1300048828125,-1.7783606918412131,428.5499877929688,-0.01480367017007611
12886,2024-03-27,422.80999755859375,423.4800109863281,418.6700134277344,422.9599914550781,1252900.0,0.007914389857941018,7.0838056161046286,-0.27272222838755455,44.16915064183831,41.61500233695829,0.11863670282644989,2.5723261541817237,13.543474309576482,0.7977252273271915,16.191282931445677,4.80999755859375,-3.0337770601411194,-1.989503479003929,-8.767708091030102,4.7887011330222435,-5.378605785017044,1.3995988270091857,7.1825982666015875,53.81723914452351,2.849083337537401,3.389102306013087,3,-0.7100067138671875,3.750000000000057,16.5050048828125,14.355010986328125,2.3699951171875,2,-0.01728908398761486,1.0303784167992658,419.489990234375,5.863727003173107,418.4800109863281,-1.3053452453058751,419.1300048828125,-0.01728908398761486
12887,2024-03-28,425.45001220703125,427.1600036621094,422.3699951171875,424.5199890136719,1881600.0,0.00624397403959609,1.2022996892122266,-6.200406917599186,45.93329160747817,43.08385030203086,-2.470808662962554,-0.3145797064306066,10.732383747769632,-1.0701398504484132,16.450983741857122,4.790008544921875,-3.7464445162078164,0.7970108032226335,-5.7789932388076295,7.3730148452528965,-2.490991217792498,4.085012824237765,3.5110271362304957,69.1635784805289,20.14384874869195,3.288002021015135,3,-3.3500213623046875,1.1099853515625568,8.834991455078125,11.714996337890625,0.30999755859375,3,-0.022728906217609368,7.0838056161046286,422.80999755859375,1.0303784167992658,419.489990234375,5.863727003173107,418.4800109863281,-0.022728906217609368
12888,2024-04-01,427.0899963378906,431.1600036621094,426.8599853515625,429.0899963378906,1682300.0,0.003854704627582306,-2.495918620518546,-2.1504840032813783,50.5981974376579,44.444130906438104,-3.8440738712524762,-2.2195807448616165,8.876568492645049,-2.032049354208084,16.419601542413968,5.709991455078125,-3.706161597525522,2.5329956054687273,-3.8277274315429395,8.893718642480394,-0.6473659130371061,5.713357123974561,-14.290008544921818,77.8322232767805,28.54611949843239,3.180361518505826,4,-4.9900054931640625,-0.5299987792968182,7.19500732421875,10.07501220703125,1.470001220703125,0,-0.02758200585428172,1.2022996892122266,425.45001220703125,7.0838056161046286,422.80999755859375,1.0303784167992658,419.489990234375,-0.02758200585428172
12889,2024-04-02,426.1099853515625,427.20001220703125,422.67999267578125,426.5799865722656,1409100.0,-0.002294624071580431,4.28641027928973,0.2350006103515625,46.24849335243281,45.15000910981004,-2.4368165305957064,-1.2509390401764904,9.549151259842915,-0.40072101958259054,16.243202237639643,4.52001953125,-2.868498679086315,1.5194854736328125,-4.867819595736933,7.906790543002558,-1.67416706105206,4.713138008317685,-12.942797241210883,63.876864506862084,17.070090291767706,3.193652534684881,4,-4.0099945068359375,-0.05999755859369316,7.995018005371094,11.055023193359375,3.100006103515625,1,-0.02412522384523641,-2.495918620518546,427.0899963378906,1.2022996892122266,425.45001220703125,7.0838056161046286,422.80999755859375,-0.02412522384523641
12890,2024-04-03,426.4599914550781,426.95001220703125,424.2200012207031,424.92999267578125,1027000.0,0.0008213985016729541,1.1752726476917652,-3.255308096876826,47.627668561605184,45.35486227694034,-2.6781046044066557,-1.3429506071040578,8.808529021834829,-0.0894850465290915,15.79456529601719,2.730010986328125,-2.1941679707953767,1.6619918823242301,-4.682870924789086,8.006854689437546,-1.5104395212323993,4.83442328588086,-12.932947033691335,62.369768760139955,16.969865564586634,3.17243140355665,4,-4.3600006103515625,-2.7599945068359375,7.645011901855469,12.110015869140625,5.83001708984375,2,-0.024058480170765617,4.28641027928973,426.1099853515625,-2.495918620518546,427.0899963378906,1.2022996892122266,425.45001220703125,-0.024058480170765617
12891,2024-04-04,428.4200134277344,437.3900146484375,427.2200012207031,429.1199951171875,1588300.0,0.004596027791419877,-5.56128606727636,-0.4575047372095343,58.117438164100314,46.34267608685939,-4.76448684346019,-3.2921953014816836,6.407169942262556,-1.3990549505074341,15.281507231982228,10.930023193359375,-1.6291534610990084,3.5080139160156136,-3.0177271691559326,10.03375500118716,0.24514337342981207,6.770884458601415,-14.540309821533128,40.27969669386561,-7.391955941334949,3.2628705425857754,4,-3.32501220703125,-3.32501220703125,5.684989929199219,10.894989013671875,3.149993896484432,3,-0.026749501922111563,1.1752726476917652,426.4599914550781,4.28641027928973,426.1099853515625,-2.495918620518546,427.0899963378906,-0.026749501922111563
12892,2024-04-05,431.5899963378906,432.1099853515625,424.0299987792969,428.3299865722656,1158000.0,0.007399240957007613,2.7581439582120906,-4.657278632776737,63.30304075580084,48.80522184188146,-8.334340393422053,-6.4029701389173965,2.8426062438654185,-3.9143060765660493,15.178375079721834,8.079986572265625,-1.1527416434925044,6.43199768066404,-0.7142177544707238,13.578213115798803,2.858889963096658,10.005105398231422,-16.769880289999946,60.570974527922196,10.761532988782172,3.573107717567396,4,-6.4949951171875,-6.4949951171875,3.32000732421875,7.725006103515625,-3.579986572265625,4,-0.014852067277970504,-5.56128606727636,428.4200134277344,1.1752726476917652,426.4599914550781,4.28641027928973,426.1099853515625,-0.014852067277970504
12893,2024-04-08,434.1099853515625,435.6400146484375,431.8299865722656,432.0199890136719,1049700.0,0.005838849452152184,-2.0850414519935256,0.6411012506552835,67.93383540680699,51.44011953050202,-9.505568641813397,-8.917041081832053,-0.1617149939107776,-5.858696228477243,15.212762943903279,4.050018310546875,-0.9304503862971387,8.657987976074196,0.5592944158811406,16.75668153626725,4.608641195977668,12.707334756170724,-18.387073359649946,77.70207751577742,23.81214103299115,4.049346780096514,4,-6.824981689453125,-9.014984130859375,0.800018310546875,5.20501708984375,-6.079986572265625,0,-0.01923470057749377,2.7581439582120906,431.5899963378906,-5.56128606727636,428.4200134277344,1.1752726476917652,426.4599914550781,-0.01923470057749377
12894,2024-04-09,435.0,438.30999755859375,432.2900085449219,437.3900146484375,739400.0,0.0020502054282780513,1.8463436453884337,-1.1435496824122071,66.64655495609347,54.50863009820155,-8.723116120158863,-9.64635608444894,-1.4473741107566411,-6.175505376516128,14.934546262759001,6.019989013671875,-0.98467041464869,9.132002258300759,-0.018692085563884575,18.2826966021654,4.556655086368437,13.70734943023308,-18.41040390182644,76.820743406557,21.04865619978238,4.575347171932335,4,-6.5099945068359375,-9.44500732421875,-0.089996337890625,4.31500244140625,0.70001220703125,1,-0.01480460331357758,-2.0850414519935256,434.1099853515625,2.7581439582120906,431.5899963378906,-5.56128606727636,428.4200134277344,-0.01480460331357758
12895,2024-04-10,424.0400085449219,430.30999755859375,423.3200073242188,428.7900085449219,954400.0,-0.02519538265535204,-1.2584773755879424,1.987435517646458,47.63265317976995,54.89346371352728,3.2968711826329695,1.0052493899639785,8.877976034516962,5.1544779079453065,14.712949275734644,11.679992675781193,-0.20284943905340924,-1.5994903564453011,-10.689925435844941,7.490944722954339,-6.144707896145121,2.945727183254519,-6.147188359123106,4.803213407384124,-46.15632502023085,4.545217539699815,4,6.29998779296875,1.514984130859375,11.042495727539062,15.274993896484375,13.97998046875,2,0.012192205466406092,1.8463436453884337,435.0,-2.0850414519935256,434.1099853515625,2.7581439582120906,431.5899963378906,0.012192205466406092
12896,2024-04-11,422.9200134277344,425.989990234375,422.0400085449219,424.260009765625,1129200.0,-0.0026412486902609444,-1.5483702660930685,0.2821044921875,43.07164912950106,54.57550343819649,4.955206057926716,1.8158901018229585,9.184100346560967,6.671247690267478,14.529703125611872,3.949981689453125,0.5186337681996065,-2.463986206054699,-11.558768530245459,6.630796118136061,-7.011377368150079,2.083404956040681,-3.8021625995679074,5.408761383139355,-40.432785869671385,4.547391162095367,4,7.2549896240234375,2.634979248046875,12.164993286132812,16.394989013671875,18.959991455078125,3,0.022155478151162367,-1.2584773755879424,424.0400085449219,1.8463436453884337,435.0,-2.0850414519935256,434.1099853515625,0.022155478151162367
12897,2024-04-12,417.80999755859375,421.9400024414063,416.45001220703125,419.2300109863281,1182200.0,-0.012082700527043744,-1.652179361487286,1.059714409346603,48.18280966681063,54.30712701921346,9.909618846170076,6.830325525151011,13.604283541317443,12.121694726367934,13.88295414785326,6.470001220703125,1.281743540888101,-7.2910018920898665,-16.97002855779141,2.3880247736116758,-12.130515224940666,-2.451488559239067,20.5,6.221346124851321,-43.42519658178593,4.83951333285078,4,9.57000732421875,7.7449951171875,17.275009155273438,21.5050048828125,19.92999267578125,4,0.032933653684759756,-1.5483702660930685,422.9200134277344,-1.2584773755879424,424.0400085449219,1.8463436453884337,435.0,0.032933653684759756
12898,2024-04-15,409.55999755859375,422.6400146484375,408.260009765625,421.8299865722656,1054100.0,-0.019745817592225046,1.0705483259328263,8.64075562528207,39.845160859967294,53.59564563116175,17.222629708835484,14.795336758089206,20.768412088019204,20.601504927915357,13.208336851652048,14.3800048828125,1.4509782995106661,-14.878501892089844,-26.777133585368006,-2.979870198811682,-20.827817738728925,-8.929186045450763,28.312800292968745,4.326084263078895,-45.76560162613751,5.949315846639072,4,13.725006103515625,13.725006103515625,25.270004272460938,29.7550048828125,30.30999755859375,0,0.0450483746386674,-1.652179361487286,417.80999755859375,-1.5483702660930685,422.9200134277344,-1.2584773755879424,424.0400085449219,0.0450483746386674
12899,2024-04-16,408.55999755859375,413.510009765625,407.75,409.25,1058800.0,-0.002441644706419166,-3.9870267128173964,0.05623496815175731,37.554105935042294,52.476360894876976,17.28954366252691,15.553968781798574,20.750726873041913,21.77322539376894,12.810091714430866,5.760009765625,1.3072615920540898,-15.219001770019531,-29.050261610181735,-1.3877419298573272,-22.13463169010066,-8.3033718499384,28.128288769531252,3.5904150986275205,-46.29313308292677,6.915629920081107,4,14.470001220703125,14.470001220703125,25.095008850097656,30.7550048828125,33.73999023437506,1,0.04765518243843947,1.0705483259328263,409.55999755859375,-1.652179361487286,417.80999755859375,-1.5483702660930685,422.9200134277344,0.04765518243843947
12900,2024-04-17,412.1099853515625,413.9400024414063,409.510009765625,411.3900146484375,851100.0,0.008689024413016888,1.0228254507956591,-1.0434321096859795,37.879464594366624,50.22769716490657,12.840229804942396,11.668132225499903,16.28423908181645,18.381897322917098,12.297384723152362,5.380004882812557,0.8778140300587438,-11.076013183593773,-25.85714776928785,3.7051214021003034,-18.46658047644081,-3.6854458907467347,22.84200379687502,23.90344126032311,-24.42986479389941,7.390567292847034,4,10.920013427734375,10.920013427734375,21.292518615722656,27.20501708984375,24.170013427734375,2,0.05724206569599266,-3.9870267128173964,408.55999755859375,1.0705483259328263,409.55999755859375,-1.652179361487286,417.80999755859375,0.05724206569599266
12901,2024-04-18,413.3699951171875,415.7799987792969,408.3999938964844,414.9599914550781,1155000.0,0.003057459926747663,3.569646923215011,-2.2084181078331637,35.87463244740073,47.180096241751,10.304495295100708,9.919620559348914,14.047058134996519,17.26808899874834,12.026612633727002,7.3800048828125,0.6797896794101916,-9.183003234863293,-24.525006221974877,6.158999752248292,-16.854004728419113,-1.512001741307472,19.94987468234376,37.74338205756729,-7.626420352004324,7.671001493555806,4,9.660003662109375,9.660003662109375,20.032508850097656,25.94500732421875,24.8699951171875,3,0.05963179279496633,1.0228254507956591,412.1099853515625,-3.9870267128173964,408.55999755859375,1.0705483259328263,409.55999755859375,0.05963179279496633
12902,2024-04-19,412.55999755859375,414.8500061035156,409.9100036621094,414.6900024414063,1138200.0,-0.00195949770946513,3.0326349617597965,1.339628797911784,32.6735144978431,43.262282807421684,9.08678120232645,9.982051520785149,13.643035520506828,18.221062168419508,12.631058473726616,4.94000244140625,0.3266995922385263,-9.193501281738293,-24.882271704105904,6.495269140629318,-17.037886492922098,-1.3491160705544871,19.22568005296563,32.30351126013494,-8.58988432831201,7.844385211183816,4,10.470001220703125,10.470001220703125,20.51250457763672,26.7550048828125,18.44000244140625,4,0.0710684688232639,3.569646923215011,413.3699951171875,1.0228254507956591,412.1099853515625,-3.9870267128173964,408.55999755859375,0.0710684688232639
12903,2024-04-22,416.92999267578125,417.8999938964844,413.0400085449219,415.0,1168500.0,0.010592386908686802,1.5116235056619247,-0.9060977706458581,39.87203090005293,40.28733569008384,2.261325532340379,5.732704966970573,8.829142969345185,14.06641195868633,12.24302553134261,5.339996337890625,-0.5445319882900321,-4.71350555419923,-20.51020538260184,11.083194274203379,-12.611855468400506,3.184844360002046,13.41354427908459,90.44333198033645,50.29023820254584,7.898349914201302,4,2.100006103515625,6.100006103515625,15.675010681152344,22.385009765625,8.029998779296875,0,0.04991245034937153,3.0326349617597965,412.55999755859375,3.569646923215011,413.3699951171875,1.0228254507956591,412.1099853515625,0.04991245034937153
12904,2024-04-23,413.260009765625,418.1900024414063,411.3800048828125,417.0400085449219,2356300.0,-0.008802396024816916,1.2401357232129628,-1.9585560228961767,36.43093544814864,39.04270038657037,2.819708814397245,9.477482590786849,11.962810624572853,17.920929034756114,11.247606091934545,6.809997558593807,-2.0983247706653856,-8.12248840332029,-24.307000184845947,8.062023378205367,-16.21474429408312,-0.030232512557461177,15.727914971948906,49.64261110539592,11.79168618419692,8.09225589076284,4,3.6099853515625,9.769989013671875,13.712493896484375,26.05499267578125,8.329986572265625,1,0.06439041940364376,1.5116235056619247,416.92999267578125,3.0326349617597965,412.55999755859375,3.569646923215011,413.3699951171875,0.06439041940364376
12905,2024-04-24,413.2799987792969,414.5799865722656,408.95001220703125,412.1300048828125,3357300.0,4.836909741934292e-05,2.002677430643153,-0.3042312877937722,33.79011726081251,38.01141906782719,1.2436879255054691,9.453066053433531,11.66519050328094,18.060958324083515,10.670037366809717,5.629974365234375,-4.238980609868861,-7.791999816894531,-24.363047574724646,8.779047940935584,-16.07752369580959,0.49352406202052634,14.433650474022613,49.84678879921667,11.79485933258789,8.285523878915068,4,1.915008544921875,9.75,13.6925048828125,26.035003662109375,14.230010986328125,2,0.07021871152581327,1.2401357232129628,413.260009765625,1.5116235056619247,416.92999267578125,3.0326349617597965,412.55999755859375,0.07021871152581327
12906,2024-04-25,415.5,429.989990234375,407.6900024414063,428.0400085449219,2418900.0,0.005371663829027096,1.7128985251668283,-10.90441313058939,32.41529281885887,36.25947275138811,-2.3909651717000884,7.017109446559061,9.414907581305783,15.99650868391069,10.102884683010963,22.299987792968693,-6.521708299904162,-5.2064987182617415,-21.937830422020284,11.5248329854968,-13.572164570141013,3.1591671336175295,-7.75,35.02242974794913,-0.17351537651087767,8.36566585187926,4,3.339996337890625,7.5,11.292503356933594,23.81500244140625,13.760009765625,3,0.05001203075643046,2.002677430643153,413.2799987792969,1.2401357232129628,413.260009765625,1.5116235056619247,416.92999267578125,0.05001203075643046
12907,2024-04-26,415.7799987792969,418.8599853515625,412.8500061035156,416.010009765625,1611500.0,0.0006738839453594991,1.026987386330302,0.018342171419115087,28.93588219409638,35.047330677402456,-3.3404898083084618,6.29843666500642,9.148199157376325,15.77675133273442,10.057054921875134,6.009979248046875,-7.327293964475075,-4.442999267578102,-21.156038370131512,12.270039834975307,-12.799518818854835,3.913520283698631,-8.089996337890568,36.27803034242641,6.192017692477343,8.356519551276707,4,3.05999755859375,7.220001220703125,11.012504577636719,23.535003662109375,16.05999755859375,4,0.05401893193760943,1.7128985251668283,415.5,2.002677430643153,413.2799987792969,1.2401357232129628,413.260009765625,0.05401893193760943
12908,2024-04-29,415.30999755859375,418.0,414.4100036621094,418.0,1526500.0,-0.0011304084421641658,1.6691398361808818,11.69510415284596,27.152450615168007,33.89159119741642,-2.2004799050448014,6.1562964834225795,9.520562954683896,16.269904435580372,10.567467950004339,3.589996337890625,-7.9229283973697875,-4.324000549316395,-20.847288427265823,12.199287328633034,-12.58564448829111,3.9376433896583194,-7.619995117187443,34.170400396318016,9.583091731223604,8.261643938974702,4,3.529998779296875,7.69000244140625,11.650001525878906,24.0050048828125,20.980010986328125,0,0.037779014552118184,1.026987386330302,415.7799987792969,1.7128985251668283,415.5,2.002677430643153,413.2799987792969,0.037779014552118184
12909,2024-04-30,415.8299865722656,417.3500061035156,410.4800109863281,414.8999938964844,2004200.0,0.0012520503159776375,2.4609270505034977,-0.34572187053297937,37.427211054759724,33.841340804126766,-1.7665423092715287,5.087506781741013,8.93662409969511,15.792932028388122,10.41759690850279,6.8699951171875,-8.454990302998965,-3.290011596679676,-19.603316629216465,13.023293435857113,-11.446664112948042,4.86664091958869,-7.693984374999957,36.50219097171837,9.023513780217215,8.156652516268387,4,3.010009765625,7.170013427734375,11.425010681152344,23.485015869140625,18.83001708984375,1,0.021956100275673185,1.6691398361808818,415.30999755859375,1.026987386330302,415.7799987792969,1.7128985251668283,415.5,0.021956100275673185
12910,2024-05-01,416.20001220703125,421.0499877929688,413.8599853515625,413.8599853515625,1083100.0,0.0008898483676365032,-5.145230705026262,2.516177725274004,39.46708071087794,34.240501722290894,-1.6711212469287489,4.120687863459352,8.42696924043446,15.540203736036233,10.4137235704512,7.190002441406307,-7.886051924138371,-2.40698699951173,-18.390373657443888,13.576399658420428,-10.398680328477838,5.584706329454377,-7.626930249023417,38.16149965924284,7.565152249206022,7.991693328966093,5,2.639984130859375,6.79998779296875,8.129981994628906,20.779983520507812,12.53997802734375,2,0.012950466056637744,2.4609270505034977,415.8299865722656,1.6691398361808818,415.30999755859375,1.026987386330302,415.7799987792969,0.012950466056637744
12911,2024-05-02,416.9599914550781,419.239990234375,408.8399963378906,417.5400085449219,1222000.0,0.0018259952565038429,4.22615323273218,-0.24786770651295026,48.45733680270549,35.994259756164496,-2.0878676247693875,2.5909721526089697,7.587473396171163,14.923569829316364,10.41195578195406,10.399993896484375,-7.032752810798399,-1.074006652832054,-16.383631174804634,14.235617869140526,-8.728818913818316,6.580805608154208,13.029998779296875,66.50287305328428,31.467357233695957,7.65481226098628,5,1.8800048828125,6.040008544921875,7.370002746582031,20.020004272460938,13.040008544921875,3,0.02530223169309398,-5.145230705026262,416.20001220703125,2.4609270505034977,415.8299865722656,1.6691398361808818,415.30999755859375,0.02530223169309398
12912,2024-05-03,425.17999267578125,425.3699951171875,420.5199890136719,421.9599914550781,1917800.0,0.019714124590269444,1.6944432670707412,-5.551562664421762,78.37939439371726,40.27285569990498,-9.308335743631119,-6.465355028442559,-0.9692381813525799,6.92810242369444,10.960644713203543,8.410003662109375,-6.183989500498001,7.466494750976551,-6.886737837599526,21.819727339552628,0.28987845668854106,14.643111045264561,4.386997680664081,98.85055985821232,57.454840035543455,7.176616294288027,5,-6.339996337890625,-2.17999267578125,-0.8499984741210938,11.800003051757812,3.6300048828125,4,0.009595976198614187,4.22615323273218,416.9599914550781,-5.145230705026262,416.20001220703125,2.4609270505034977,415.8299865722656,0.009595976198614187
12913,2024-05-06,425.760009765625,427.7699890136719,420.8900146484375,427.3900146484375,1316500.0,0.001364168351839723,4.757412467758,-0.5062125046202838,81.73436845448035,45.30657047838628,-9.503487044903295,-8.119285719953893,-1.9844932827322737,6.4446264748095246,11.218883603110786,6.879974365234375,-5.253647346609455,8.464010620117165,-4.276212095673145,21.204233335907475,2.09389926222201,14.83412197801232,3.39244071044925,89.3820389554698,41.4194813083604,6.370111357895158,5,-6.920013427734375,-2.760009765625,-1.4300155639648438,11.219985961914062,14.489990234375,0,0.014280313868868522,1.6944432670707412,425.17999267578125,4.22615323273218,416.9599914550781,-5.145230705026262,416.20001220703125,0.014280313868868522
12914,2024-05-07,428.55999755859375,428.80999755859375,425.1000061035156,425.1000061035156,795100.0,0.006576446187395835,-1.1445090274041472,-2.1226877855163635,81.2144733367615,50.57594337571394,-11.068954025731898,-12.043981204321994,-5.039480825098735,3.7095822838430195,11.232251910308905,3.709991455078125,-3.951463687745047,11.58599853515625,0.5134113516315324,22.658585718680968,6.04970494339392,17.12229212691858,-19.720001220703125,98.74812225979825,45.77006517107845,5.536293591762349,5,-9.720001220703125,-5.55999755859375,-4.230003356933594,8.419998168945312,8.630004882812557,1,0.018037173395473616,4.757412467758,425.760009765625,1.6944432670707412,425.17999267578125,4.22615323273218,416.9599914550781,0.018037173395473616
12915,2024-05-08,429.2099914550781,430.3999938964844,427.4700012207031,428.3999938964844,749000.0,0.0015166928789136502,-1.1947651160132586,0.23410391878423314,80.76927180960985,55.94860770801961,-10.30536313121496,-12.950787334100937,-5.7626135709091955,2.9940483908180795,12.027315208210055,2.92999267578125,-3.2078773927615885,11.977493286132812,0.005464728176434619,23.94952184408919,5.991479007154624,17.963507565111,-19.970595092773465,94.48050753172781,37.940548943126146,5.98601427897818,5,-9.589996337890625,-6.209991455078125,-5.135002136230469,7.7700042724609375,5.19000244140625,2,0.012697775717091186,-1.1445090274041472,428.55999755859375,4.757412467758,425.760009765625,1.6944432670707412,425.17999267578125,0.012697775717091186
12916,2024-05-09,432.2900085449219,432.42999267578125,428.67999267578125,429.0899963378906,1289200.0,0.007176014424552735,1.1551845096113371,3.950644261924497,85.21961014609442,62.20235525824161,-12.016966324030193,-16.1192791903635,-8.931456775028721,-0.17450096079437571,12.798049754286108,3.75,-1.7734449475105407,14.589010620117165,1.0491597269526096,28.12886151328172,7.819085173534916,21.358936066699414,-22.204188281250026,98.82465081597984,37.59885049222841,6.769925446582274,5,-11.655014038085938,-9.290008544921875,-9.3900146484375,4.6899871826171875,1.0099792480469318,3,-0.008212122048566806,-1.1947651160132586,429.2099914550781,-1.1445090274041472,428.55999755859375,4.757412467758,425.760009765625,-0.008212122048566806
12917,2024-05-10,431.5700073242188,435.260009765625,431.1400146484375,433.75,858900.0,-0.0016655513809504807,-1.7105426948019355,-0.6812451124377552,80.04930921992232,68.07978399210319,-9.858313185335646,-15.089187345765765,-8.277918932613431,0.48381672660389086,13.113273788709357,4.1199951171875,-0.10551592180706848,13.181008911132892,-1.7128369946287876,28.07485481689457,5.734085958252024,20.62793186401376,-20.143536715820403,74.32147741656017,16.09785887182194,7.446922952880851,5,-9.520004272460994,-8.570007324218807,-6.475006103515682,5.409988403320256,4.279998779296818,4,-0.0036378972068820126,1.1551845096113371,432.2900085449219,-1.1947651160132586,429.2099914550781,-1.1445090274041472,428.55999755859375,-0.0036378972068820126
12918,2024-05-13,428.010009765625,433.5799865722656,427.6199951171875,432.4800109863281,1135300.0,-0.008248945705625288,-1.2704597373759685,2.050466164571546,80.41237113402062,72.85591288979886,-4.813565324279068,-10.620614396581573,-4.847432613558965,3.9507439346883757,12.492701024468628,5.959991455078125,1.498059813818145,8.698510742187523,-6.178309968617441,23.575331452992486,1.2601003867850409,16.136921097590005,-14.676856024648487,28.641758004103053,-29.400465730786223,7.438410355402468,5,-5.9600067138671875,-5.010009765625,-2.915008544921875,8.969985961914062,10.699981689453125,0,0.0018690866445081333,-1.7105426948019355,431.5700073242188,1.1551845096113371,432.2900085449219,-1.1947651160132586,429.2099914550781,0.0018690866445081333
12919,2024-05-14,428.0299987792969,429.739990234375,420.3699951171875,428.010009765625,1692400.0,4.670221073288516e-05,4.447716042263642,-0.00447181391792344,80.41237113402062,77.40538960348138,-3.264261942309872,-9.599333354596297,-4.884281219446734,3.832864149885552,11.45449717139605,9.3699951171875,3.344884227078751,7.74499969482423,-6.7117046727146885,22.20170406236315,0.5166475110547708,14.97335187859369,-12.942696556348494,51.443896080472875,-7.319601286089906,7.228352183769468,5,-5.9799957275390625,-5.029998779296875,-1.839996337890625,8.949996948242188,11.19000244140625,1,0.028549403676269014,-1.2704597373759685,428.010009765625,-1.7105426948019355,431.5700073242188,1.1551845096113371,432.2900085449219,0.028549403676269014
12920,2024-05-15,435.70001220703125,435.9700012207031,428.1300048828125,429.30999755859375,1272000.0,0.017919336143748188,1.2626275970794691,319.6763358778626,84.00674058014201,81.35532335652988,-8.803044941925918,-16.244278468070547,-12.381470771061458,-3.7504429054201864,10.66498351075061,7.94000244140625,5.650491013587441,14.235511779785156,-1.227175004128867,29.69819856369918,6.504168387828145,21.966855171742168,-18.998893380668733,98.26930187154844,34.994829445921845,7.731343391957024,5,-7.5300140380859375,-13.870010375976562,-8.677513122558594,1.2799835205078125,9.269989013671875,2,0.003419761745765193,4.447716042263642,428.0299987792969,-1.2704597373759685,428.010009765625,-1.7105426948019355,431.5700073242188,0.003419761745765193
12921,2024-05-16,438.0199890136719,440.8599853515625,432.3299865722656,435.8599853515625,1105900.0,0.005324711364796286,1.1760211131914629,0.3380279672187518,85.03465198027799,82.09479642170328,-8.740675743834174,-17.52117229674053,-14.621573903202943,-6.046943123637504,10.268202855507862,8.529998779296875,7.435170627006585,15.32298889160154,-1.3085082933289414,31.95448607653202,7.007240299136299,23.63873748406678,-19.39198194787531,86.13959154979923,18.64678096687082,8.315748592465255,5,-7.404998779296875,-13.7449951171875,-10.072494506835938,-1.0399932861328125,10.760009765625,3,-0.008264451869739897,1.2626275970794691,435.70001220703125,4.447716042263642,428.0299987792969,-1.2704597373759685,428.010009765625,-0.008264451869739897
12922,2024-05-17,441.8800048828125,442.1000061035156,437.1400146484375,439.67999267578125,1236200.0,0.008812419446501796,2.7575484348268366,1.0185224430975288,87.81668606772418,82.77060948984148,-11.15582835199865,-20.102654736559543,-18.372301612888066,-9.89512753371821,9.89224102890249,4.959991455078125,9.37076168072872,17.717004394531273,-0.26618967579764785,35.70019846486019,8.72540735936684,26.708601429695705,-20.58416042272404,98.98756967568244,26.152802113064993,8.99159703516445,5,-10.645004272460938,-16.985000610351562,-14.015007019042969,-4.9000091552734375,6.47998046875,4,-0.019417074760192277,1.1760211131914629,438.0199890136719,1.2626275970794691,435.70001220703125,4.447716042263642,428.0299987792969,-0.019417074760192277
12923,2024-05-20,437.739990234375,441.5700073242188,437.0,439.5400085449219,1080000.0,-0.009369092519892264,-1.786590868913962,-0.8181856013316687,78.27095020243968,82.44355136380572,-5.7415258839079115,-15.09773975746566,-14.21914393002777,-5.7894298647432265,9.937458137629845,4.8800048828125,10.96599225667319,12.53648986816404,-6.081514865472855,31.154494601800934,3.2274875013455926,21.845492234982487,-13.531563144206757,79.93551005618995,2.4014404137357275,9.309002366818453,5,-6.5049896240234375,-12.844985961914062,-11.272491455078125,-0.7599945068359375,11.170013427734375,0,-0.004317595314623723,2.7575484348268366,441.8800048828125,1.1760211131914629,438.0199890136719,1.2626275970794691,435.70001220703125,-0.004317595314623723
12924,2024-05-21,439.8699951171875,441.2300109863281,436.8999938964844,437.739990234375,1516000.0,0.004865913396836508,-1.27297630680999,-1.183324008612651,79.21498050370943,82.27085232981679,-6.815180713265363,-15.949726343232669,-16.261014586686656,-8.001910220551565,9.791658122501989,4.33001708984375,11.096208436224344,13.335995483398449,-5.4903439085381365,32.162334875335034,3.922825787430156,22.74916517936674,-13.156746965150603,84.03714537244767,1.4598088265183264,9.413169695968291,5,-8.634994506835938,-14.974990844726562,-16.584991455078125,-5.1599884033203125,6.1300048828125,1,-0.002637151146898109,-1.786590868913962,437.739990234375,2.7575484348268366,441.8800048828125,1.1760211131914629,438.0199890136719,-0.002637151146898109
12925,2024-05-22,442.2999877929688,442.6199951171875,438.5700073242188,439.8399963378906,922700.0,0.005524342880295574,1.6128902058455448,1.1549229182188359,80.03791181162752,81.6951080704316,-8.038413520909103,-16.963888477190437,-18.635038123898028,-10.530464882931199,9.419345917838498,4.049987792968693,11.214224226046042,14.314988708496173,-4.6827250965835105,33.31270251357586,4.816131805956331,23.813845611036015,-13.432593527724862,96.89011604974209,11.772215823504297,9.498856902539856,5,-10.804992675781307,-17.144989013671932,-19.269989013671932,-7.844985961914119,4.02001953125,2,-0.006963569200249098,-1.27297630680999,439.8699951171875,-1.786590868913962,437.739990234375,2.7575484348268366,441.8800048828125,-0.006963569200249098
12926,2024-05-23,436.2799987792969,441.1300048828125,434.9700012207031,441.1300048828125,1142300.0,-0.013610647026492284,1.5402044989775052,-1.971554044833658,63.88194478899898,79.89873424477344,-1.5566191770107025,-9.810270500900515,-12.609181246208266,-4.623967665786154,9.741176910587294,7.329986572265682,11.078472240418307,7.255999755859364,-11.129800067735175,25.641799579453902,-1.9369001559379058,16.448899667656633,-5.212188377741938,17.124164755161065,-63.519652668236276,9.192899911797273,5,-4.785003662109375,-11.125,-13.25,-1.8249969482421875,14.170013427734375,3,0.01991840667855671,1.6128902058455448,442.2999877929688,-1.27297630680999,439.8699951171875,-1.786590868913962,437.739990234375,0.01991840667855671
12927,2024-05-24,438.239990234375,439.8999938964844,435.010009765625,437.8999938964844,661800.0,0.004492508161185738,1.6721198022196095,-0.07010224948875256,65.08702235103488,78.19591771333057,-2.761361271955593,-10.541826114724813,-14.39340374116722,-6.621261938920782,10.08040005008879,4.889984130859375,11.017756458557756,8.092991638183605,-9.618064425329521,25.80404770169673,-0.7625363935729297,16.94851966994014,-5.323830278318837,42.744988530966396,-35.27360099602484,8.85552803175655,5,-6.7449951171875,-13.084991455078125,-15.209991455078125,-3.7849884033203125,11.200012207031307,4,0.024050768482549945,1.5402044989775052,436.2799987792969,1.6128902058455448,442.2999877929688,-1.27297630680999,439.8699951171875,0.024050768482549945
12928,2024-05-28,431.0,437.6700134277344,429.0,436.4599914550781,1199900.0,-0.016520606050814735,1.2005011366584952,-16.05897136702271,52.6637588337751,75.11273856885884,5.528771387147003,-2.1777661777515505,-7.036872744569507,0.6432125307498495,10.129715314424853,9.239990234375,10.322827140674406,0.06850128173829262,-16.207211075396856,16.34421363887344,-8.069354896829282,8.206357460305867,11.6199951171875,14.684293076406005,-58.204193684730654,8.137856178567569,5,4.375,-5.845001220703125,-7.970001220703125,3.4550018310546875,22.269989013671875,1,0.04027838828668795,1.6721198022196095,438.239990234375,1.5402044989775052,436.2799987792969,1.6128902058455448,442.2999877929688,0.04027838828668795
12929,2024-05-29,424.9599914550781,428.3900146484375,424.0899963378906,426.2699890136719,870800.0,-0.01401394093949393,-1.8196954233455405,0.2399266682689352,45.84879879145867,70.87296725900514,12.390495816056273,4.8288897871762515,-0.9139339287098096,6.675864834688696,10.829896042532749,6.910003662109375,9.831945331224176,-6.428007507324196,-21.378485344563956,8.522470329915564,-13.903246425944076,1.0472314112956838,17.387603759765625,4.6950630032395075,-62.75800328358544,7.475238918619879,5,8.395004272460938,0.19500732421875,-3.92999267578125,9.495010375976562,30.930023193359375,2,0.05635827534028692,1.2005011366584952,431.0,1.6721198022196095,438.239990234375,1.5402044989775052,436.2799987792969,0.05635827534028692
12930,2024-05-30,421.5899963378906,424.7900085449219,420.2999877929688,424.1499938964844,1086300.0,-0.007930146801934268,1.338536120162094,1.9542002515957695,39.60759880869956,65.82551690660755,15.140707303371414,9.089412180862382,2.429973440064714,10.046615841803998,11.283343122656065,4.660003662109318,9.512598590036418,-10.067501831054699,-24.02667582426642,3.891672162157022,-17.04708882766056,-3.0879148344488385,20.02729492187501,6.1930268196985825,-54.92508212191632,6.9795869966058595,5,9.8699951171875,3.56500244140625,-1.6399993896484375,2.8050079345703125,38.70999145507818,3,0.05789986449902762,-1.8196954233455405,424.9599914550781,1.2005011366584952,431.0,1.6721198022196095,438.239990234375,0.05789986449902762
12931,2024-05-31,427.510009765625,427.7099914550781,419.489990234375,421.9800109863281,1849700.0,0.014042110769131533,1.7723621167909507,-2.1601578332498867,46.41849145798444,61.22571750552535,8.463051885213247,4.216486409478193,-3.5142845744431384,4.094089525288382,11.939420042404139,8.220001220703125,9.350529001721043,-4.674989318847679,-16.996966863095224,7.646988225399866,-10.835978090971423,1.4859994532760652,12.828243286132818,39.29455214228575,-19.32090251493429,6.160988772123762,5,3.54498291015625,-2.355010986328125,-8.397506713867188,-3.1150054931640625,38.489990234375,4,0.04399896406848125,1.338536120162094,421.5899963378906,-1.8196954233455405,424.9599914550781,1.2005011366584952,431.0,0.04399896406848125
12932,2024-06-03,429.260009765625,432.2699890136719,424.8200073242188,428.4400024414063,1230000.0,0.004093471404235549,1.1783681045098258,0.14828345483341226,51.13905605179146,58.21106259989777,5.291059241904691,2.9384808791451746,-5.349933086172825,2.3533570213112966,12.045209663586498,7.449981689453068,8.304151360929382,-3.1289901733398438,-15.092539999561893,8.834559652882206,-9.11076508645084,2.8527847397711525,9.41038226074221,53.74041291002698,-8.308508085103853,5.981774913111014,6,1.79498291015625,-3.5300140380859375,-8.340011596679688,-5.255004882812443,43.959991455078125,0,0.04936402636941639,1.7723621167909507,427.510009765625,1.338536120162094,421.5899963378906,-1.8196954233455405,424.9599914550781,0.04936402636941639
12933,2024-06-04,431.8399963378906,433.4200134277344,427.2699890136719,428.989990234375,657600.0,0.006010311963777548,1.0465834251562682,3.475586155564067,53.3170799621227,55.33351809527703,1.996052059312035,0.8825976621749305,-7.683673721749301,-0.24952809720633695,11.950693099533954,6.1500244140625,6.951332772398189,-0.8530029296874773,-12.409368899290769,10.703363039915814,-6.631185914489095,4.92518005511414,5.295963545117218,88.65746978370456,24.22332726440459,5.778182984801638,6,-0.785003662109375,-6.1100006103515625,-10.919998168945312,-7.834991455078068,46.48001098632818,1,0.04075584997399062,1.1783681045098258,429.260009765625,1.7723621167909507,427.510009765625,1.338536120162094,421.5899963378906,0.04075584997399062
12934,2024-06-05,436.2900085449219,436.989990234375,427.8399963378906,432.7200012207031,879900.0,0.01030477085209447,2.6821118042933634,1.2526314662326399,50.544176748653,52.05643642161319,-3.3695271787685783,-3.118495461873522,-11.809698951722908,-4.713719855823342,11.895400102353278,9.149993896484375,5.047021557536709,3.210508728027321,-8.280720812100583,14.701738268155225,-2.5351060420366593,8.956123498091301,-16.800018310546875,96.00010463169643,34.36512579694822,5.745614770063965,6,-5.980010986328125,-10.560012817382812,-15.370010375976562,-12.285003662109318,46.25997924804693,2,0.03891902206374209,1.0465834251562682,431.8399963378906,1.1783681045098258,429.260009765625,1.7723621167909507,427.510009765625,0.03891902206374209
12935,2024-06-06,434.6600036621094,438.95001220703125,434.1000061035156,437.3800048828125,613100.0,-0.00373605824311396,-1.5260472546074435,-0.7619035407156657,46.861001377624106,50.165220487015986,-3.282402578286792,-1.116497882448357,-9.900527612689643,-3.1523845260077223,11.74658881522998,4.850006103515625,3.599508254755108,1.3080032348632926,-10.05462672778458,12.670633197511165,-4.373311746460672,6.989318216187257,-14.820013427734352,77.95476001543128,18.617252442609455,5.68131498132394,6,-4.9650115966796875,-8.930007934570312,-13.740005493164062,-10.654998779296818,54.1300048828125,3,0.048842798526343545,2.6821118042933634,436.2900085449219,1.0465834251562682,431.8399963378906,1.1783681045098258,429.260009765625,0.048842798526343545
12936,2024-06-07,428.739990234375,432.8900146484375,428.2300109863281,431.6700134277344,810100.0,-0.013619871572854492,-1.359506462803149,1.0772139258827094,38.17919160838241,47.17546151561015,1.626641958892037,4.768398845447905,-3.871413128580457,2.6710230244221407,11.084785541735698,6.42999267578125,1.631894154054919,-4.43450927734375,-15.976488841061439,7.107470286373939,-10.205499059202566,1.336480504515066,-8.135599121093719,27.74226153965743,-25.481796552116425,5.77098978185884,6,0.480010986328125,-3.0099945068359375,-7.8199920654296875,-4.734985351562443,61.1300048828125,4,0.073611042304081,-1.5260472546074435,434.6600036621094,2.6821118042933634,436.2900085449219,1.0465834251562682,431.8399963378906,0.073611042304081
12937,2024-06-10,430.0,430.260009765625,425.489990234375,427.6600036621094,694700.0,0.002938866899111048,2.3356594854722195,-0.798627240628678,42.65655745584218,46.06355025139539,-1.0338501914337144,3.5676526808331346,-5.09053957076469,1.3019119090403137,10.164512165773527,4.77001953125,-0.7445555892337552,-3.0959991455077898,-14.705087635990367,8.513089344974787,-8.900543390749078,2.7085450997334988,-8.661784042968748,33.5067043336704,-15.663606713664997,5.804544245241294,6,-0.779998779296875,1.05499267578125,-9.080001831054688,-5.994995117187443,54.69000244140631,0,0.08372093023255811,-1.359506462803149,428.739990234375,-1.5260472546074435,434.6600036621094,2.6821118042933634,436.2900085449219,0.08372093023255811
12938,2024-06-11,428.80999755859375,429.9100036621094,427.1900024414063,429.9100036621094,1148200.0,-0.0027674475381540553,3.9454293244554384,-0.4700888141163582,39.31607856270256,45.33769244820027,-0.20916467835394315,5.081175676159091,-3.925508491705557,2.3449270859489957,9.72279206906359,2.809997558593693,-1.9493872790081923,-4.326000976562511,-15.866615450868096,7.214613497743073,-10.096308213715304,1.444306260590281,-6.767309751562493,24.665690226682205,-19.264130065645016,5.770307237152779,6,0.410003662109375,2.2449951171875,-7.8899993896484375,-4.804992675781193,51.029998779296875,1,0.10356569090029444,2.3356594854722195,430.0,-1.359506462803149,428.739990234375,-1.5260472546074435,434.6600036621094,0.10356569090029444
12939,2024-06-12,440.25,441.80999755859375,432.1099853515625,434.20001220703125,1219000.0,0.02667848815685092,1.1156009344985722,-5.499958385351643,48.31332307543967,46.30499514450473,-10.339500944158488,-5.688022681396433,-15.226469806130012,-9.214554704542252,10.53203920903302,13.0,-3.198461438637082,6.503001403808582,-5.192286252291353,18.198289059908518,0.6553575757586145,12.35064523185855,-17.53101921696873,90.44119572006119,51.01242593253736,5.847643828049961,6,-9.600006103515625,-9.19500732421875,-19.330001831054688,-16.244995117187443,47.07000732421881,2,0.08647361118505126,3.9454293244554384,428.80999755859375,2.3356594854722195,430.0,-1.359506462803149,428.739990234375,0.08647361118505126
12940,2024-06-13,437.1900024414063,440.6700134277344,435.3699951171875,440.0,689600.0,-0.006950590706629622,1.5542106656469687,-0.46446334352268465,50.78706384721903,46.7903920766419,-5.402009745482815,-2.6463553776210347,-12.071405301846482,-6.333120421451042,10.68449696637805,5.300018310546875,-3.3992700455610247,3.368504333496162,-8.39793176982215,15.134940436814475,-2.514713718163023,9.251722385155347,-13.325560651841272,71.69121909442154,28.224886678199624,5.88321805165917,6,-3.875000000000057,-6.135009765625057,-16.270004272460994,-13.18499755859375,58.36999511718744,3,0.1037534826923261,1.1156009344985722,440.25,3.9454293244554384,428.80999755859375,2.3356594854722195,430.0,0.1037534826923261
12941,2024-06-14,434.3999938964844,436.0,429.8800048828125,434.7300109863281,789400.0,-0.0063816842318937805,3.2648122155586745,0.11744390625339624,46.725790091890936,46.30002919220851,-1.711900841263457,-0.14909740796184678,-9.279976913514645,-3.772125017667747,10.090630268962814,7.309997558593807,-2.764771694923695,0.7594955444336051,-10.845267102933576,12.364258191800786,-5.042885779249957,6.561876868117167,-9.458818760777604,54.59558617285059,10.58203985687907,5.802381323683577,6,-0.75,-3.345001220703125,-13.089996337890625,-10.904998779296818,47.260009765625,4,0.12520721780074062,1.5542106656469687,437.1900024414063,1.1156009344985722,440.25,3.9454293244554384,428.80999755859375,0.12520721780074062
12942,2024-06-17,433.2999877929688,434.8200073242188,429.8699951171875,432.2900085449219,765900.0,-0.002532242446987021,1.4444394209974654,-3.0603846865176494,52.19046201815711,46.17484942065678,0.023962051530816098,0.2900271575948068,-8.29349751846621,-2.900432964487493,9.343123778864248,4.950012207031307,-1.4058726563598043,0.08849029541022446,-10.848945143345247,11.025925734165696,-5.38022742396754,5.557208014787989,-7.346683311888796,41.791979426720374,-5.686495193235075,5.468717719377743,6,0.35000610351556816,-2.244995117187557,-11.482490539550838,-10.299987792968807,50.02999877929682,0,0.13055621721191435,3.2648122155586745,434.3999938964844,1.5542106656469687,437.1900024414063,1.1156009344985722,440.25,0.13055621721191435
12943,2024-06-18,435.8500061035156,436.2099914550781,431.3999938964844,434.0400085449219,983500.0,0.005885110506315572,2.802417312006948,1.7921136123280454,61.10997645025227,47.34882716527891,-2.120400106254806,-2.5390208511297487,-11.010990983711054,-5.721182013214218,8.634883174073513,4.80999755859375,-0.7418425662799564,2.7330078124999773,-8.071537776581351,13.537553401581306,-2.6692649820407155,8.13528060704067,-8.945300037784818,50.0838338658147,-2.6905228439812205,5.402272794540669,6,-2.20001220703125,-4.795013427734375,-13.325004577636719,-12.850006103515625,53.97000122070318,1,0.11205689033830368,1.4444394209974654,433.2999877929688,3.2648122155586745,434.3999938964844,1.5542106656469687,437.1900024414063,0.11205689033830368
12944,2024-06-20,438.7099914550781,440.3299865722656,434.4700012207031,436.1499938964844,1006600.0,0.00656185685789179,1.0206888568512107,1.4143651997976732,67.64945729117512,49.65865560011792,-5.141717512032926,-5.787072871008945,-14.03736340721872,-8.794266108013971,8.073928510791326,5.8599853515625,-0.4067554790257759,5.650993347167969,-5.012449382775344,16.31443607711128,0.31927198219631236,10.982714712139625,-10.910967899775528,81.85167917037539,22.227345045447066,5.331721364971647,6,-5.05999755859375,-7.654998779296875,-16.18498992919922,-15.709991455078125,51.1199951171875,3,0.09375214990293657,2.802417312006948,435.8500061035156,1.4444394209974654,433.2999877929688,3.2648122155586745,434.3999938964844,0.09375214990293657
12945,2024-06-21,439.2200012207031,440.2300109863281,436.0,438.67999267578125,1367400.0,0.0011625214277282137,2.304659840022888,0.21094103902915862,63.587811398927066,52.4818355768451,-5.517044392407399,-6.893069787047011,-14.357937087962341,-9.567826766460257,7.3303016007948365,4.230010986328125,-0.36951216312940005,6.31500244140625,-3.864497646540599,16.4945025293531,1.2252523974328255,11.404752485379674,-10.580319225203084,89.3882766890443,26.069073449913986,5.089750043973433,6,-5.57000732421875,-8.165008544921875,-16.69499969482422,-16.220001220703125,49.290008544921875,4,0.10951233088163925,1.0206888568512107,438.7099914550781,2.802417312006948,435.8500061035156,1.4444394209974654,433.2999877929688,0.10951233088163925
12946,2024-06-24,444.9700012207031,446.5499877929688,438.3399963378906,440.5,958500.0,0.013091389244613838,1.1520364452301453,8.277649053404916,66.68079455778084,55.151195254838285,-9.74779193794069,-12.604916732855145,-19.811673424788637,-15.626461266938634,7.351014569622766,8.209991455078182,-0.3066356307269871,11.63050231933596,0.1817293997332854,23.079275238938635,5.906115859534623,17.354888779137298,-15.540100291417446,90.52765428032976,24.922897556572195,5.724386459801349,6,-8.100006103515568,-11.95001220703125,-19.970001220703125,-21.970001220703125,39.760009765625,0,0.11369304941705094,2.304659840022888,439.2200012207031,1.0206888568512107,438.7099914550781,2.802417312006948,435.8500061035156,0.11369304941705094
12947,2024-06-25,448.7799987792969,449.239990234375,442.7699890136719,445.7900085449219,999100.0,0.008562369481406984,2.3094862708980504,0.6689014357594915,67.52895123762755,58.28595888538551,-11.861009435997914,-16.427018207685705,-23.110290212349923,-19.626915837353124,7.467906830171354,6.470001220703125,0.2495866064735992,14.913499450683616,1.6832069476427023,28.14379195372453,8.29835319916316,21.528645702204074,-17.98049090091655,97.42157203193398,33.298051155039715,6.615146251520465,6,-9.225006103515625,-14.415008544921875,-21.335006713867188,-24.5050048828125,41.75,1,0.07326530810697385,1.1520364452301453,444.9700012207031,2.304659840022888,439.2200012207031,1.0206888568512107,438.7099914550781,0.07326530810697385
12948,2024-06-26,448.3599853515625,449.1199951171875,443.55999755859375,446.3200073242188,1630800.0,-0.000935900505541265,2.1235962761671265,0.6822691271331565,63.626053109735665,59.98737333364062,-9.360557527276853,-15.43090461781776,-21.907270193532554,-19.543363867435346,8.474279290172102,5.55999755859375,1.9458794036003155,13.625486755371071,-1.0156154664187511,28.266588977160893,6.3049356444761315,20.94603786626601,-15.716429237582702,94.04193948961017,32.54812813706897,7.320551110894913,6,-8.80499267578125,-13.9949951171875,-20.29498291015625,-23.464981079101562,37.680023193359375,2,0.07799536614152336,2.3094862708980504,448.7799987792969,1.1520364452301453,444.9700012207031,2.304659840022888,439.2200012207031,0.07799536614152336
12949,2024-06-27,448.9100036621094,450.9800109863281,446.45001220703125,450.0,1100900.0,0.0012267337151321556,1.9704731697067328,-0.5343176854262184,66.48920692587376,61.73205589793559,-9.558106426839686,-14.85634241639525,-21.6195088313699,-20.37944505347548,9.185954562610208,4.529998779296875,3.3683569535772904,12.978004455566406,-2.2046913910640455,28.160700302196858,5.386656532251152,20.56935237888166,-14.606804136090034,86.18153667505322,25.664086649522815,7.591347923315232,6,-8.485000610351562,-13.675003051757812,-20.845001220703125,-24.014999389648438,23.079986572265625,3,0.09113186012424457,2.1235962761671265,448.3599853515625,2.3094862708980504,448.7799987792969,1.1520364452301453,444.9700012207031,0.09113186012424457
12950,2024-06-28,446.0,447.9700012207031,442.0299987792969,446.6000061035156,3028300.0,-0.00648237650836514,2.556891589382795,0.5504661645714926,71.46763472499315,64.48114974605807,-5.885953038856542,-10.56553812528665,-18.00271101772728,-17.735252751060273,9.222190897923866,6.8800048828125,5.163036157756949,8.847500610351574,-5.374956667282106,23.069957887985254,1.736271971534734,15.958729249168414,-9.695583098743612,60.601224564690426,-3.894266606080521,7.1112286388168515,6,-5.5749969482421875,-10.764999389648438,-17.93499755859375,-21.104995727539062,33.480010986328125,4,0.09827351249386918,1.9704731697067328,448.9100036621094,2.1235962761671265,448.3599853515625,2.3094862708980504,448.7799987792969,0.09827351249386918
12951,2024-07-01,446.3200073242188,451.1099853515625,444.0899963378906,448.3800048828125,1079600.0,0.0007175052112529112,-1.153364412491575,3.4332943390467494,70.784485345215,66.54715233795338,-4.847004993656299,-9.912302547464321,-17.638253208457343,-18.34985168768145,9.797466083563213,7.019989013671875,5.647164623508672,8.22700805664067,-5.797006516041847,22.251022629323188,1.2150007702994117,15.23901534298193,-8.254519132753785,47.24686001216734,-20.29405520540535,7.01200728634126,7,-5.065017700195369,-11.020019531250057,-17.99501037597662,-21.165008544921932,31.799987792968693,0,0.09452859327177388,2.556891589382795,446.0,1.9704731697067328,448.9100036621094,2.1235962761671265,448.3599853515625,0.09452859327177388
12952,2024-07-02,450.45001220703125,450.7699890136719,446.3599853515625,446.3599853515625,731300.0,0.00925346122745574,-1.1564668487263285,-1.9854522828953765,75.6397832821816,68.16157531927885,-7.027457013376079,-13.042083844242256,-20.99557711450717,-22.85609180755239,10.916197683200346,4.449981689453068,6.330925095568546,11.297512817382824,-3.1131552526067026,25.70818088737235,4.092178782388032,18.502846852377616,-10.558294413152566,92.73156254936427,18.950656267016882,7.205334034994765,7,-7.6600189208984375,-15.1500244140625,-22.125015258789062,-25.295013427734375,36.73999023437506,1,0.07610167132938472,-1.153364412491575,446.3200073242188,2.556891589382795,446.0,1.9704731697067328,448.9100036621094,0.07610167132938472
12953,2024-07-03,449.4400024414063,451.6400146484375,448.5700073242188,449.8599853515625,462100.0,-0.0022422238611478074,-1.8426347170025554,-0.10268463386606778,64.4632973501551,67.8075575480544,-4.343772719925255,-11.22123840764749,-19.349571323725854,-21.863328645409467,11.982619798377915,3.070007324218693,7.590762747467863,9.40750274658211,-5.270027089886355,24.085032583050577,2.068737828347878,16.746267664816344,-7.977727189451912,77.1070907999663,5.209142711076765,7.338764918234231,7,-5.619995117187557,-13.875000000000057,-21.11500549316412,-24.285003662109432,39.07000732421869,2,0.09142487565567214,-1.1564668487263285,450.45001220703125,-1.153364412491575,446.3200073242188,2.556891589382795,446.0,0.09142487565567214
12954,2024-07-05,453.2699890136719,454.0499877929688,448.010009765625,451.3699951171875,777100.0,0.008521685990255934,2.4913254010953785,-4.523979072809797,74.70797816319089,69.04313163297262,-6.583557472434109,-14.455019382099863,-22.36763161245068,-25.70858449032619,12.75484250417342,6.039978027343807,8.77620806454263,12.388490295410179,-3.3066369175721206,28.08361750839248,4.540926688919001,20.236053901901357,-10.179275458280188,93.51081953228298,20.694996413140174,7.847563606491156,7,-7.0749969482421875,-16.5,-23.004989624023438,-28.114990234375,35.240020751953125,4,0.07229690984518622,-1.8426347170025554,449.4400024414063,-1.1564668487263285,450.45001220703125,-1.153364412491575,446.3200073242188,0.07229690984518622
12955,2024-07-08,455.8900146484375,457.05999755859375,453.5199890136719,454.239990234375,833100.0,0.005780275990622918,-1.2912477531751831,0.8684366918839044,83.19425890187946,70.87796100453913,-7.364750321718702,-16.235393030475848,-24.129190280020794,-28.19531347646,13.445972366958978,3.790008544921875,9.4313331429978,13.947015380859398,-2.8120432409205023,30.706074002639298,5.567486069969448,22.326544691749348,-10.826631730281917,90.97931534278743,15.203645986660504,8.379529310889938,7,-6.3450164794921875,-17.615020751953125,-26.63501739501953,-30.735015869140625,32.6199951171875,0,0.035315481955342065,2.4913254010953785,453.2699890136719,-1.8426347170025554,449.4400024414063,-1.1564668487263285,450.45001220703125,0.035315481955342065
12956,2024-07-09,460.2999877929688,461.3800048828125,456.8399963378906,458.7699890136719,892300.0,0.009673326905245139,1.4606872596452054,0.9272582673670537,87.8362659130799,73.13432930181162,-10.472808781811977,-19.141115298226055,-27.68332067912212,-32.33242473617554,15.140744991414373,5.489990234375,9.70137915731641,16.778988647461006,-0.6745383727495096,34.23251566767152,8.052225137355776,25.505752157566235,-12.837281946725568,92.8094827866458,12.20903114873478,8.726763510105243,7,-8.59498596191412,-19.864990234375057,-31.992492675781307,-35.14498901367193,28.210021972656193,1,0.0416685285726881,-1.2912477531751831,455.8900146484375,2.4913254010953785,453.2699890136719,-1.8426347170025554,449.4400024414063,0.0416685285726881
12957,2024-07-10,466.0,466.05999755859375,458.3999938964844,461.3500061035156,1233400.0,0.012383255177479846,2.2117489747477657,3.0392141218708355,88.82301948391337,75.9339922322758,-15.05665386925972,-23.1950341334624,-32.45263645600306,-37.70338102699475,16.852322372159545,7.660003662109375,10.52559707874758,20.679000854492188,1.7349853440287006,39.623016364955674,11.206993099260444,30.15100860972393,-15.753834346442886,99.66760332870075,14.578819098008964,9.472007755231758,7,-11.955001831054688,-20.55999755859375,-37.89500427246094,-40.845001220703125,22.510009765625,2,0.026008573212848773,1.4606872596452054,460.2999877929688,-1.2912477531751831,455.8900146484375,2.4913254010953785,453.2699890136719,0.026008573212848773
12958,2024-07-11,473.2200012207031,473.260009765625,466.8800048828125,466.8800048828125,1376100.0,0.015493564851294161,-1.0126209993790585,1.3634418622966313,89.95133022246225,78.54089482078562,-20.539346281251653,-28.372006722052447,-38.62370339504662,-44.6013739642753,18.850437709948682,7.260009765625,10.97172728909743,25.678501892089855,4.593269297171901,46.76373448700781,15.13588559463085,36.22111818954886,-19.811069186138695,99.8415503171411,13.75078738464704,10.54261629745899,7,-15.574996948242188,-23.845001220703125,-44.82750701904297,-48.06500244140625,15.290008544921875,3,0.029521155455531467,2.2117489747477657,466.0,1.4606872596452054,460.2999877929688,-1.2912477531751831,455.8900146484375,0.029521155455531467
12959,2024-07-12,478.3200073242188,481.1700134277344,474.0,474.7099914550781,1355500.0,0.010777241220489175,-1.850900663135606,0.5694034628325617,90.91665671344373,80.7018972639468,-23.500109635531942,-32.12050163388085,-42.61064931257914,-49.33175690203524,20.265267688376674,7.95001220703125,11.285070601741324,28.875007629394588,4.023987408436994,53.72602785035218,16.44949751891579,41.300517739873385,-20.940859743442275,89.69257292204745,3.852905726630553,12.425510110478807,7,-15.690002441406307,-24.99000549316412,-49.92751312255865,-53.16500854492193,10.190002441406193,4,0.021303734498605564,-1.0126209993790585,473.2200012207031,2.2117489747477657,466.0,1.4606872596452054,460.2999877929688,0.021303734498605564
12960,2024-07-15,482.5499877929688,483.2200012207031,477.20001220703125,478.8999938964844,1083500.0,0.008843411113854671,1.412811213787283,1.0110741971207087,90.61819482019658,82.90564276116697,-24.585690952182745,-34.5493496906617,-45.66739682010149,-53.202724469442956,21.797743027912112,6.019989013671875,12.155194194560352,30.83698883056644,2.6408651912434493,59.03311246988943,16.738927010904945,44.935050650227936,-20.412667042800706,97.46014668795283,11.708952138833325,14.09806181966151,7,-17.759994506835994,-28.194992065429744,-54.5299911499024,-57.39498901367193,5.960021972656193,0,,-1.850900663135606,478.3200073242188,-1.0126209993790585,473.2200012207031,2.2117489747477657,466.0,
12961,2024-07-16,488.7900085449219,488.8500061035156,482.739990234375,484.5,1215100.0,0.012931345787600135,1.7709799525282512,1.1753467722381363,91.08642185780303,84.62193593623603,-27.007976540606933,-38.47849349882085,-50.66198565341841,-59.01697695372786,24.264869807408882,6.300018310546818,13.157198648670999,34.357508850097645,2.890224569951215,65.82479313024407,18.62386671002446,50.09115099017083,-22.436151700646747,99.80296376176855,14.886548083221243,15.733642140073215,7,-20.360000610351562,-31.620010375976562,-61.0775146484375,-63.635009765625,-0.279998779296875,1,,1.412811213787283,482.5499877929688,-1.850900663135606,478.3200073242188,-1.0126209993790585,473.2200012207031,
12962,2024-07-17,489.8699951171875,489.9599914550781,486.010009765625,488.42999267578125,1411200.0,0.002209510328332165,3.8765353025393714,0.33566423617286145,92.05671627392717,87.68787137221071,-24.48282475768275,-37.00011226465057,-50.72330841128735,-59.83447518902909,26.886531707971038,3.949981689453125,14.411420431073793,32.60899505615237,-0.959872541325467,66.1778626536302,15.82456125741345,49.39342885489128,-19.016908421064272,99.6100676332335,15.193306077907238,16.784433798738927,7,-20.884994506835938,-32.14500427246094,-62.394996643066406,-64.71499633789062,-1.3599853515625,2,,1.7709799525282512,488.7900085449219,1.412811213787283,482.5499877929688,-1.850900663135606,478.3200073242188,
12963,2024-07-18,484.6900024414063,491.4800109863281,484.1499938964844,487.8900146484375,1250200.0,-0.01057421913449108,-2.4252181849295535,-2.222226931716995,83.14189653310675,88.62497341331246,-15.395815028872903,-29.48526776417799,-44.58253979260013,-54.468150356243484,29.348012160914962,7.33001708984375,15.795619810499431,24.987002563476608,-9.125132607579701,59.09913773453292,7.930934977948482,42.043070149004734,-10.015534793492122,61.15558193737648,-22.086273589755606,17.056067585528147,7,-12.190002441406307,-25.35499572753912,-54.55250549316412,-59.53500366210943,3.820007324218693,3,,3.8765353025393714,489.8699951171875,1.7709799525282512,488.7900085449219,1.412811213787283,482.5499877929688,
12964,2024-07-19,479.8399963378906,485.5400085449219,478.9800109863281,485.3800048828125,1094400.0,-0.010006408382854937,1.2389009535415396,1.731246066108482,80.25750018964341,88.29866688973068,-7.130327607036406,-22.552175862809634,-38.89857190774768,-49.3805228548552,31.11009474198056,6.55999755859375,16.623951169279223,18.08049621582029,-15.659961294769346,51.820953726409925,1.210267460525472,34.95072497111511,-1.804420022293641,18.48728540990368,-64.82520893035414,16.87022875529483,7,-5.67999267578125,-19.164993286132812,-49.70249938964844,-54.68499755859375,8.670013427734375,4,,-2.4252181849295535,484.6900024414063,3.8765353025393714,489.8699951171875,1.7709799525282512,488.7900085449219,
12965,2024-07-22,487.3200073242188,487.9800109863281,481.9800109863281,484.92999267578125,1094700.0,0.0155885525246231,2.234482191330098,-0.43140992095189284,82.49840590690116,87.70557133348859,-10.82109336970899,-27.66214318153544,-45.46146269816086,-56.488067029637534,33.028160931832126,8.1400146484375,18.698276793145453,23.155506896972724,-10.677263685818673,56.98827747976412,6.239121605577054,40.071892188368395,-8.339996337890682,66.71997070312545,-20.280709787462015,16.916385291395684,7,-12.380004882812557,-26.645004272460994,-56.467514038085994,-62.16500854492193,1.1900024414061932,0,,1.2389009535415396,479.8399963378906,-2.4252181849295535,484.6900024414063,3.8765353025393714,489.8699951171875,
12966,2024-07-23,495.55999755859375,498.1499938964844,487.1000061035156,487.8599853515625,1024000.0,0.016908787060927688,-1.396968092148815,3.2217426834873333,83.56897135917,87.1217882085171,-15.123902878438685,-33.642602500522344,-52.768967646392866,-64.32864332748608,34.56849959642111,11.04998779296875,20.522126301897515,28.865997314453125,-6.456274738215939,64.18826936712219,11.204861288118593,46.52713334078766,-16.579986572265625,86.48931326632302,0.20472924986486873,17.661136026334525,7,-13.044998168945312,-31.550003051757812,-63.375,-70.40499877929688,-7.04998779296875,1,,2.234482191330098,487.3200073242188,1.2389009535415396,479.8399963378906,-2.4252181849295535,484.6900024414063,
12967,2024-07-24,481.6600036621094,496.5799865722656,480.2099914550781,494.8999938964844,1091200.0,-0.02804906361482673,-1.0284981734849001,-1.71947652528199,70.11738675282318,84.91801671189054,1.3757434801362365,-18.079991223458933,-38.05557043814366,-50.089881375574805,35.52188152862362,16.3699951171875,21.714074087293284,13.322003173828136,-21.547418999527736,48.19142534718401,-4.112707912849828,30.7567142605061,16.489990234375,13.98015161693958,-70.43054683350735,17.434711086677943,7,4.4149932861328125,-17.650009155273438,-49.30751037597656,-56.5050048828125,6.850006103515625,2,,-1.396968092148815,495.55999755859375,2.234482191330098,487.3200073242188,1.2389009535415396,479.8399963378906,
12968,2024-07-25,483.3299865722656,492.0,476.9700012207031,478.0400085449219,785700.0,0.0034671405087804974,-3.0457640902631167,-0.39954546292710813,69.28901703767934,82.51494563680562,1.4423560117700163,-17.91425382085049,-38.761207154570116,-51.418005502602455,36.35522319553077,15.029998779296875,22.463294814918697,13.243486022949241,-20.907594322182547,47.39456636808103,-3.832054149616681,30.319026195515164,14.82000732421875,30.028269834271338,-51.032393395381575,17.075540172565898,7,4.230010986328125,-18.55499267578125,-50.97749328613281,-58.17498779296875,5.180023193359375,3,,-1.0284981734849001,481.6600036621094,-1.396968092148815,495.55999755859375,2.234482191330098,487.3200073242188,
12969,2024-07-26,489.8200073242188,492.6700134277344,484.70001220703125,486.70001220703125,823300.0,0.013427722119994767,-1.2387659231573713,0.5897935872437254,70.74214561131066,80.30649572470718,-3.6261699433505328,-22.326969339517632,-44.19222877939336,-57.46795486159289,37.05768832303583,9.34002685546875,22.9076361211105,17.68800659179692,-16.020318854137486,51.39633203773133,0.8338438688297174,34.542169314764124,7.482786865234345,60.670493612631496,-18.345057956905016,16.854162722967196,7,-2.260009765625057,-23.510009765625057,-57.467514038085994,-64.66500854492193,-1.3099975585938068,4,,-3.0457640902631167,483.3299865722656,-1.0284981734849001,481.6600036621094,-1.396968092148815,495.55999755859375,
12970,2024-07-29,489.8299865722656,493.30999755859375,488.510009765625,491.4800109863281,1122500.0,2.0373296103937122e-05,-1.2377680083087912,-0.5288548065260673,69.07869546100714,77.86119279172986,-2.788078858229369,-19.905520207708946,-43.36852396036477,-56.983359742672405,38.57281822717072,4.79998779296875,22.656148654889535,15.506486511230491,-16.71471303230203,47.72768605476301,-0.6041132605357689,31.617086282996752,6.6594958984375126,60.71761000308346,-15.869310466916978,16.110599771766267,7,-2.269989013671875,-22.754989624023438,-57.47749328613281,-64.67498779296875,-1.319976806640625,0,,-1.2387659231573713,489.8200073242188,-3.0457640902631167,483.3299865722656,-1.0284981734849001,481.6600036621094,
12971,2024-07-30,488.510009765625,502.95001220703125,480.6499938964844,495.6000061035156,1399900.0,-0.0026947652100223207,1.046811341498428,4.2969038987941115,65.41571399311985,74.90108142719572,-1.6896851857231354,-16.087527650039647,-41.28780380223304,-55.23261760562889,40.06383557412001,22.300018310546875,21.75866384313389,12.077009582519509,-17.868691143793,42.02271030883202,-2.8958407806367177,27.049859945675735,-11.540008544921875,44.418797786478066,-28.04034320939853,14.972850363156244,7,1.4499969482421875,-17.865005493164062,-56.15751647949219,-63.355010986328125,0.0,1,,-1.2377680083087912,489.8299865722656,-1.2387659231573713,489.8200073242188,-3.0457640902631167,483.3299865722656,
12972,2024-07-31,484.7300109863281,492.70001220703125,481.2099914550781,491.5499877929688,1644700.0,-0.007737812334921101,1.519734310428483,0.9619154202087673,58.27225718832742,72.13778816666469,1.4354885054624447,-10.126890097140915,-36.89973959461395,-51.047923359045285,41.635429351224374,11.490020751953125,20.54676847445296,6.583010864257801,-20.925868162590632,34.091889891106234,-7.171428649166387,20.33745037768199,-7.240409545898444,29.869155058127856,-37.51002841636206,13.75443951342421,7,5.2299957275390625,-12.240005493164062,-49.78501892089844,-57.61001586914057,3.779998779296875,2,,1.046811341498428,488.510009765625,-1.2377680083087912,489.8299865722656,-1.2387659231573713,489.8200073242188,
12973,2024-08-01,490.5299987792969,491.6000061035156,486.1400146484375,489.9100036621094,1049100.0,0.01196539859615231,2.956501547987616,-0.09090868411514308,58.68792085485784,69.7411682405774,-3.854298840561796,-13.37650152031921,-41.87826313688288,-56.430289203369284,43.19212441246742,6.8699951171875,18.80771642369359,10.328498840332031,-14.120524690681748,34.77752237134581,-1.8960129251748867,22.55301060583895,-12.531189123535171,44.304918252644285,-19.41519173171244,12.224511765506891,8,-0.5699920654296875,-18.039993286132812,-53.57000732421875,-62.06500244140625,-2.019989013671875,3,,1.519734310428483,484.7300109863281,1.046811341498428,488.510009765625,-1.2377680083087912,489.8299865722656,
12974,2024-08-02,486.0400085449219,489.7300109863281,480.1199951171875,485.8500061035156,1214400.0,-0.00915334484241237,1.5389713530118443,0.30645796416617443,52.47414138136186,66.40513884885081,1.7965809816568026,-6.6463473467986205,-36.6707128466349,-51.519796941129584,44.209439742884626,10.410003662109375,16.69575868342804,4.20000762939452,-16.798354528360164,25.198369787149204,-6.299173449482851,14.69918870827189,-7.54217483813477,25.93083222161921,-32.13665599066347,10.499181078877344,8,3.9199981689453125,-13.550003051757812,-49.08001708984375,-57.57501220703125,2.470001220703125,4,,2.956501547987616,490.5299987792969,1.519734310428483,484.7300109863281,1.046811341498428,488.510009765625,
12975,2024-08-05,471.989990234375,477.8900146484375,467.6900024414063,477.3299865722656,1562600.0,-0.028907123001271073,2.157872857055107,-28.104882749759074,39.27748775536678,61.48386289287267,15.023202316471952,9.140313465357622,-22.129940298751535,-37.1575242342243,44.36817895430747,18.350006103515568,14.886485796312058,-10.655009460449207,-28.45556371366132,7.145544792762905,-19.555286587055264,-1.754732333843151,30.96002197265625,12.195083953608998,-38.91628624760676,8.900277126606044,8,13.33001708984375,0.5000152587890625,-34.15998840332031,-42.65498352050781,16.52001953125,0,,1.5389713530118443,486.0400085449219,2.956501547987616,490.5299987792969,1.519734310428483,484.7300109863281,
12976,2024-08-06,479.4800109863281,487.1700134277344,473.3299865722656,474.9800109863281,1473500.0,0.015869024570274837,-2.5487026198003067,-0.842697207125345,43.87021364472916,58.56751032530667,5.601411891645455,3.3317055521220027,-28.837981897726195,-44.27930568438012,44.386415435709814,15.180023193359375,13.684082342986017,-4.123989868164074,-18.61469583929437,10.366716102966222,-11.369342853729222,3.1213631174010743,22.764801025390625,47.141159301451445,2.0751329008532835,7.245352985565136,8,5.839996337890625,-5.9600067138671875,-41.65000915527344,-50.14500427246094,9.029998779296875,1,,2.157872857055107,471.989990234375,1.5389713530118443,486.0400085449219,2.956501547987616,490.5299987792969,
12977,2024-08-07,478.1199951171875,490.42999267578125,477.4200134277344,483.80999755859375,1305900.0,-0.002836439138188429,-2.6699695253180904,-1.2644449869791667,45.94093171950519,55.973278623287314,7.15935212233785,5.951408857167621,-26.758853712557254,-42.48241034206069,44.07527146007267,13.009979248046875,11.37670975014288,-6.090005493164085,-18.31798390837082,6.13797292204265,-12.203994700767453,0.023983714439282267,23.433720703125005,43.621878202845366,0.5666557790947309,6.113989207603365,8,7.20001220703125,-3.464996337890625,-39.842506408691406,-48.720001220703125,10.3900146484375,2,,-2.5487026198003067,479.4800109863281,2.157872857055107,471.989990234375,1.5389713530118443,486.0400085449219,
12978,2024-08-08,487.1900024414063,488.1600036621094,477.2900085449219,478.7900085449219,932200.0,0.01897014853351986,1.1025143069644443,-1.4762724591043275,54.3159169878808,54.14814210957289,-1.4589552075269125,-2.1274122294978497,-34.75612567110289,-51.04782287965446,43.18556944777497,10.8699951171875,8.261363401620429,2.281501770019588,-8.850043677197391,13.413047217236567,-3.284270953588873,7.847274493628049,13.68643911132807,85.75201571776752,37.95372900836725,5.565772723608481,8,-1.8699951171875568,-11.709991455078182,-48.145011901855526,-57.79000854492193,1.3200073242186932,3,,-2.6699695253180904,478.1199951171875,-2.5487026198003067,479.4800109863281,2.157872857055107,471.989990234375,
12979,2024-08-09,488.510009765625,490.20001220703125,485.5199890136719,488.0,611200.0,0.00270943023790271,1.4061725295760505,0.060715492405113466,50.75326154483326,52.111982785553565,-3.335042851086655,-2.787799685744119,-34.77122423089867,-51.83351175445506,41.801586521759546,4.680023193359375,6.910186690849173,3.092008972167946,-7.697357234171136,13.881375178507028,-2.302674131001595,8.486692075337487,11.702703004882835,91.55679975950956,44.245488181145845,5.394683103169541,8,-3.19000244140625,-13.029998779296875,-48.8175048828125,-58.845001220703125,0.0,4,,1.1025143069644443,487.1900024414063,-2.6699695253180904,478.1199951171875,-2.5487026198003067,479.4800109863281,